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
2014/12/30 1,408 1,408 1,372 1,388 7,200
2014/12/29 1,391 1,396 1,381 1,392 6,600
2014/12/26 1,400 1,400 1,373 1,387 7,400
2014/12/25 1,392 1,392 1,366 1,380 13,000
2014/12/24 1,400 1,400 1,379 1,398 11,500
2014/12/22 1,372 1,399 1,351 1,377 33,900
2014/12/19 1,337 1,366 1,334 1,361 35,600
2014/12/18 1,340 1,348 1,332 1,334 13,600
2014/12/17 1,330 1,340 1,323 1,324 17,100
2014/12/16 1,357 1,361 1,323 1,335 22,200
2014/12/15 1,358 1,393 1,357 1,378 21,800
2014/12/12 1,370 1,376 1,356 1,356 53,800
2014/12/11 1,400 1,400 1,360 1,386 24,400
2014/12/10 1,408 1,416 1,402 1,407 13,000
2014/12/09 1,423 1,430 1,420 1,422 24,600
2014/12/08 1,464 1,486 1,421 1,449 39,100
2014/12/05 1,463 1,479 1,462 1,472 23,500
2014/12/04 1,500 1,515 1,466 1,468 38,000
2014/12/03 1,475 1,523 1,472 1,520 42,700
2014/12/02 1,459 1,471 1,456 1,469 12,500
2014/12/01 1,449 1,469 1,449 1,469 17,400
2014/11/28 1,442 1,460 1,440 1,448 13,700
2014/11/27 1,451 1,464 1,442 1,454 6,400
2014/11/26 1,460 1,467 1,418 1,463 10,600
2014/11/25 1,474 1,474 1,400 1,453 28,500
2014/11/21 1,426 1,453 1,415 1,452 23,600
2014/11/20 1,431 1,443 1,412 1,426 17,000
2014/11/19 1,455 1,455 1,431 1,431 9,900
2014/11/18 1,439 1,460 1,424 1,460 15,900
2014/11/17 1,435 1,447 1,420 1,424 20,200
2014/11/14 1,459 1,463 1,432 1,456 32,600
2014/11/13 1,430 1,441 1,422 1,432 12,500
2014/11/12 1,448 1,463 1,420 1,431 41,100
2014/11/11 1,444 1,465 1,425 1,463 17,800
2014/11/10 1,399 1,448 1,399 1,444 16,900
2014/11/07 1,412 1,427 1,395 1,406 10,000
2014/11/06 1,430 1,443 1,401 1,412 32,200
2014/11/05 1,458 1,465 1,436 1,446 26,400
2014/11/04 1,455 1,479 1,416 1,478 39,300
2014/10/31 1,400 1,460 1,394 1,447 47,800
2014/10/30 1,380 1,398 1,380 1,384 10,500
2014/10/29 1,378 1,394 1,364 1,394 14,800
2014/10/28 1,378 1,378 1,342 1,357 10,000
2014/10/27 1,365 1,381 1,360 1,368 10,500
2014/10/24 1,375 1,375 1,330 1,367 10,900
2014/10/23 1,370 1,380 1,366 1,366 12,600
2014/10/22 1,347 1,379 1,347 1,370 22,500
2014/10/21 1,360 1,387 1,304 1,347 14,800
2014/10/20 1,361 1,379 1,354 1,369 13,500
2014/10/17 1,311 1,337 1,302 1,307 17,200
2014/10/16 1,281 1,343 1,281 1,306 16,000
2014/10/15 1,313 1,333 1,310 1,322 14,600
2014/10/14 1,295 1,320 1,273 1,300 19,800
2014/10/10 1,330 1,385 1,318 1,335 20,400
2014/10/09 1,390 1,415 1,367 1,370 16,500
2014/10/08 1,355 1,398 1,355 1,369 10,700
2014/10/07 1,413 1,413 1,384 1,385 12,000
2014/10/06 1,410 1,412 1,402 1,412 5,200
2014/10/03 1,355 1,398 1,355 1,392 14,700
2014/10/02 1,408 1,408 1,371 1,377 17,900
