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
2013/12/30 1,595 1,681 1,595 1,672 85,400
2013/12/27 1,588 1,588 1,533 1,555 70,900
2013/12/26 1,506 1,575 1,506 1,572 95,000
2013/12/25 1,486 1,509 1,474 1,506 126,500
2013/12/24 1,502 1,506 1,480 1,485 65,400
2013/12/20 1,525 1,535 1,514 1,517 58,400
2013/12/19 1,545 1,550 1,513 1,522 56,600
2013/12/18 1,522 1,560 1,522 1,535 40,400
2013/12/17 1,539 1,580 1,539 1,550 28,400
2013/12/16 1,591 1,595 1,537 1,550 64,500
2013/12/13 1,580 1,606 1,565 1,584 63,800
2013/12/12 1,685 1,685 1,590 1,600 60,100
2013/12/11 1,658 1,677 1,650 1,651 42,800
2013/12/10 1,685 1,693 1,653 1,660 75,800
2013/12/09 1,730 1,730 1,691 1,695 61,300
2013/12/06 1,665 1,734 1,663 1,730 69,200
2013/12/05 1,700 1,708 1,654 1,660 107,900
2013/12/04 1,719 1,725 1,684 1,703 67,600
2013/12/03 1,680 1,744 1,666 1,725 90,500
2013/12/02 1,681 1,695 1,661 1,671 60,100
2013/11/29 1,670 1,696 1,668 1,681 67,100
2013/11/28 1,708 1,709 1,670 1,670 35,300
2013/11/27 1,707 1,716 1,681 1,695 39,600
2013/11/26 1,671 1,717 1,668 1,690 39,800
2013/11/25 1,700 1,719 1,682 1,683 52,300
2013/11/22 1,728 1,728 1,667 1,676 74,100
2013/11/21 1,702 1,726 1,698 1,723 33,500
2013/11/20 1,734 1,734 1,694 1,709 69,500
2013/11/19 1,688 1,785 1,688 1,721 153,500
2013/11/18 1,748 1,823 1,680 1,684 183,100
2013/11/15 1,700 1,756 1,696 1,745 118,400
2013/11/14 1,653 1,786 1,653 1,721 228,200
2013/11/13 1,529 1,660 1,520 1,613 125,700
2013/11/12 1,473 1,523 1,452 1,518 87,400
2013/11/11 1,476 1,491 1,465 1,473 23,300
2013/11/08 1,462 1,495 1,460 1,471 21,600
2013/11/07 1,495 1,498 1,455 1,492 46,800
2013/11/06 1,500 1,518 1,482 1,495 61,700
2013/11/05 1,401 1,519 1,401 1,508 109,300
2013/11/01 1,425 1,455 1,381 1,401 64,000
2013/10/31 1,545 1,545 1,483 1,485 68,200
2013/10/30 1,520 1,548 1,502 1,545 89,400
2013/10/29 1,528 1,534 1,501 1,518 57,500
2013/10/28 1,493 1,529 1,493 1,527 52,800
2013/10/25 1,487 1,494 1,466 1,486 43,500
2013/10/24 1,451 1,495 1,427 1,475 52,400
2013/10/23 1,531 1,580 1,462 1,475 168,700
2013/10/22 1,431 1,521 1,430 1,504 153,900
2013/10/21 1,399 1,426 1,386 1,425 36,500
2013/10/18 1,371 1,399 1,366 1,385 17,200
2013/10/17 1,384 1,409 1,346 1,360 37,700
2013/10/16 1,402 1,403 1,368 1,384 32,600
2013/10/15 1,402 1,438 1,384 1,402 56,000
2013/10/11 1,420 1,440 1,394 1,404 57,200
2013/10/10 1,448 1,464 1,409 1,416 55,800
2013/10/09 1,385 1,455 1,377 1,438 81,200
2013/10/08 1,348 1,417 1,316 1,403 109,300
2013/10/07 1,317 1,355 1,276 1,328 63,400
2013/10/04 1,294 1,367 1,286 1,344 115,000
2013/10/03 1,270 1,318 1,261 1,277 50,500
2013/10/02 1,330 1,330 1,270 1,293 84,400
2013/10/01 1,371 1,388 1,315 1,332 125,500
2013/09/30 1,435 1,458 1,369 1,384 83,900
2013/09/27 1,405 1,468 1,395 1,459 94,300
2013/09/26 1,420 1,426 1,380 1,405 55,000
2013/09/25 1,428 1,450 1,409 1,431 45,100
2013/09/24 1,430 1,480 1,410 1,443 77,600
2013/09/20 1,419 1,435 1,406 1,426 39,700
2013/09/19 1,436 1,458 1,391 1,410 98,900
2013/09/18 1,411 1,453 1,401 1,416 71,700
2013/09/17 1,440 1,451 1,402 1,419 91,500
2013/09/13 1,406 1,490 1,393 1,445 157,500
2013/09/12 1,375 1,411 1,355 1,401 112,200
2013/09/11 1,427 1,433 1,336 1,394 164,100
