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
2017/12/29 2,255 2,264 2,232 2,240 16,500
2017/12/28 2,290 2,290 2,238 2,253 17,400
2017/12/27 2,248 2,264 2,238 2,264 10,000
2017/12/26 2,245 2,265 2,233 2,248 18,700
2017/12/25 2,252 2,268 2,228 2,234 23,500
2017/12/22 2,279 2,279 2,236 2,241 24,600
2017/12/21 2,274 2,291 2,267 2,278 22,100
2017/12/20 2,272 2,296 2,270 2,281 19,000
2017/12/19 2,283 2,296 2,273 2,281 16,800
2017/12/18 2,263 2,286 2,261 2,274 16,400
2017/12/15 2,292 2,292 2,250 2,261 23,500
2017/12/14 2,269 2,302 2,267 2,281 23,600
2017/12/13 2,322 2,322 2,272 2,280 13,600
2017/12/12 2,311 2,324 2,280 2,298 24,000
2017/12/11 2,312 2,328 2,285 2,309 21,900
2017/12/08 2,292 2,349 2,221 2,310 53,100
2017/12/07 2,298 2,360 2,298 2,342 22,900
2017/12/06 2,331 2,357 2,281 2,285 28,200
2017/12/05 2,297 2,342 2,284 2,339 26,200
2017/12/04 2,377 2,393 2,331 2,332 17,600
2017/12/01 2,401 2,419 2,353 2,374 33,500
2017/11/30 2,411 2,411 2,341 2,377 36,000
2017/11/29 2,433 2,461 2,403 2,416 35,200
2017/11/28 2,400 2,419 2,344 2,403 36,000
2017/11/27 2,420 2,453 2,375 2,384 38,100
2017/11/24 2,401 2,451 2,380 2,420 52,800
2017/11/22 2,372 2,488 2,372 2,442 94,400
2017/11/21 2,375 2,410 2,351 2,370 96,400
2017/11/20 2,168 2,365 2,156 2,347 194,300
2017/11/17 2,150 2,186 2,123 2,168 138,900
2017/11/16 1,990 2,045 1,975 2,027 49,100
2017/11/15 2,066 2,069 2,004 2,020 50,300
2017/11/14 2,056 2,107 2,054 2,066 48,900
2017/11/13 2,128 2,132 2,075 2,086 68,900
2017/11/10 2,134 2,149 2,111 2,129 57,800
2017/11/09 2,215 2,217 2,138 2,174 43,100
2017/11/08 2,200 2,228 2,176 2,214 46,000
2017/11/07 2,161 2,212 2,145 2,210 46,400
2017/11/06 2,150 2,219 2,133 2,175 71,200
2017/11/02 2,199 2,212 2,171 2,175 66,900
2017/11/01 2,247 2,247 2,182 2,202 64,700
2017/10/31 2,336 2,336 2,194 2,219 121,200
2017/10/30 2,290 2,320 2,266 2,281 132,100
2017/10/27 2,270 2,285 2,248 2,270 27,500
2017/10/26 2,245 2,270 2,238 2,255 32,500
2017/10/25 2,258 2,270 2,224 2,238 39,600
2017/10/24 2,232 2,270 2,232 2,240 35,200
2017/10/23 2,216 2,253 2,216 2,232 27,100
2017/10/20 2,238 2,267 2,189 2,204 41,600
2017/10/19 2,262 2,273 2,233 2,239 33,400
2017/10/18 2,278 2,302 2,247 2,260 45,300
2017/10/17 2,257 2,299 2,230 2,297 47,500
2017/10/16 2,247 2,303 2,221 2,278 58,500
2017/10/13 2,317 2,317 2,236 2,263 56,700
2017/10/12 2,300 2,366 2,290 2,324 66,100
2017/10/11 2,265 2,307 2,265 2,291 45,200