2014/10/01 1,419 1,429 1,410 1,416 12,400
2014/09/30 1,418 1,425 1,400 1,418 17,000
2014/09/29 1,404 1,421 1,404 1,416 11,100
2014/09/26 1,393 1,420 1,393 1,400 14,600
2014/09/25 1,425 1,435 1,414 1,430 17,600
2014/09/24 1,415 1,430 1,391 1,410 23,600
2014/09/22 1,381 1,435 1,361 1,427 43,500
2014/09/19 1,345 1,352 1,339 1,352 11,000
2014/09/18 1,328 1,347 1,328 1,341 10,100
2014/09/17 1,340 1,350 1,331 1,335 13,500
2014/09/16 1,360 1,360 1,308 1,345 24,900
2014/09/12 1,285 1,310 1,285 1,304 19,300
2014/09/11 1,312 1,312 1,299 1,299 12,700
2014/09/10 1,297 1,309 1,296 1,306 9,600
2014/09/09 1,304 1,305 1,300 1,301 4,400
2014/09/08 1,301 1,307 1,298 1,301 8,000
2014/09/05 1,300 1,316 1,293 1,308 14,100
2014/09/04 1,292 1,306 1,292 1,295 10,700
2014/09/03 1,328 1,328 1,285 1,304 38,500
2014/09/02 1,347 1,347 1,324 1,328 9,300
2014/09/01 1,301 1,332 1,301 1,326 23,500
2014/08/29 1,308 1,327 1,293 1,313 19,500
2014/08/28 1,306 1,337 1,295 1,328 16,400
2014/08/27 1,322 1,339 1,318 1,336 8,800
2014/08/26 1,331 1,335 1,323 1,330 23,100
2014/08/25 1,350 1,350 1,320 1,329 23,800
2014/08/22 1,352 1,352 1,341 1,351 9,800
2014/08/21 1,343 1,354 1,340 1,354 9,800
2014/08/20 1,346 1,350 1,338 1,345 22,800
2014/08/19 1,356 1,356 1,330 1,346 20,100
2014/08/18 1,338 1,359 1,337 1,356 7,500
2014/08/15 1,325 1,341 1,321 1,337 21,300
2014/08/14 1,300 1,330 1,300 1,327 22,800
2014/08/13 1,300 1,303 1,285 1,300 18,400
2014/08/12 1,297 1,305 1,297 1,305 13,400
2014/08/11 1,276 1,339 1,276 1,299 27,000
2014/08/08 1,315 1,316 1,263 1,268 37,000
2014/08/07 1,320 1,344 1,312 1,316 51,900
2014/08/06 1,364 1,376 1,302 1,326 52,700
2014/08/05 1,397 1,402 1,370 1,375 26,800
2014/08/04 1,400 1,404 1,390 1,397 23,400
2014/08/01 1,417 1,422 1,404 1,416 41,000
2014/07/31 1,467 1,480 1,447 1,447 50,900
2014/07/30 1,497 1,500 1,490 1,500 9,200
2014/07/29 1,496 1,502 1,488 1,499 7,000
2014/07/28 1,481 1,500 1,481 1,496 16,700
2014/07/25 1,474 1,497 1,474 1,478 18,000
2014/07/24 1,490 1,490 1,473 1,479 28,500
2014/07/23 1,494 1,501 1,488 1,490 17,900
2014/07/22 1,513 1,517 1,496 1,506 27,500
2014/07/18 1,495 1,525 1,489 1,522 10,300
2014/07/17 1,510 1,510 1,500 1,500 16,100
2014/07/16 1,515 1,521 1,512 1,513 8,800
2014/07/15 1,541 1,541 1,517 1,521 12,800
2014/07/14 1,540 1,542 1,521 1,524 32,300
2014/07/11 1,498 1,525 1,477 1,513 26,300
2014/07/10 1,525 1,527 1,489 1,495 11,700
2014/07/09 1,526 1,526 1,505 1,505 6,200
2014/07/08 1,500 1,536 1,485 1,528 28,800
2014/07/07 1,516 1,531 1,505 1,508 13,400
2014/07/04 1,529 1,544 1,521 1,521 27,000
2014/07/03 1,510 1,527 1,487 1,524 24,900
