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 |
---|---|---|---|---|---|
2009/12/28 | 483 | 483 | 478 | 478 | 1,500 |
2009/12/25 | 485 | 485 | 478 | 478 | 6,100 |
2009/12/24 | 485 | 489 | 480 | 489 | 1,600 |
2009/12/22 | 485 | 485 | 481 | 485 | 2,000 |
2009/12/21 | 485 | 486 | 484 | 484 | 6,200 |
2009/12/18 | 487 | 495 | 487 | 495 | 2,200 |
2009/12/17 | 485 | 486 | 484 | 485 | 3,800 |
2009/12/16 | 485 | 485 | 483 | 483 | 1,600 |
2009/12/11 | 482 | 482 | 481 | 481 | 1,100 |
2009/12/10 | 481 | 483 | 481 | 483 | 1,100 |
2009/12/09 | 490 | 490 | 490 | 490 | 6,200 |
2009/12/08 | 490 | 490 | 490 | 490 | 3,300 |
2009/12/07 | 491 | 495 | 490 | 495 | 1,000 |
2009/12/04 | 481 | 481 | 481 | 481 | 200 |
2009/12/01 | 483 | 483 | 478 | 478 | 7,800 |
2009/11/30 | 498 | 499 | 488 | 498 | 11,000 |
2009/11/27 | 499 | 499 | 483 | 483 | 2,000 |
2009/11/26 | 500 | 500 | 497 | 497 | 700 |
2009/11/25 | 496 | 496 | 496 | 496 | 5,300 |
2009/11/24 | 508 | 514 | 508 | 514 | 2,000 |
2009/11/20 | 500 | 500 | 496 | 496 | 5,800 |
2009/11/19 | 487 | 499 | 485 | 499 | 2,500 |
2009/11/18 | 494 | 494 | 485 | 485 | 1,100 |
2009/11/17 | 492 | 492 | 492 | 492 | 500 |
2009/11/16 | 497 | 497 | 495 | 497 | 400 |
2009/11/13 | 498 | 498 | 498 | 498 | 200 |
2009/11/12 | 506 | 506 | 486 | 486 | 400 |
2009/11/11 | 487 | 487 | 485 | 486 | 1,200 |
2009/11/10 | 492 | 492 | 486 | 486 | 1,000 |
2009/11/05 | 488 | 488 | 486 | 486 | 200 |
2009/11/04 | 481 | 486 | 481 | 482 | 800 |
2009/11/02 | 476 | 476 | 476 | 476 | 500 |
2009/10/27 | 480 | 480 | 477 | 477 | 1,700 |
2009/10/26 | 501 | 501 | 477 | 481 | 2,600 |
2009/10/23 | 545 | 550 | 510 | 511 | 7,200 |
2009/10/22 | 500 | 525 | 500 | 525 | 1,700 |
2009/10/21 | 492 | 495 | 492 | 495 | 400 |
2009/10/20 | 496 | 496 | 487 | 487 | 5,100 |
2009/10/19 | 490 | 497 | 490 | 492 | 2,900 |
2009/10/16 | 489 | 489 | 489 | 489 | 500 |
2009/10/15 | 475 | 485 | 475 | 481 | 1,900 |
2009/10/14 | 470 | 470 | 470 | 470 | 400 |
2009/10/13 | 470 | 470 | 465 | 465 | 200 |
2009/10/09 | 463 | 463 | 463 | 463 | 800 |
2009/10/07 | 465 | 465 | 465 | 465 | 200 |
2009/10/06 | 469 | 469 | 461 | 461 | 1,000 |
2009/10/05 | 464 | 465 | 464 | 464 | 1,200 |
2009/10/02 | 479 | 479 | 479 | 479 | 200 |
2009/10/01 | 499 | 499 | 499 | 499 | 100 |
2009/09/30 | 500 | 500 | 500 | 500 | 100 |
2009/09/29 | 480 | 500 | 480 | 500 | 1,200 |