2017/10/10 2,204 2,280 2,204 2,274 52,000
2017/10/06 2,178 2,240 2,178 2,204 29,300
2017/10/05 2,234 2,270 2,196 2,207 45,600
2017/10/04 2,298 2,298 2,225 2,234 24,300
2017/10/03 2,310 2,314 2,264 2,273 30,400
2017/10/02 2,262 2,336 2,261 2,301 49,100
2017/09/29 2,280 2,290 2,258 2,276 42,100
2017/09/28 2,213 2,234 2,210 2,230 37,600
2017/09/27 2,173 2,187 2,154 2,178 24,900
2017/09/26 2,149 2,189 2,136 2,188 50,300
2017/09/25 2,129 2,197 2,123 2,163 75,600
2017/09/22 2,232 2,260 2,078 2,101 139,800
2017/09/21 2,235 2,265 2,207 2,232 38,700
2017/09/20 2,300 2,310 2,229 2,235 51,800
2017/09/19 2,242 2,296 2,222 2,295 58,400
2017/09/15 2,160 2,220 2,155 2,202 53,800
2017/09/14 2,170 2,180 2,151 2,162 37,100
2017/09/13 2,177 2,199 2,127 2,158 43,600
2017/09/12 2,160 2,199 2,153 2,171 35,600
2017/09/11 2,110 2,166 2,110 2,137 59,400
2017/09/08 2,120 2,135 2,087 2,110 36,200
2017/09/07 2,100 2,141 2,098 2,129 31,500
2017/09/06 2,027 2,082 2,022 2,062 37,700
2017/09/05 2,090 2,113 2,019 2,058 39,200
2017/09/04 2,120 2,149 2,080 2,098 50,400
2017/09/01 2,020 2,110 2,019 2,103 73,500
2017/08/31 2,040 2,056 1,991 2,020 30,600
2017/08/30 2,040 2,057 2,025 2,050 20,400
2017/08/29 2,055 2,055 2,022 2,038 17,100
2017/08/28 2,063 2,065 2,030 2,059 26,300
2017/08/25 2,052 2,065 1,999 2,054 52,300
2017/08/24 2,025 2,079 2,019 2,039 67,100
2017/08/23 1,985 2,024 1,977 2,012 71,900
2017/08/22 1,946 1,974 1,941 1,959 52,600
2017/08/21 2,001 2,010 1,952 1,967 50,100
2017/08/18 1,958 2,018 1,934 1,992 73,400
2017/08/17 1,922 1,963 1,910 1,960 38,700
2017/08/16 1,922 1,929 1,893 1,894 35,600
2017/08/15 1,865 1,935 1,865 1,891 35,100
2017/08/14 1,837 1,869 1,821 1,847 27,600
2017/08/10 1,883 1,895 1,861 1,873 11,400
2017/08/09 1,903 1,916 1,864 1,883 28,200
2017/08/08 1,900 1,945 1,892 1,903 51,800
2017/08/07 1,870 1,899 1,868 1,882 39,000
2017/08/04 1,895 1,895 1,856 1,863 27,400
2017/08/03 1,894 1,895 1,848 1,890 43,100
2017/08/02 1,844 1,927 1,836 1,894 64,900
2017/08/01 1,950 1,950 1,819 1,844 103,900
2017/07/31 1,910 2,086 1,880 1,951 182,000
2017/07/28 1,815 1,824 1,764 1,790 34,500
2017/07/27 1,816 1,830 1,798 1,815 30,200
2017/07/26 1,810 1,830 1,801 1,814 32,600
2017/07/25 1,794 1,797 1,775 1,793 22,700
2017/07/24 1,751 1,791 1,751 1,780 30,400
2017/07/21 1,770 1,779 1,759 1,767 29,800
2017/07/20 1,770 1,789 1,762 1,774 43,300
2017/07/19 1,800 1,810 1,765 1,776 45,600
2017/07/18 1,813 1,823 1,794 1,813 46,200