2014/07/02 1,498 1,513 1,493 1,494 35,200
2014/07/01 1,507 1,521 1,470 1,496 45,900
2014/06/30 1,477 1,518 1,473 1,518 39,900
2014/06/27 1,490 1,490 1,468 1,475 17,800
2014/06/26 1,494 1,500 1,484 1,489 8,100
2014/06/25 1,510 1,516 1,494 1,494 10,900
2014/06/24 1,509 1,517 1,498 1,507 15,800
2014/06/23 1,482 1,512 1,482 1,507 16,900
2014/06/20 1,493 1,503 1,478 1,482 18,000
2014/06/19 1,490 1,501 1,483 1,500 36,800
2014/06/18 1,472 1,489 1,471 1,477 14,100
2014/06/17 1,470 1,485 1,470 1,478 27,000
2014/06/16 1,491 1,491 1,471 1,478 28,400
2014/06/13 1,490 1,509 1,485 1,493 28,500
2014/06/12 1,503 1,519 1,495 1,498 18,400
2014/06/11 1,507 1,530 1,501 1,527 12,200
2014/06/10 1,510 1,520 1,495 1,501 19,700
2014/06/09 1,525 1,535 1,516 1,521 15,100
2014/06/06 1,531 1,539 1,529 1,535 14,100
2014/06/05 1,551 1,556 1,529 1,531 18,800
2014/06/04 1,597 1,597 1,553 1,566 28,800
2014/06/03 1,590 1,590 1,562 1,562 26,000
2014/06/02 1,565 1,592 1,556 1,589 39,100
2014/05/30 1,575 1,580 1,547 1,551 30,000
2014/05/29 1,579 1,597 1,574 1,582 34,600
2014/05/28 1,568 1,611 1,561 1,603 38,400
2014/05/27 1,560 1,568 1,546 1,548 26,100
2014/05/26 1,560 1,560 1,531 1,559 15,600
2014/05/23 1,560 1,567 1,545 1,553 24,200
2014/05/22 1,547 1,554 1,525 1,554 22,100
2014/05/21 1,500 1,524 1,500 1,522 22,300
2014/05/20 1,501 1,525 1,500 1,520 28,800
2014/05/19 1,502 1,520 1,486 1,489 36,300
2014/05/16 1,492 1,499 1,467 1,486 26,200
2014/05/15 1,519 1,519 1,487 1,492 14,100
2014/05/14 1,540 1,544 1,518 1,542 12,400
2014/05/13 1,548 1,549 1,536 1,541 22,300
2014/05/12 1,506 1,549 1,506 1,520 36,200
2014/05/09 1,451 1,497 1,440 1,492 22,600
2014/05/08 1,471 1,472 1,450 1,455 31,200
2014/05/07 1,467 1,492 1,462 1,466 27,100
2014/05/02 1,465 1,485 1,456 1,467 22,200
2014/05/01 1,488 1,499 1,460 1,488 25,000
2014/04/30 1,467 1,485 1,450 1,472 21,300
2014/04/28 1,468 1,474 1,443 1,467 17,300
2014/04/25 1,460 1,488 1,447 1,485 21,300
2014/04/24 1,455 1,468 1,439 1,444 23,900
2014/04/23 1,465 1,495 1,448 1,452 37,500
2014/04/22 1,490 1,504 1,464 1,469 45,100
2014/04/21 1,486 1,500 1,467 1,487 54,400
2014/04/18 1,429 1,437 1,404 1,435 17,000
2014/04/17 1,424 1,431 1,402 1,407 29,400
2014/04/16 1,355 1,399 1,350 1,394 21,000
2014/04/15 1,362 1,368 1,331 1,339 50,400
2014/04/14 1,365 1,407 1,360 1,362 43,000
2014/04/11 1,397 1,397 1,370 1,370 36,700
2014/04/10 1,450 1,450 1,385 1,407 63,400
2014/04/09 1,450 1,458 1,414 1,418 39,300
2014/04/08 1,450 1,472 1,441 1,451 32,700
2014/04/07 1,493 1,501 1,454 1,466 18,500
2014/04/04 1,515 1,524 1,499 1,499 24,500
