日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

リオン(6823)の株価時系列情報

リオン(6823)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 2,965 3,000 2,936 2,937 39,400
2026/03/10 2,910 2,973 2,897 2,931 53,700
2026/03/09 2,817 2,874 2,777 2,856 95,900
2026/03/06 2,958 2,979 2,921 2,967 54,400
2026/03/05 2,949 3,050 2,949 2,999 55,500
2026/03/04 2,980 2,980 2,845 2,899 111,700
2026/03/03 3,100 3,145 3,035 3,055 113,500
2026/03/02 3,025 3,095 3,000 3,065 65,400
2026/02/27 2,959 3,060 2,959 3,045 33,900
2026/02/26 3,030 3,045 2,979 3,000 48,200
2026/02/25 3,045 3,050 3,005 3,015 37,700
2026/02/24 3,015 3,105 3,015 3,055 67,700
2026/02/20 2,953 2,999 2,932 2,999 45,000
2026/02/19 2,935 2,963 2,897 2,957 30,100
2026/02/18 2,900 2,945 2,900 2,930 24,700
2026/02/17 2,903 2,912 2,849 2,879 49,500
2026/02/16 2,895 2,963 2,886 2,903 51,700
2026/02/13 2,947 2,947 2,843 2,873 32,300
2026/02/12 2,945 2,971 2,940 2,952 36,600
2026/02/10 2,854 2,926 2,854 2,909 31,600
2026/02/09 2,868 2,878 2,839 2,864 43,400
2026/02/06 2,795 2,829 2,787 2,814 28,200
2026/02/05 2,800 2,842 2,785 2,822 39,300
2026/02/04 2,773 2,805 2,768 2,796 35,900
2026/02/03 2,765 2,801 2,750 2,790 40,200
2026/02/02 2,744 2,768 2,718 2,734 69,800
2026/01/30 2,747 2,782 2,706 2,739 165,200
2026/01/29 2,897 2,897 2,827 2,847 71,100
2026/01/28 2,851 2,918 2,822 2,880 82,800
2026/01/27 2,775 2,868 2,760 2,847 86,400
2026/01/26 2,780 2,789 2,748 2,749 45,600
2026/01/23 2,814 2,831 2,791 2,801 20,200
2026/01/22 2,747 2,811 2,747 2,810 22,300
2026/01/21 2,712 2,748 2,688 2,734 27,200
2026/01/20 2,778 2,780 2,721 2,722 34,500
2026/01/19 2,851 2,851 2,755 2,767 43,200
2026/01/16 2,770 2,857 2,757 2,853 42,200
2026/01/15 2,731 2,772 2,728 2,770 32,100
2026/01/14 2,710 2,731 2,710 2,724 25,300
2026/01/13 2,721 2,730 2,689 2,715 31,500
2026/01/09 2,698 2,722 2,691 2,691 16,700
2026/01/08 2,751 2,751 2,698 2,698 24,600
2026/01/07 2,701 2,730 2,700 2,725 23,000
2026/01/06 2,675 2,704 2,675 2,695 24,300
2026/01/05 2,673 2,690 2,658 2,662 20,000
2025/12/30 2,633 2,641 2,621 2,625 14,500
2025/12/29 2,607 2,638 2,604 2,633 27,700
2025/12/26 2,620 2,623 2,599 2,607 27,500
2025/12/25 2,629 2,642 2,613 2,620 13,900
2025/12/24 2,627 2,639 2,614 2,618 13,300
2025/12/23 2,614 2,634 2,605 2,628 12,600
2025/12/22 2,638 2,639 2,601 2,614 28,600
2025/12/19 2,573 2,606 2,573 2,605 19,400
2025/12/18 2,556 2,577 2,551 2,570 13,500
2025/12/17 2,570 2,570 2,539 2,565 22,300
2025/12/16 2,599 2,608 2,575 2,575 27,600
2025/12/15 2,537 2,604 2,530 2,604 39,300
2025/12/12 2,525 2,528 2,510 2,520 27,500
2025/12/11 2,568 2,568 2,490 2,490 32,700
2025/12/10 2,553 2,569 2,539 2,547 16,300
2025/12/09 2,546 2,563 2,530 2,546 21,800
2025/12/08 2,553 2,570 2,531 2,546 20,900
2025/12/05 2,540 2,555 2,529 2,530 21,500
2025/12/04 2,529 2,547 2,518 2,543 17,200
2025/12/03 2,536 2,550 2,522 2,522 22,000