2013/09/10 1,319 1,454 1,315 1,450 202,100
2013/09/09 1,327 1,327 1,284 1,300 113,300
2013/09/06 1,255 1,328 1,216 1,314 271,500
2013/09/05 1,200 1,296 1,195 1,274 329,000
2013/09/04 1,146 1,183 1,131 1,179 173,900
2013/09/03 1,095 1,158 1,095 1,134 154,900
2013/09/02 1,045 1,100 1,045 1,088 127,400
2013/08/30 1,003 1,074 999 1,035 136,400
2013/08/29 991 1,004 990 1,001 20,500
2013/08/28 986 1,005 982 1,003 33,700
2013/08/27 989 1,028 989 1,002 51,500
2013/08/26 987 1,002 979 999 43,400
2013/08/23 1,000 1,001 985 987 28,500
2013/08/22 999 999 988 998 28,600
2013/08/21 995 1,000 990 998 18,800
2013/08/20 1,002 1,011 995 995 25,400
2013/08/19 1,000 1,006 1,000 1,002 19,000
2013/08/16 1,000 1,014 1,000 1,011 35,300
2013/08/15 1,008 1,014 1,003 1,009 26,000
2013/08/14 1,010 1,014 990 1,007 28,900
2013/08/13 1,005 1,011 997 1,010 36,700
2013/08/12 1,000 1,006 989 990 24,200
2013/08/09 1,009 1,011 991 998 30,100
2013/08/08 989 1,016 989 1,002 42,700
2013/08/07 1,000 1,009 982 985 35,400
2013/08/06 1,019 1,020 1,003 1,011 27,900
2013/08/05 1,021 1,024 1,012 1,016 24,600
2013/08/02 1,020 1,024 1,005 1,021 36,700
2013/08/01 1,007 1,027 970 1,022 67,000
2013/07/31 1,000 1,009 970 998 58,400
2013/07/30 976 1,009 974 1,009 30,400
2013/07/29 1,002 1,009 953 983 79,700
2013/07/26 1,020 1,026 1,004 1,010 49,600
2013/07/25 1,039 1,040 1,021 1,032 42,100
2013/07/24 1,033 1,038 1,020 1,037 55,900
2013/07/23 1,030 1,038 1,019 1,033 73,700
2013/07/22 1,050 1,055 1,015 1,020 107,900
2013/07/19 1,030 1,036 995 1,029 507,000
2013/07/18 1,006 1,007 1,000 1,000 99,600
2013/07/17 1,006 1,009 1,001 1,004 63,900
2013/07/16 1,028 1,028 1,009 1,021 52,700
2013/07/12 1,030 1,037 1,015 1,019 68,600
2013/07/11 1,039 1,061 1,024 1,042 300,200
2013/07/10 968 1,030 968 1,010 342,200
2013/07/09 960 977 946 965 113,700
2013/07/08 992 996 960 960 87,400
2013/07/05 987 1,006 986 997 126,600
2013/07/04 981 1,007 981 990 174,200
2013/07/03 1,095 1,100 1,076 1,092 16,300
2013/07/02 1,097 1,100 1,093 1,100 26,900
2013/07/01 1,095 1,097 1,053 1,097 24,000
2013/06/28 1,059 1,094 1,032 1,093 39,800
2013/06/27 1,029 1,060 999 1,060 22,800
2013/06/26 1,050 1,050 1,009 1,009 21,100
2013/06/25 1,078 1,079 1,035 1,064 18,600
2013/06/24 1,045 1,069 1,030 1,067 61,400
2013/06/21 1,015 1,030 992 1,027 13,400
2013/06/20 995 1,045 994 1,017 29,100
2013/06/19 1,015 1,019 995 1,008 18,300
2013/06/18 1,020 1,020 1,001 1,015 13,100
2013/06/17 1,009 1,035 991 1,026 18,200
2013/06/14 1,041 1,054 1,002 1,010 34,900
2013/06/13 1,055 1,075 1,021 1,033 19,200
2013/06/12 981 1,077 981 1,065 92,000
2013/06/11 921 1,006 918 996 81,000
2013/06/10 897 920 893 904 29,700
2013/06/07 853 870 836 842 34,500
2013/06/06 911 926 866 897 38,200
2013/06/05 981 992 930 941 34,800
2013/06/04 950 994 931 994 28,900
2013/06/03 977 989 963 963 27,800
2013/05/31 1,000 1,010 997 1,007 13,100
2013/05/30 1,023 1,023 985 988 27,300
2013/05/29 1,012 1,042 1,012 1,030 21,700
2013/05/28 996 1,015 991 1,009 16,900
2013/05/27 1,010 1,013 989 1,001 27,800
2013/05/24 1,061 1,078 1,039 1,045 31,100
2013/05/23 1,115 1,115 1,015 1,079 39,900
2013/05/22 1,100 1,119 1,100 1,112 24,900
2013/05/21 1,126 1,130 1,101 1,119 24,500
