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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 2,454 | 2,502 | 2,416 | 2,474 | 18,300 |
| 2025/05/15 | 2,471 | 2,479 | 2,441 | 2,454 | 14,500 |
| 2025/05/14 | 2,498 | 2,525 | 2,454 | 2,505 | 22,700 |
| 2025/05/13 | 2,500 | 2,520 | 2,476 | 2,495 | 37,900 |
| 2025/05/12 | 2,490 | 2,499 | 2,430 | 2,480 | 33,900 |
| 2025/05/09 | 2,471 | 2,501 | 2,458 | 2,483 | 36,000 |
| 2025/05/08 | 2,441 | 2,481 | 2,407 | 2,452 | 67,500 |
| 2025/05/07 | 2,325 | 2,420 | 2,325 | 2,393 | 69,100 |
| 2025/05/02 | 2,358 | 2,358 | 2,294 | 2,316 | 62,600 |
| 2025/05/01 | 2,361 | 2,382 | 2,325 | 2,358 | 54,600 |
| 2025/04/30 | 2,467 | 2,480 | 2,331 | 2,372 | 197,600 |
| 2025/04/28 | 2,533 | 2,568 | 2,465 | 2,484 | 68,800 |
| 2025/04/25 | 2,451 | 2,490 | 2,426 | 2,484 | 37,600 |
| 2025/04/24 | 2,386 | 2,421 | 2,367 | 2,399 | 26,400 |
| 2025/04/23 | 2,399 | 2,400 | 2,369 | 2,386 | 23,400 |
| 2025/04/22 | 2,339 | 2,399 | 2,339 | 2,354 | 20,800 |
| 2025/04/21 | 2,350 | 2,354 | 2,330 | 2,338 | 25,200 |
| 2025/04/18 | 2,285 | 2,360 | 2,275 | 2,360 | 18,200 |
| 2025/04/17 | 2,286 | 2,288 | 2,245 | 2,274 | 26,500 |
| 2025/04/16 | 2,250 | 2,290 | 2,231 | 2,278 | 38,000 |
| 2025/04/15 | 2,251 | 2,276 | 2,233 | 2,252 | 21,400 |
| 2025/04/14 | 2,223 | 2,259 | 2,205 | 2,233 | 31,500 |
| 2025/04/11 | 2,189 | 2,219 | 2,149 | 2,193 | 26,600 |
| 2025/04/10 | 2,289 | 2,289 | 2,218 | 2,268 | 51,400 |
| 2025/04/09 | 2,146 | 2,146 | 2,051 | 2,061 | 51,800 |
| 2025/04/08 | 2,112 | 2,205 | 2,107 | 2,196 | 44,800 |
| 2025/04/07 | 1,971 | 2,044 | 1,952 | 1,986 | 99,600 |
| 2025/04/04 | 2,215 | 2,238 | 2,129 | 2,175 | 68,200 |
| 2025/04/03 | 2,318 | 2,348 | 2,280 | 2,288 | 55,400 |
| 2025/04/02 | 2,435 | 2,442 | 2,390 | 2,418 | 30,700 |
| 2025/04/01 | 2,464 | 2,492 | 2,435 | 2,435 | 20,500 |
| 2025/03/31 | 2,485 | 2,485 | 2,432 | 2,456 | 30,900 |
| 2025/03/28 | 2,550 | 2,559 | 2,523 | 2,534 | 29,300 |
| 2025/03/27 | 2,611 | 2,611 | 2,570 | 2,610 | 74,400 |
| 2025/03/26 | 2,573 | 2,583 | 2,552 | 2,583 | 31,800 |
| 2025/03/25 | 2,585 | 2,606 | 2,565 | 2,583 | 20,500 |
| 2025/03/24 | 2,571 | 2,575 | 2,554 | 2,567 | 16,600 |
| 2025/03/21 | 2,552 | 2,569 | 2,543 | 2,564 | 21,500 |
| 2025/03/19 | 2,553 | 2,570 | 2,548 | 2,551 | 11,700 |
| 2025/03/18 | 2,554 | 2,573 | 2,535 | 2,561 | 16,000 |
| 2025/03/17 | 2,553 | 2,566 | 2,528 | 2,553 | 28,300 |
| 2025/03/14 | 2,526 | 2,597 | 2,515 | 2,539 | 37,700 |
| 2025/03/13 | 2,505 | 2,531 | 2,488 | 2,512 | 27,700 |
| 2025/03/12 | 2,480 | 2,506 | 2,467 | 2,481 | 26,500 |