2009/09/28 | 486 | 486 | 485 | 485 | 200 |
2009/09/25 | 521 | 521 | 481 | 481 | 6,500 |
2009/09/24 | 495 | 495 | 491 | 491 | 5,800 |
2009/09/18 | 480 | 490 | 480 | 490 | 2,300 |
2009/09/17 | 477 | 485 | 477 | 485 | 1,200 |
2009/09/16 | 477 | 478 | 477 | 478 | 200 |
2009/09/15 | 477 | 477 | 477 | 477 | 400 |
2009/09/14 | 480 | 480 | 480 | 480 | 200 |
2009/09/10 | 476 | 476 | 476 | 476 | 100 |
2009/09/08 | 484 | 484 | 480 | 480 | 300 |
2009/09/07 | 485 | 485 | 485 | 485 | 500 |
2009/09/04 | 485 | 485 | 482 | 485 | 300 |
2009/09/03 | 487 | 487 | 480 | 480 | 600 |
2009/09/02 | 477 | 477 | 477 | 477 | 100 |
2009/08/28 | 480 | 480 | 480 | 480 | 100 |
2009/08/27 | 484 | 486 | 484 | 486 | 700 |
2009/08/26 | 472 | 487 | 472 | 487 | 900 |
2009/08/25 | 486 | 486 | 465 | 472 | 7,700 |
2009/08/24 | 481 | 485 | 477 | 485 | 2,500 |
2009/08/21 | 480 | 480 | 477 | 479 | 1,300 |
2009/08/20 | 478 | 478 | 474 | 474 | 6,200 |
2009/08/19 | 475 | 480 | 473 | 480 | 3,600 |
2009/08/18 | 470 | 473 | 469 | 473 | 600 |
2009/08/17 | 472 | 472 | 468 | 468 | 800 |
2009/08/14 | 471 | 473 | 471 | 472 | 700 |
2009/08/13 | 473 | 473 | 473 | 473 | 800 |
2009/08/12 | 471 | 471 | 470 | 470 | 1,400 |
2009/08/11 | 475 | 477 | 474 | 477 | 2,500 |
2009/08/10 | 465 | 478 | 465 | 477 | 1,800 |
2009/08/07 | 465 | 466 | 460 | 462 | 1,400 |
2009/08/06 | 460 | 465 | 460 | 465 | 5,200 |
2009/08/05 | 470 | 470 | 466 | 466 | 1,900 |
2009/08/04 | 489 | 489 | 470 | 470 | 2,700 |
2009/08/03 | 469 | 469 | 464 | 464 | 1,900 |
2009/07/31 | 468 | 471 | 468 | 469 | 400 |
2009/07/30 | 467 | 476 | 467 | 476 | 1,600 |
2009/07/29 | 480 | 480 | 480 | 480 | 200 |
2009/07/28 | 475 | 480 | 475 | 480 | 200 |
2009/07/27 | 482 | 482 | 473 | 473 | 1,900 |
2009/07/24 | 495 | 495 | 495 | 495 | 5,200 |
2009/07/23 | 475 | 475 | 471 | 471 | 3,200 |
2009/07/22 | 475 | 476 | 475 | 475 | 1,400 |
2009/07/21 | 484 | 490 | 475 | 475 | 24,300 |
2009/07/17 | 476 | 487 | 470 | 487 | 11,100 |
2009/07/16 | 470 | 473 | 465 | 473 | 4,900 |
2009/07/15 | 473 | 473 | 464 | 464 | 700 |
2009/07/14 | 465 | 465 | 460 | 460 | 1,700 |
2009/07/13 | 465 | 470 | 462 | 462 | 1,500 |
2009/07/10 | 466 | 470 | 466 | 470 | 700 |
2009/07/09 | 472 | 472 | 472 | 472 | 1,000 |
2009/07/08 | 462 | 462 | 462 | 462 | 500 |
2009/07/07 | 470 | 470 | 465 | 467 | 2,500 |
2009/07/06 | 478 | 478 | 468 | 469 | 900 |
2009/07/03 | 484 | 484 | 469 | 478 | 3,200 |
