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
2010/12/30 543 556 543 556 2,600
2010/12/29 531 548 531 541 1,900
2010/12/28 542 550 541 541 4,200
2010/12/27 548 550 542 550 7,000
2010/12/24 560 560 557 558 19,200
2010/12/22 550 560 545 558 5,200
2010/12/21 538 551 538 551 12,900
2010/12/20 535 540 535 540 6,300
2010/12/17 535 540 534 540 3,100
2010/12/16 533 535 527 535 2,800
2010/12/15 548 548 526 526 5,500
2010/12/14 550 550 531 540 7,000
2010/12/13 533 544 523 544 3,600
2010/12/10 511 521 511 513 3,700
2010/12/09 511 521 511 521 2,500
2010/12/08 498 520 498 520 17,900
2010/12/07 498 498 497 497 1,200
2010/12/06 499 500 496 500 6,600
2010/12/03 492 493 492 493 3,400
2010/12/02 489 492 488 488 1,700
2010/12/01 485 491 485 491 8,900
2010/11/30 495 495 490 495 6,300
2010/11/29 494 500 494 495 5,700
2010/11/26 495 497 485 493 7,800
2010/11/25 493 496 492 496 9,700
2010/11/24 492 496 492 495 1,900
2010/11/22 487 500 487 493 11,400
2010/11/19 487 496 486 493 3,000
2010/11/18 485 485 480 481 4,600
2010/11/17 472 484 472 484 9,900
2010/11/16 480 486 479 479 8,300
2010/11/15 486 486 485 485 1,600
2010/11/12 481 481 478 478 500
2010/11/11 480 480 478 480 4,500
2010/11/10 485 485 483 483 700
2010/11/09 482 482 481 481 8,200
2010/11/08 488 489 479 480 1,300
2010/11/05 480 488 476 488 4,100
2010/11/04 485 485 485 485 100
2010/11/02 495 495 489 489 400
2010/11/01 490 498 478 495 11,900
2010/10/29 475 481 472 477 2,700
2010/10/28 480 481 470 480 6,100
2010/10/27 481 488 481 488 3,200
2010/10/26 479 479 478 479 5,100
2010/10/25 496 497 471 471 21,400
2010/10/22 474 485 474 478 2,000
2010/10/21 475 478 470 474 5,600
2010/10/20 484 491 475 475 9,400
2010/10/19 506 506 492 492 4,500
2010/10/18 496 500 496 500 700
2010/10/15 490 490 488 490 5,900
2010/10/14 499 499 489 489 1,000
2010/10/13 505 505 492 505 1,200
2010/10/12 499 504 499 504 300
2010/10/08 492 492 492 492 100
2010/10/07 0 0 0 488 0
2010/10/06 493 493 487 488 2,100
2010/10/05 492 493 492 492 500
2010/10/04 492 492 491 491 2,500
2010/10/01 521 521 504 506 1,200
2010/09/30 520 540 520 540 8,500
2010/09/29 0 0 0 512 0
2010/09/28 506 512 506 512 300
2010/09/27 496 504 491 498 2,400
2010/09/24 515 515 510 510 5,500
2010/09/22 513 514 508 514 2,800
2010/09/21 514 514 510 513 5,200
2010/09/17 506 510 506 510 1,500
2010/09/16 0 0 0 501 0
2010/09/15 495 501 493 501 3,900
2010/09/14 495 495 495 495 400
2010/09/13 503 506 493 494 2,300
2010/09/10 500 500 495 495 1,100
2010/09/09 500 500 500 500 1,100
2010/09/08 484 491 477 491 1,700
2010/09/07 486 492 486 492 300
2010/09/06 500 500 486 487 1,600
2010/09/03 0 0 0 504 0
2010/09/02 0 0 0 504 0
2010/09/01 504 504 504 504 100
2010/08/31 505 505 504 504 300
2010/08/30 505 505 505 505 600
2010/08/27 505 505 490 490 500
2010/08/26 505 509 505 509 400
2010/08/25 508 508 506 507 6,100
2010/08/24 505 506 500 505 3,300
2010/08/23 500 515 500 515 1,900
2010/08/20 505 505 500 501 5,600
2010/08/19 498 510 498 508 2,300
2010/08/18 498 498 498 498 400
2010/08/17 0 0 0 496 0
2010/08/16 500 500 496 496 1,300
2010/08/13 499 500 499 500 2,000
2010/08/12 501 501 498 500 8,100
2010/08/11 505 505 501 501 1,400
2010/08/10 501 501 500 501 1,600
2010/08/09 0 0 0 501 0
2010/08/06 500 501 500 501 2,500
2010/08/05 499 505 499 505 2,200
2010/08/04 0 0 0 496 0
2010/08/03 0 0 0 496 0
2010/08/02 500 500 495 496 1,400
2010/07/30 496 496 496 496 600
2010/07/29 499 500 491 500 1,100
2010/07/28 499 499 499 499 200
2010/07/27 498 499 498 499 700
2010/07/26 498 498 498 498 1,000
2010/07/23 499 499 498 498 5,500
2010/07/22 496 498 496 498 1,900
2010/07/21 500 500 495 495 800
2010/07/20 500 500 496 500 25,800
2010/07/16 495 498 495 498 6,100
2010/07/15 497 497 491 495 3,700
2010/07/14 496 496 495 496 1,700
2010/07/13 497 497 495 495 400
2010/07/12 496 496 492 493 3,100
2010/07/09 495 496 495 496 1,400
2010/07/08 493 495 493 495 2,000