| 2025/03/11 | 2,412 | 2,484 | 2,402 | 2,478 | 65,700 |
| 2025/03/10 | 2,497 | 2,537 | 2,451 | 2,456 | 34,400 |
| 2025/03/07 | 2,485 | 2,526 | 2,463 | 2,488 | 66,800 |
| 2025/03/06 | 2,599 | 2,615 | 2,559 | 2,578 | 60,900 |
| 2025/03/05 | 2,510 | 2,520 | 2,467 | 2,510 | 68,000 |
| 2025/03/04 | 2,547 | 2,547 | 2,446 | 2,512 | 64,400 |
| 2025/03/03 | 2,500 | 2,555 | 2,477 | 2,547 | 36,700 |
| 2025/02/28 | 2,412 | 2,450 | 2,406 | 2,439 | 33,200 |
| 2025/02/27 | 2,420 | 2,438 | 2,403 | 2,438 | 30,400 |
| 2025/02/26 | 2,473 | 2,473 | 2,381 | 2,420 | 44,700 |
| 2025/02/25 | 2,439 | 2,481 | 2,432 | 2,465 | 21,200 |
| 2025/02/21 | 2,490 | 2,516 | 2,448 | 2,456 | 26,000 |
| 2025/02/20 | 2,542 | 2,542 | 2,455 | 2,481 | 53,600 |
| 2025/02/19 | 2,569 | 2,590 | 2,530 | 2,542 | 29,100 |
| 2025/02/18 | 2,582 | 2,584 | 2,532 | 2,569 | 29,400 |
| 2025/02/17 | 2,590 | 2,629 | 2,590 | 2,593 | 15,800 |
| 2025/02/14 | 2,626 | 2,631 | 2,590 | 2,597 | 17,300 |
| 2025/02/13 | 2,580 | 2,644 | 2,556 | 2,626 | 33,700 |
| 2025/02/12 | 2,573 | 2,573 | 2,527 | 2,563 | 27,100 |
| 2025/02/10 | 2,590 | 2,623 | 2,570 | 2,574 | 26,100 |
| 2025/02/07 | 2,661 | 2,696 | 2,610 | 2,610 | 30,000 |
| 2025/02/06 | 2,634 | 2,700 | 2,634 | 2,700 | 45,200 |
| 2025/02/05 | 2,622 | 2,623 | 2,571 | 2,596 | 42,300 |
| 2025/02/04 | 2,785 | 2,785 | 2,645 | 2,649 | 53,300 |
| 2025/02/03 | 2,763 | 2,778 | 2,722 | 2,735 | 46,200 |
| 2025/01/31 | 2,803 | 2,830 | 2,760 | 2,795 | 103,200 |
| 2025/01/30 | 2,600 | 2,603 | 2,552 | 2,603 | 52,300 |
| 2025/01/29 | 2,540 | 2,610 | 2,540 | 2,600 | 47,000 |
| 2025/01/28 | 2,582 | 2,620 | 2,535 | 2,546 | 33,800 |
| 2025/01/27 | 2,635 | 2,657 | 2,588 | 2,604 | 36,400 |
| 2025/01/24 | 2,531 | 2,610 | 2,510 | 2,587 | 92,400 |
| 2025/01/23 | 2,442 | 2,452 | 2,415 | 2,431 | 19,500 |
| 2025/01/22 | 2,410 | 2,448 | 2,409 | 2,439 | 21,400 |
| 2025/01/21 | 2,410 | 2,451 | 2,394 | 2,423 | 21,200 |
| 2025/01/20 | 2,425 | 2,437 | 2,391 | 2,437 | 20,500 |
| 2025/01/17 | 2,406 | 2,430 | 2,386 | 2,413 | 20,400 |
| 2025/01/16 | 2,469 | 2,519 | 2,430 | 2,430 | 18,500 |
| 2025/01/15 | 2,465 | 2,500 | 2,465 | 2,480 | 15,200 |
| 2025/01/14 | 2,489 | 2,509 | 2,460 | 2,479 | 21,200 |
| 2025/01/10 | 2,498 | 2,513 | 2,466 | 2,489 | 12,800 |
| 2025/01/09 | 2,499 | 2,519 | 2,476 | 2,502 | 29,900 |
| 2025/01/08 | 2,563 | 2,572 | 2,493 | 2,504 | 32,100 |
| 2025/01/07 | 2,581 | 2,594 | 2,542 | 2,572 | 20,400 |
| 2025/01/06 | 2,638 | 2,641 | 2,530 | 2,542 | 34,800 |
| 2024/12/30 | 2,660 | 2,663 | 2,612 | 2,625 | 25,700 |