2014/04/03 1,551 1,565 1,524 1,531 38,500
2014/04/02 1,519 1,574 1,519 1,551 76,700
2014/04/01 1,456 1,498 1,441 1,492 45,100
2014/03/31 1,460 1,474 1,428 1,470 32,900
2014/03/28 1,426 1,457 1,386 1,451 78,200
2014/03/27 1,423 1,445 1,369 1,396 65,300
2014/03/26 1,466 1,470 1,412 1,424 126,400
2014/03/25 1,440 1,451 1,410 1,417 74,900
2014/03/24 1,476 1,529 1,417 1,460 61,900
2014/03/20 1,521 1,553 1,480 1,481 52,200
2014/03/19 1,520 1,550 1,498 1,501 87,700
2014/03/18 1,501 1,542 1,495 1,495 45,000
2014/03/17 1,496 1,548 1,491 1,493 56,600
2014/03/14 1,560 1,583 1,492 1,496 82,000
2014/03/13 1,624 1,644 1,591 1,592 31,700
2014/03/12 1,650 1,659 1,621 1,624 30,500
2014/03/11 1,689 1,697 1,656 1,660 37,700
2014/03/10 1,645 1,705 1,644 1,689 95,000
2014/03/07 1,661 1,665 1,629 1,647 33,600
2014/03/06 1,621 1,657 1,610 1,648 34,500
2014/03/05 1,676 1,679 1,632 1,636 52,800
2014/03/04 1,630 1,664 1,623 1,662 51,000
2014/03/03 1,629 1,629 1,590 1,627 41,200
2014/02/28 1,646 1,650 1,593 1,613 61,800
2014/02/27 1,656 1,656 1,619 1,632 53,000
2014/02/26 1,656 1,664 1,623 1,659 82,500
2014/02/25 1,594 1,655 1,580 1,654 113,400
2014/02/24 1,534 1,592 1,532 1,580 98,200
2014/02/21 1,459 1,507 1,459 1,489 68,300
2014/02/20 1,475 1,485 1,453 1,465 41,200
2014/02/19 1,523 1,550 1,480 1,500 65,800
2014/02/18 1,530 1,566 1,504 1,517 35,500
2014/02/17 1,583 1,583 1,506 1,530 57,300
2014/02/14 1,589 1,607 1,524 1,543 44,800
2014/02/13 1,594 1,594 1,567 1,576 32,300
2014/02/12 1,568 1,594 1,559 1,586 45,000
2014/02/10 1,552 1,585 1,549 1,568 43,600
2014/02/07 1,555 1,559 1,529 1,550 32,200
2014/02/06 1,475 1,550 1,475 1,524 50,800
2014/02/05 1,434 1,510 1,434 1,467 74,100
2014/02/04 1,390 1,480 1,320 1,427 189,800
2014/02/03 1,467 1,548 1,420 1,482 133,400
2014/01/31 1,518 1,550 1,502 1,537 75,000
2014/01/30 1,538 1,538 1,491 1,517 61,900
2014/01/29 1,520 1,574 1,510 1,569 48,300
2014/01/28 1,516 1,536 1,500 1,501 69,500
2014/01/27 1,500 1,505 1,454 1,485 64,400
2014/01/24 1,523 1,552 1,505 1,520 45,500
2014/01/23 1,576 1,576 1,540 1,541 43,100
2014/01/22 1,590 1,595 1,568 1,578 42,000
2014/01/21 1,600 1,608 1,581 1,595 32,000
2014/01/20 1,616 1,625 1,586 1,593 31,000
2014/01/17 1,586 1,614 1,582 1,606 32,600
2014/01/16 1,632 1,632 1,588 1,591 59,800
2014/01/15 1,604 1,633 1,592 1,615 36,400
2014/01/14 1,581 1,594 1,565 1,579 37,700
2014/01/10 1,646 1,646 1,604 1,612 37,400
2014/01/09 1,630 1,648 1,611 1,647 28,900
2014/01/08 1,650 1,655 1,626 1,639 33,500
2014/01/07 1,650 1,666 1,625 1,655 70,400
2014/01/06 1,652 1,652 1,605 1,611 69,800

このページの先頭へ