2010/07/07 480 490 480 489 3,400
2010/07/06 490 490 486 486 600
2010/07/05 493 495 470 486 2,900
2010/07/02 496 496 495 496 1,000
2010/07/01 504 504 491 497 23,000
2010/06/30 500 508 495 508 10,900
2010/06/29 500 505 495 505 2,300
2010/06/28 497 500 493 500 3,600
2010/06/25 495 495 485 493 5,700
2010/06/24 490 490 482 487 2,700
2010/06/23 490 490 490 490 200
2010/06/22 486 486 485 485 400
2010/06/21 486 490 481 486 6,200
2010/06/18 479 490 475 490 3,400
2010/06/17 462 475 462 475 1,900
2010/06/16 462 463 462 463 300
2010/06/15 460 462 460 461 1,900
2010/06/14 455 460 452 452 2,600
2010/06/11 453 455 450 450 1,200
2010/06/10 453 453 450 453 1,200
2010/06/09 443 450 443 445 800
2010/06/08 448 448 442 442 2,000
2010/06/07 448 454 448 448 2,400
2010/06/04 448 452 448 450 1,000
2010/06/03 446 446 446 446 1,200
2010/06/02 449 450 447 447 2,200
2010/06/01 450 450 445 447 2,100
2010/05/31 458 458 440 444 6,200
2010/05/28 459 465 457 458 5,800
2010/05/27 466 467 459 465 3,800
2010/05/26 477 477 460 469 4,200
2010/05/25 485 485 470 477 7,300
2010/05/24 490 490 480 480 7,200
2010/05/21 488 493 480 493 1,400
2010/05/20 494 494 490 490 5,900
2010/05/19 492 498 490 492 2,900
2010/05/18 510 510 493 493 1,600
2010/05/17 505 505 500 501 900
2010/05/14 503 510 500 510 700
2010/05/13 509 515 509 515 3,000
2010/05/12 510 510 508 509 700
2010/05/11 493 512 491 512 4,900
2010/05/10 500 502 497 497 2,500
2010/05/07 496 502 492 502 4,000
2010/05/06 509 509 501 505 4,000
2010/04/30 513 514 503 503 6,800
2010/04/28 510 512 503 512 12,500
2010/04/27 500 511 500 511 12,300
2010/04/26 498 503 498 503 3,700
2010/04/23 508 508 500 502 16,100
2010/04/22 510 511 506 507 20,900
2010/04/21 499 502 499 500 3,700
2010/04/20 497 503 497 499 8,900
2010/04/19 506 508 504 507 5,400
2010/04/16 510 510 507 508 3,200
2010/04/15 511 511 508 508 1,500
2010/04/14 510 511 508 508 1,700
2010/04/13 511 511 506 507 3,700
2010/04/12 515 515 509 511 3,700
2010/04/09 513 513 505 511 1,500
2010/04/08 513 513 512 513 1,800
2010/04/07 515 516 502 516 11,600
2010/04/06 514 515 507 513 3,000
2010/04/05 512 514 512 514 4,300
2010/04/02 510 515 510 512 4,600
2010/04/01 514 514 504 504 1,000
2010/03/31 501 514 501 514 11,200
2010/03/30 508 511 506 511 1,800
2010/03/29 516 516 515 516 5,800
2010/03/26 520 522 516 521 27,700
2010/03/25 519 520 516 520 8,000
2010/03/24 522 530 522 529 7,000
2010/03/23 516 525 516 525 20,700
2010/03/19 528 528 523 526 5,500
2010/03/18 529 529 526 527 5,500
2010/03/17 541 541 525 526 6,500
2010/03/16 550 550 535 540 4,000
2010/03/15 535 540 532 540 4,500
2010/03/12 536 536 531 536 2,600
2010/03/11 533 533 533 533 100
2010/03/10 539 539 533 533 500
2010/03/09 531 540 529 540 4,700
2010/03/08 540 540 531 539 5,100
2010/03/04 530 535 526 533 3,800
2010/03/03 529 530 529 530 1,100
2010/03/02 526 540 524 540 2,300
2010/03/01 520 525 520 525 2,100
2010/02/26 530 530 527 530 1,200
2010/02/25 559 559 524 530 9,300
2010/02/24 530 569 525 569 2,100
2010/02/23 530 535 530 535 1,000
2010/02/22 530 535 522 530 7,500
2010/02/19 523 525 511 519 3,700
2010/02/18 525 525 525 525 1,300
2010/02/17 525 525 513 516 1,200
2010/02/16 522 524 520 524 1,400
2010/02/15 520 520 520 520 100
2010/02/12 515 515 515 515 100
2010/02/10 518 520 518 520 1,000
2010/02/09 510 510 510 510 200
2010/02/05 518 518 505 505 1,500
2010/02/04 509 518 509 517 700
2010/02/03 509 509 509 509 500
2010/02/01 499 499 499 499 100
2010/01/29 491 499 487 499 2,100
2010/01/28 499 499 499 499 200
2010/01/27 500 500 498 499 1,600
2010/01/25 519 520 501 520 12,600
2010/01/22 503 520 503 520 8,000
2010/01/21 505 508 503 508 2,700
2010/01/20 510 510 498 505 6,500
2010/01/19 508 509 501 509 2,300
2010/01/18 498 508 498 508 800
2010/01/15 503 503 498 498 1,100
2010/01/13 493 493 492 492 600
2010/01/12 499 510 483 510 4,900
2010/01/08 512 512 488 499 2,400
2010/01/07 512 512 512 512 800

このページの先頭へ