| 2024/12/27 | 2,650 | 2,677 | 2,630 | 2,663 | 30,200 |
| 2024/12/26 | 2,600 | 2,630 | 2,590 | 2,630 | 29,500 |
| 2024/12/25 | 2,595 | 2,627 | 2,574 | 2,608 | 20,800 |
| 2024/12/24 | 2,645 | 2,645 | 2,581 | 2,595 | 27,100 |
| 2024/12/23 | 2,608 | 2,649 | 2,597 | 2,635 | 19,800 |
| 2024/12/20 | 2,584 | 2,650 | 2,577 | 2,583 | 25,300 |
| 2024/12/19 | 2,526 | 2,600 | 2,526 | 2,584 | 31,400 |
| 2024/12/18 | 2,526 | 2,573 | 2,518 | 2,556 | 34,700 |
| 2024/12/17 | 2,671 | 2,671 | 2,555 | 2,565 | 18,600 |
| 2024/12/16 | 2,674 | 2,674 | 2,602 | 2,643 | 30,000 |
| 2024/12/13 | 2,603 | 2,675 | 2,600 | 2,672 | 30,200 |
| 2024/12/12 | 2,640 | 2,680 | 2,626 | 2,641 | 27,300 |
| 2024/12/11 | 2,652 | 2,663 | 2,615 | 2,640 | 43,300 |
| 2024/12/10 | 2,689 | 2,689 | 2,635 | 2,676 | 59,500 |
| 2024/12/09 | 2,760 | 2,792 | 2,724 | 2,739 | 53,700 |
| 2024/12/06 | 2,797 | 2,830 | 2,730 | 2,740 | 61,800 |
| 2024/12/05 | 2,709 | 2,780 | 2,689 | 2,774 | 86,700 |
| 2024/12/04 | 2,619 | 2,655 | 2,582 | 2,629 | 43,400 |
| 2024/12/03 | 2,566 | 2,656 | 2,566 | 2,637 | 46,900 |
| 2024/12/02 | 2,615 | 2,620 | 2,516 | 2,571 | 43,800 |
| 2024/11/29 | 2,493 | 2,609 | 2,493 | 2,580 | 56,900 |
| 2024/11/28 | 2,394 | 2,520 | 2,394 | 2,493 | 61,100 |
| 2024/11/27 | 2,470 | 2,471 | 2,395 | 2,399 | 26,700 |
| 2024/11/26 | 2,422 | 2,494 | 2,386 | 2,474 | 47,100 |
| 2024/11/25 | 2,444 | 2,450 | 2,420 | 2,428 | 19,500 |
| 2024/11/22 | 2,429 | 2,435 | 2,401 | 2,417 | 11,900 |
| 2024/11/21 | 2,425 | 2,443 | 2,393 | 2,406 | 16,400 |
| 2024/11/20 | 2,467 | 2,467 | 2,401 | 2,401 | 12,000 |
| 2024/11/19 | 2,412 | 2,468 | 2,397 | 2,450 | 11,800 |
| 2024/11/18 | 2,460 | 2,461 | 2,419 | 2,419 | 13,200 |
| 2024/11/15 | 2,508 | 2,510 | 2,455 | 2,476 | 11,300 |
| 2024/11/14 | 2,505 | 2,506 | 2,464 | 2,478 | 14,300 |
| 2024/11/13 | 2,522 | 2,533 | 2,475 | 2,480 | 23,500 |
| 2024/11/12 | 2,434 | 2,524 | 2,428 | 2,522 | 36,400 |
| 2024/11/11 | 2,460 | 2,464 | 2,426 | 2,445 | 27,500 |
| 2024/11/08 | 2,482 | 2,496 | 2,435 | 2,444 | 30,200 |
| 2024/11/07 | 2,438 | 2,514 | 2,438 | 2,482 | 43,700 |
| 2024/11/06 | 2,480 | 2,480 | 2,421 | 2,427 | 40,300 |
| 2024/11/05 | 2,500 | 2,508 | 2,428 | 2,488 | 41,000 |
| 2024/11/01 | 2,441 | 2,526 | 2,441 | 2,497 | 84,200 |
| 2024/10/31 | 2,455 | 2,500 | 2,406 | 2,491 | 181,400 |
| 2024/10/30 | 2,275 | 2,310 | 2,253 | 2,287 | 72,500 |
| 2024/10/29 | 2,211 | 2,255 | 2,211 | 2,254 | 30,000 |
| 2024/10/28 | 2,150 | 2,210 | 2,145 | 2,207 | 26,600 |
| 2024/10/25 | 2,192 | 2,193 | 2,152 | 2,168 | 22,200 |
| 2024/10/24 | 2,175 | 2,199 | 2,170 | 2,181 | 20,700 |