2009/07/02 | 485 | 488 | 485 | 488 | 700 |
2009/07/01 | 478 | 485 | 466 | 485 | 30,800 |
2009/06/30 | 471 | 495 | 470 | 493 | 17,400 |
2009/06/29 | 470 | 470 | 463 | 466 | 6,300 |
2009/06/26 | 470 | 470 | 464 | 470 | 8,600 |
2009/06/25 | 469 | 469 | 464 | 469 | 8,700 |
2009/06/24 | 464 | 466 | 463 | 466 | 3,500 |
2009/06/23 | 463 | 463 | 460 | 460 | 2,200 |
2009/06/22 | 463 | 464 | 463 | 464 | 7,000 |
2009/06/19 | 462 | 464 | 453 | 463 | 8,100 |
2009/06/18 | 464 | 465 | 461 | 461 | 3,500 |
2009/06/17 | 456 | 456 | 456 | 456 | 200 |
2009/06/16 | 464 | 464 | 452 | 453 | 2,500 |
2009/06/15 | 464 | 464 | 464 | 464 | 1,300 |
2009/06/12 | 460 | 460 | 460 | 460 | 2,700 |
2009/06/11 | 464 | 464 | 460 | 463 | 5,800 |
2009/06/10 | 460 | 460 | 460 | 460 | 300 |
2009/06/09 | 459 | 460 | 452 | 460 | 3,300 |
2009/06/08 | 460 | 465 | 455 | 461 | 3,700 |
2009/06/05 | 460 | 461 | 460 | 461 | 500 |
2009/06/04 | 459 | 459 | 459 | 459 | 1,300 |
2009/06/03 | 458 | 458 | 458 | 458 | 1,000 |
2009/06/02 | 460 | 461 | 458 | 460 | 2,600 |
2009/06/01 | 460 | 460 | 458 | 460 | 1,100 |
2009/05/29 | 460 | 460 | 460 | 460 | 2,000 |
2009/05/27 | 465 | 466 | 465 | 465 | 2,000 |
2009/05/26 | 469 | 469 | 462 | 462 | 1,300 |
2009/05/25 | 466 | 466 | 466 | 466 | 5,600 |
2009/05/22 | 463 | 470 | 463 | 466 | 3,700 |
2009/05/21 | 463 | 463 | 454 | 460 | 1,700 |
2009/05/20 | 463 | 463 | 460 | 460 | 5,800 |
2009/05/19 | 463 | 464 | 459 | 464 | 4,000 |
2009/05/18 | 463 | 463 | 463 | 463 | 1,100 |
2009/05/15 | 462 | 463 | 462 | 463 | 1,000 |
2009/05/13 | 461 | 461 | 461 | 461 | 100 |
2009/05/11 | 461 | 461 | 461 | 461 | 400 |
2009/05/08 | 461 | 461 | 461 | 461 | 100 |
2009/05/07 | 463 | 463 | 462 | 462 | 600 |
2009/05/01 | 457 | 457 | 457 | 457 | 100 |
2009/04/30 | 458 | 458 | 458 | 458 | 100 |
2009/04/27 | 441 | 455 | 441 | 455 | 3,500 |
2009/04/24 | 470 | 470 | 460 | 465 | 6,700 |
2009/04/23 | 474 | 475 | 470 | 475 | 1,400 |
2009/04/22 | 468 | 468 | 465 | 465 | 1,000 |
2009/04/21 | 455 | 455 | 455 | 455 | 100 |
2009/04/20 | 465 | 465 | 460 | 460 | 9,000 |
2009/04/17 | 469 | 475 | 469 | 475 | 7,400 |
2009/04/16 | 479 | 479 | 470 | 470 | 3,000 |
2009/04/15 | 480 | 480 | 479 | 479 | 3,200 |
2009/04/14 | 462 | 479 | 462 | 479 | 2,900 |
2009/04/13 | 462 | 462 | 462 | 462 | 100 |
2009/04/10 | 460 | 460 | 460 | 460 | 700 |
2009/04/09 | 460 | 460 | 460 | 460 | 300 |