2025/12/02 2,563 2,563 2,532 2,535 16,300
2025/12/01 2,610 2,610 2,551 2,563 23,400
2025/11/28 2,578 2,608 2,578 2,604 19,800
2025/11/27 2,564 2,586 2,557 2,578 15,100
2025/11/26 2,564 2,573 2,551 2,564 12,700
2025/11/25 2,548 2,563 2,535 2,542 22,500
2025/11/21 2,480 2,533 2,480 2,528 22,300
2025/11/20 2,513 2,527 2,505 2,519 23,700
2025/11/19 2,507 2,513 2,480 2,490 27,200
2025/11/18 2,549 2,550 2,493 2,505 25,300
2025/11/17 2,564 2,566 2,540 2,540 14,300
2025/11/14 2,584 2,586 2,556 2,564 13,100
2025/11/13 2,595 2,599 2,575 2,586 10,000
2025/11/12 2,550 2,589 2,550 2,583 27,900
2025/11/11 2,550 2,550 2,505 2,537 16,500
2025/11/10 2,562 2,566 2,511 2,533 31,100
2025/11/07 2,561 2,574 2,525 2,541 20,900
2025/11/06 2,560 2,578 2,560 2,561 23,400
2025/11/05 2,531 2,573 2,498 2,560 57,100
2025/11/04 2,502 2,542 2,502 2,528 50,800
2025/10/31 2,574 2,595 2,494 2,502 74,900
2025/10/30 2,521 2,545 2,502 2,524 48,200
2025/10/29 2,620 2,620 2,512 2,517 44,700
2025/10/28 2,660 2,682 2,605 2,605 28,300
2025/10/27 2,648 2,684 2,639 2,684 29,600
2025/10/24 2,639 2,646 2,601 2,621 20,400
2025/10/23 2,587 2,616 2,580 2,596 11,700
2025/10/22 2,596 2,638 2,596 2,603 36,300
2025/10/21 2,593 2,614 2,592 2,596 22,000
2025/10/20 2,567 2,598 2,566 2,584 23,500
2025/10/17 2,541 2,560 2,532 2,546 16,400
2025/10/16 2,552 2,574 2,552 2,559 15,600
2025/10/15 2,541 2,565 2,520 2,553 14,600
2025/10/14 2,530 2,558 2,490 2,510 44,100
2025/10/10 2,605 2,605 2,561 2,580 22,400
2025/10/09 2,620 2,632 2,606 2,622 16,100
2025/10/08 2,623 2,637 2,615 2,621 12,900
2025/10/07 2,650 2,652 2,620 2,620 21,000
2025/10/06 2,630 2,649 2,614 2,649 30,100
2025/10/03 2,547 2,570 2,547 2,570 15,000
2025/10/02 2,550 2,572 2,528 2,540 20,400
2025/10/01 2,646 2,646 2,541 2,541 55,000
2025/09/30 2,690 2,690 2,644 2,659 31,000
2025/09/29 2,692 2,692 2,663 2,681 27,800
2025/09/26 2,724 2,730 2,698 2,715 29,900
2025/09/25 2,740 2,740 2,705 2,724 29,800
2025/09/24 2,696 2,738 2,693 2,719 32,700
2025/09/22 2,694 2,709 2,665 2,693 27,900
2025/09/19 2,661 2,700 2,650 2,665 37,400
2025/09/18 2,629 2,659 2,629 2,659 14,500
2025/09/17 2,655 2,665 2,619 2,629 29,600
2025/09/16 2,642 2,665 2,642 2,661 15,200
2025/09/12 2,633 2,655 2,629 2,642 18,500
2025/09/11 2,658 2,658 2,629 2,633 29,600
2025/09/10 2,637 2,660 2,637 2,658 15,500
2025/09/09 2,656 2,675 2,631 2,637 32,000
2025/09/08 2,660 2,670 2,654 2,663 16,400
2025/09/05 2,626 2,650 2,614 2,640 17,200
2025/09/04 2,605 2,633 2,602 2,626 15,900
2025/09/03 2,615 2,640 2,602 2,609 34,500
2025/09/02 2,619 2,625 2,605 2,615 21,200
2025/09/01 2,614 2,625 2,590 2,590 26,200
2025/08/29 2,669 2,669 2,603 2,614 48,600
2025/08/28 2,671 2,671 2,648 2,669 22,900
2025/08/27 2,660 2,681 2,648 2,671 24,000
2025/08/26 2,699 2,699 2,655 2,656 23,700
2025/08/25 2,735 2,738 2,688 2,699 29,300