2013/05/20 1,142 1,142 1,123 1,125 31,200
2013/05/17 1,064 1,120 1,054 1,113 29,100
2013/05/16 1,080 1,094 1,030 1,085 48,300
2013/05/15 1,180 1,190 1,107 1,121 35,000
2013/05/14 1,150 1,196 1,127 1,186 66,400
2013/05/13 1,121 1,146 1,106 1,139 48,700
2013/05/10 1,130 1,135 1,095 1,103 43,500
2013/05/09 1,078 1,115 1,076 1,110 70,900
2013/05/08 1,099 1,099 1,061 1,074 61,800
2013/05/07 1,086 1,098 1,042 1,092 93,700
2013/05/02 1,047 1,050 1,030 1,034 47,700
2013/05/01 1,060 1,084 1,025 1,063 131,400
2013/04/30 909 983 900 970 45,500
2013/04/26 900 906 888 900 29,200
2013/04/25 895 898 892 896 21,400
2013/04/24 894 894 874 894 14,600
2013/04/23 882 893 881 890 20,600
2013/04/22 880 885 870 879 33,200
2013/04/19 868 879 868 878 7,600
2013/04/18 886 886 866 879 8,200
2013/04/17 885 887 875 879 25,100
2013/04/16 870 881 866 875 13,700
2013/04/15 870 887 851 876 12,300
2013/04/12 884 884 865 879 13,000
2013/04/11 865 888 865 878 28,600
2013/04/10 847 864 846 860 15,800
2013/04/09 849 865 843 850 21,100
2013/04/08 839 854 839 847 15,300
2013/04/05 825 857 824 839 34,100
2013/04/04 811 820 800 820 7,500
2013/04/03 798 818 779 818 16,400
2013/04/02 799 810 766 807 14,900
2013/04/01 842 843 801 810 18,400
2013/03/29 860 860 840 855 17,100
2013/03/28 869 870 851 858 23,900
2013/03/27 876 880 867 875 24,200
2013/03/26 882 890 878 889 36,100
2013/03/25 875 886 872 882 31,200
2013/03/22 868 879 850 863 20,400
2013/03/21 877 893 860 868 47,800
2013/03/19 830 872 827 865 59,100
2013/03/18 841 848 814 822 56,900
2013/03/15 777 780 764 775 18,500
2013/03/14 774 786 764 768 16,200
2013/03/13 786 787 770 772 18,100
2013/03/12 799 799 790 793 9,800
2013/03/11 785 792 784 789 18,200
2013/03/08 773 785 773 778 16,500
2013/03/07 776 785 776 777 7,200
2013/03/06 770 786 770 775 27,300
2013/03/05 760 765 759 765 16,400
2013/03/04 762 765 756 758 15,700
2013/03/01 759 777 753 762 18,700
2013/02/28 745 768 740 751 19,000
2013/02/27 731 737 731 736 11,200
2013/02/26 735 738 733 737 6,800
2013/02/25 735 742 735 737 8,100
2013/02/22 737 737 728 737 8,500
2013/02/21 742 742 733 733 6,200
2013/02/20 720 734 713 733 17,700
2013/02/19 729 729 720 726 11,000
2013/02/18 734 744 720 729 13,800
2013/02/15 743 743 730 734 13,200
2013/02/14 746 747 738 744 10,600
2013/02/13 753 755 744 746 5,200
2013/02/12 750 754 748 750 11,500
2013/02/08 759 759 749 749 10,500
2013/02/07 752 759 751 753 12,600
2013/02/06 739 754 736 749 17,800
2013/02/05 739 743 732 733 19,700
2013/02/04 740 745 732 740 26,200
2013/02/01 721 738 721 728 28,600
2013/01/31 720 721 713 716 15,200
2013/01/30 716 716 706 715 17,700
2013/01/29 690 738 690 691 46,200
2013/01/28 669 673 666 670 2,800
2013/01/25 667 668 662 668 10,200
2013/01/24 663 666 660 665 7,600
2013/01/23 665 670 660 663 10,000
2013/01/22 671 672 665 669 10,700
2013/01/21 670 672 667 671 13,300
2013/01/18 670 673 667 672 12,100
2013/01/17 668 670 655 667 10,800
2013/01/16 667 670 666 666 11,300
2013/01/15 664 670 664 666 17,500
2013/01/11 659 664 658 658 14,700
2013/01/10 637 646 637 646 5,300
2013/01/09 631 639 631 636 8,500
2013/01/08 629 633 628 631 9,600
2013/01/07 628 630 627 629 7,900
2013/01/04 625 631 625 627 10,500

このページの先頭へ