2009/04/08 | 462 | 462 | 450 | 455 | 3,000 |
2009/04/07 | 470 | 470 | 470 | 470 | 200 |
2009/04/06 | 480 | 480 | 480 | 480 | 100 |
2009/04/03 | 478 | 478 | 478 | 478 | 200 |
2009/04/02 | 464 | 468 | 464 | 468 | 200 |
2009/04/01 | 474 | 479 | 474 | 479 | 800 |
2009/03/31 | 460 | 465 | 460 | 465 | 1,100 |
2009/03/30 | 517 | 517 | 465 | 465 | 4,900 |
2009/03/26 | 488 | 488 | 488 | 488 | 300 |
2009/03/25 | 510 | 510 | 500 | 503 | 7,300 |
2009/03/24 | 499 | 500 | 499 | 500 | 4,600 |
2009/03/23 | 471 | 500 | 471 | 500 | 7,600 |
2009/03/19 | 481 | 485 | 471 | 481 | 4,300 |
2009/03/18 | 470 | 480 | 470 | 476 | 3,500 |
2009/03/17 | 470 | 470 | 469 | 469 | 500 |
2009/03/13 | 470 | 470 | 470 | 470 | 400 |
2009/03/12 | 460 | 460 | 460 | 460 | 200 |
2009/03/11 | 450 | 465 | 450 | 455 | 600 |
2009/03/09 | 450 | 450 | 450 | 450 | 400 |
2009/03/06 | 450 | 450 | 450 | 450 | 1,000 |
2009/03/04 | 450 | 450 | 450 | 450 | 4,100 |
2009/03/02 | 480 | 480 | 480 | 480 | 100 |
2009/02/27 | 457 | 470 | 453 | 455 | 2,300 |
2009/02/26 | 461 | 461 | 461 | 461 | 400 |
2009/02/25 | 461 | 468 | 461 | 466 | 7,700 |
2009/02/24 | 472 | 488 | 472 | 488 | 2,600 |
2009/02/23 | 468 | 468 | 465 | 465 | 4,400 |
2009/02/20 | 500 | 500 | 488 | 488 | 6,000 |
2009/02/19 | 485 | 496 | 485 | 495 | 2,100 |
2009/02/18 | 485 | 489 | 483 | 483 | 2,200 |
2009/02/17 | 480 | 485 | 480 | 485 | 1,300 |
2009/02/16 | 471 | 474 | 471 | 474 | 500 |
2009/02/13 | 470 | 470 | 470 | 470 | 1,000 |
2009/02/10 | 473 | 473 | 456 | 463 | 2,400 |
2009/02/09 | 473 | 473 | 473 | 473 | 500 |
2009/02/06 | 473 | 473 | 465 | 465 | 1,000 |
2009/02/05 | 461 | 462 | 461 | 462 | 600 |
2009/02/03 | 472 | 480 | 472 | 480 | 200 |
2009/02/02 | 476 | 476 | 473 | 473 | 200 |
2009/01/30 | 500 | 500 | 500 | 500 | 100 |
2009/01/28 | 500 | 500 | 500 | 500 | 500 |
2009/01/26 | 500 | 500 | 499 | 500 | 1,400 |
2009/01/23 | 541 | 541 | 522 | 522 | 6,100 |
2009/01/22 | 498 | 535 | 498 | 532 | 2,700 |
2009/01/21 | 508 | 508 | 498 | 508 | 1,900 |
2009/01/20 | 521 | 521 | 513 | 513 | 7,000 |
2009/01/19 | 488 | 513 | 488 | 513 | 2,600 |
2009/01/16 | 483 | 488 | 483 | 488 | 1,000 |
2009/01/15 | 456 | 456 | 456 | 456 | 1,000 |
2009/01/14 | 450 | 460 | 450 | 460 | 300 |
2009/01/13 | 430 | 440 | 430 | 435 | 1,400 |
2009/01/09 | 471 | 471 | 470 | 470 | 200 |
2009/01/07 | 471 | 471 | 471 | 471 | 100 |