2025/08/22 2,738 2,743 2,708 2,729 28,700
2025/08/21 2,720 2,754 2,708 2,728 34,400
2025/08/20 2,703 2,734 2,700 2,720 23,600
2025/08/19 2,711 2,728 2,693 2,714 30,900
2025/08/18 2,654 2,709 2,653 2,702 28,500
2025/08/15 2,662 2,666 2,646 2,654 32,800
2025/08/14 2,671 2,693 2,634 2,654 35,700
2025/08/13 2,698 2,709 2,689 2,700 30,500
2025/08/12 2,700 2,712 2,672 2,698 48,100
2025/08/08 2,682 2,703 2,671 2,682 31,100
2025/08/07 2,665 2,683 2,641 2,675 21,500
2025/08/06 2,631 2,680 2,625 2,658 31,200
2025/08/05 2,612 2,662 2,606 2,627 53,500
2025/08/04 2,586 2,621 2,585 2,610 70,800
2025/08/01 2,601 2,637 2,561 2,627 77,300
2025/07/31 2,641 2,666 2,552 2,603 142,700
2025/07/30 2,700 2,726 2,684 2,691 35,500
2025/07/29 2,660 2,700 2,655 2,688 28,100
2025/07/28 2,640 2,668 2,626 2,660 24,800
2025/07/25 2,662 2,662 2,620 2,640 20,900
2025/07/24 2,650 2,664 2,645 2,662 17,700
2025/07/23 2,605 2,649 2,593 2,640 26,500
2025/07/22 2,602 2,611 2,583 2,592 25,400
2025/07/18 2,653 2,660 2,610 2,610 17,400
2025/07/17 2,577 2,649 2,577 2,647 21,800
2025/07/16 2,590 2,610 2,577 2,588 18,300
2025/07/15 2,579 2,591 2,558 2,590 19,900
2025/07/14 2,575 2,580 2,558 2,568 20,600
2025/07/11 2,550 2,576 2,550 2,559 20,300
2025/07/10 2,565 2,568 2,528 2,536 28,400
2025/07/09 2,548 2,578 2,529 2,565 21,000
2025/07/08 2,550 2,557 2,533 2,548 12,600
2025/07/07 2,559 2,560 2,534 2,554 12,200
2025/07/04 2,576 2,577 2,533 2,547 12,500
2025/07/03 2,556 2,578 2,528 2,553 25,400
2025/07/02 2,583 2,604 2,556 2,556 25,700
2025/07/01 2,597 2,626 2,586 2,612 28,800
2025/06/30 2,626 2,640 2,597 2,597 23,300
2025/06/27 2,585 2,594 2,550 2,590 30,400
2025/06/26 2,544 2,562 2,531 2,557 19,000
2025/06/25 2,518 2,533 2,508 2,527 18,300
2025/06/24 2,504 2,525 2,480 2,512 27,700
2025/06/23 2,465 2,491 2,434 2,480 32,400
2025/06/20 2,412 2,481 2,401 2,474 32,100
2025/06/19 2,448 2,448 2,416 2,440 42,600
2025/06/18 2,468 2,471 2,430 2,448 30,800
2025/06/17 2,454 2,479 2,440 2,479 25,200
2025/06/16 2,432 2,475 2,432 2,465 28,200
2025/06/13 2,425 2,435 2,406 2,420 22,800
2025/06/12 2,468 2,491 2,421 2,447 27,200
2025/06/11 2,366 2,475 2,363 2,469 72,100
2025/06/10 2,333 2,352 2,328 2,341 18,400
2025/06/09 2,353 2,355 2,310 2,333 30,800
2025/06/06 2,338 2,345 2,329 2,331 17,800
2025/06/05 2,330 2,339 2,312 2,328 20,600
2025/06/04 2,336 2,342 2,318 2,321 39,100
2025/06/03 2,394 2,394 2,341 2,341 32,600
2025/06/02 2,432 2,432 2,391 2,396 21,700
2025/05/30 2,411 2,456 2,405 2,439 14,500
2025/05/29 2,450 2,465 2,430 2,449 18,900
2025/05/28 2,470 2,470 2,438 2,453 18,500
2025/05/27 2,424 2,460 2,424 2,453 25,000
2025/05/26 2,413 2,450 2,413 2,432 8,100
2025/05/23 2,408 2,449 2,408 2,428 13,700
2025/05/22 2,402 2,433 2,371 2,410 15,300
2025/05/21 2,439 2,444 2,400 2,413 21,700
2025/05/20 2,444 2,464 2,421 2,431 19,000
2025/05/19 2,445 2,452 2,433 2,444 15,300

このページの先頭へ