| 2024/10/23 | 2,207 | 2,207 | 2,180 | 2,183 | 26,800 |
| 2024/10/22 | 2,221 | 2,240 | 2,200 | 2,206 | 25,800 |
| 2024/10/21 | 2,210 | 2,229 | 2,181 | 2,225 | 19,200 |
| 2024/10/18 | 2,231 | 2,231 | 2,185 | 2,210 | 32,100 |
| 2024/10/17 | 2,189 | 2,247 | 2,158 | 2,236 | 39,100 |
| 2024/10/16 | 2,175 | 2,193 | 2,150 | 2,166 | 30,200 |
| 2024/10/15 | 2,179 | 2,200 | 2,174 | 2,187 | 32,900 |
| 2024/10/11 | 2,180 | 2,186 | 2,159 | 2,168 | 18,100 |
| 2024/10/10 | 2,165 | 2,194 | 2,165 | 2,182 | 15,900 |
| 2024/10/09 | 2,150 | 2,178 | 2,149 | 2,156 | 14,500 |
| 2024/10/08 | 2,171 | 2,193 | 2,130 | 2,136 | 21,100 |
| 2024/10/07 | 2,202 | 2,225 | 2,199 | 2,209 | 31,500 |
| 2024/10/04 | 2,203 | 2,220 | 2,178 | 2,202 | 24,000 |
| 2024/10/03 | 2,185 | 2,219 | 2,159 | 2,203 | 24,300 |
| 2024/10/02 | 2,142 | 2,167 | 2,136 | 2,141 | 18,500 |
| 2024/10/01 | 2,123 | 2,166 | 2,123 | 2,151 | 14,500 |
| 2024/09/30 | 2,150 | 2,167 | 2,113 | 2,123 | 25,400 |
| 2024/09/27 | 2,142 | 2,200 | 2,115 | 2,186 | 33,700 |
| 2024/09/26 | 2,132 | 2,180 | 2,125 | 2,171 | 36,800 |
| 2024/09/25 | 2,125 | 2,130 | 2,095 | 2,125 | 23,400 |
| 2024/09/24 | 2,141 | 2,141 | 2,102 | 2,109 | 17,000 |
| 2024/09/20 | 2,103 | 2,135 | 2,096 | 2,114 | 24,700 |
| 2024/09/19 | 2,065 | 2,097 | 2,059 | 2,077 | 31,700 |
| 2024/09/18 | 1,988 | 2,020 | 1,988 | 2,019 | 15,900 |
| 2024/09/17 | 2,013 | 2,024 | 1,962 | 1,986 | 37,800 |
| 2024/09/13 | 2,001 | 2,018 | 1,987 | 2,002 | 22,700 |
| 2024/09/12 | 2,023 | 2,042 | 2,001 | 2,018 | 49,400 |
| 2024/09/11 | 1,981 | 1,996 | 1,931 | 1,944 | 38,000 |
| 2024/09/10 | 2,045 | 2,049 | 1,997 | 1,997 | 31,600 |
| 2024/09/09 | 1,996 | 2,031 | 1,973 | 2,025 | 38,800 |
| 2024/09/06 | 2,098 | 2,107 | 2,031 | 2,034 | 26,300 |
| 2024/09/05 | 2,121 | 2,147 | 2,095 | 2,097 | 24,700 |
| 2024/09/04 | 2,151 | 2,163 | 2,108 | 2,115 | 38,000 |
| 2024/09/03 | 2,195 | 2,230 | 2,186 | 2,218 | 27,400 |
| 2024/09/02 | 2,185 | 2,191 | 2,148 | 2,166 | 22,700 |
| 2024/08/30 | 2,134 | 2,187 | 2,134 | 2,175 | 28,400 |
| 2024/08/29 | 2,149 | 2,151 | 2,121 | 2,134 | 27,700 |
| 2024/08/28 | 2,160 | 2,160 | 2,127 | 2,139 | 28,200 |
| 2024/08/27 | 2,142 | 2,175 | 2,142 | 2,175 | 32,700 |
| 2024/08/26 | 2,168 | 2,168 | 2,124 | 2,144 | 25,200 |
| 2024/08/23 | 2,174 | 2,180 | 2,157 | 2,168 | 19,700 |
| 2024/08/22 | 2,168 | 2,179 | 2,150 | 2,165 | 20,400 |
| 2024/08/21 | 2,142 | 2,170 | 2,140 | 2,160 | 18,200 |
| 2024/08/20 | 2,157 | 2,170 | 2,134 | 2,158 | 38,600 |
| 2024/08/19 | 2,160 | 2,179 | 2,114 | 2,120 | 38,100 |