2017/07/14 1,800 1,820 1,781 1,811 34,100
2017/07/13 1,800 1,804 1,781 1,789 23,400
2017/07/12 1,827 1,829 1,780 1,799 39,100
2017/07/11 1,790 1,820 1,787 1,804 45,800
2017/07/10 1,773 1,782 1,749 1,781 36,100
2017/07/07 1,745 1,771 1,730 1,749 32,900
2017/07/06 1,721 1,762 1,700 1,760 41,400
2017/07/05 1,709 1,718 1,692 1,710 31,100
2017/07/04 1,760 1,770 1,701 1,711 38,500
2017/07/03 1,741 1,751 1,699 1,744 43,800
2017/06/30 1,715 1,762 1,715 1,733 52,700
2017/06/29 1,735 1,749 1,729 1,738 14,300
2017/06/28 1,730 1,749 1,715 1,726 42,000
2017/06/27 1,709 1,742 1,706 1,736 37,000
2017/06/26 1,660 1,711 1,660 1,702 25,300
2017/06/23 1,663 1,683 1,652 1,660 10,300
2017/06/22 1,664 1,685 1,654 1,668 17,800
2017/06/21 1,710 1,710 1,650 1,661 31,700
2017/06/20 1,673 1,720 1,670 1,698 33,300
2017/06/19 1,679 1,680 1,669 1,675 7,200
2017/06/16 1,655 1,670 1,650 1,667 11,100
2017/06/15 1,673 1,673 1,641 1,655 9,300
2017/06/14 1,660 1,675 1,650 1,666 38,200
2017/06/13 1,596 1,662 1,596 1,659 55,300
2017/06/12 1,603 1,619 1,596 1,596 14,900
2017/06/09 1,612 1,615 1,599 1,603 19,500
2017/06/08 1,645 1,645 1,617 1,618 16,500
2017/06/07 1,624 1,646 1,602 1,645 12,900
2017/06/06 1,649 1,649 1,600 1,603 25,600
2017/06/05 1,665 1,676 1,654 1,660 16,000
2017/06/02 1,650 1,672 1,638 1,662 22,000
2017/06/01 1,630 1,647 1,629 1,646 25,000
2017/05/31 1,598 1,638 1,598 1,613 26,900
2017/05/30 1,577 1,598 1,571 1,595 10,000
2017/05/29 1,579 1,598 1,574 1,577 5,500
2017/05/26 1,600 1,602 1,571 1,573 15,000
2017/05/25 1,594 1,615 1,591 1,610 31,300
2017/05/24 1,550 1,594 1,550 1,594 26,700
2017/05/23 1,526 1,551 1,525 1,545 16,200
2017/05/22 1,545 1,545 1,529 1,529 11,000
2017/05/19 1,539 1,542 1,526 1,539 15,500
2017/05/18 1,519 1,530 1,513 1,526 16,000
2017/05/17 1,550 1,560 1,539 1,558 21,600
2017/05/16 1,550 1,566 1,541 1,566 13,800
2017/05/15 1,530 1,554 1,530 1,544 13,300
2017/05/12 1,534 1,534 1,520 1,528 12,800
2017/05/11 1,550 1,553 1,530 1,543 18,600
2017/05/10 1,548 1,556 1,548 1,550 18,400
2017/05/09 1,567 1,567 1,547 1,548 32,400
2017/05/08 1,585 1,591 1,564 1,577 30,700
2017/05/02 1,595 1,595 1,555 1,564 44,700
2017/05/01 1,555 1,590 1,547 1,590 57,600
2017/04/28 1,505 1,521 1,490 1,500 11,700
2017/04/27 1,512 1,512 1,494 1,505 20,600
2017/04/26 1,494 1,500 1,478 1,494 9,800
2017/04/25 1,484 1,494 1,474 1,482 8,000
2017/04/24 1,445 1,473 1,445 1,469 5,900
2017/04/21 1,446 1,461 1,434 1,439 8,500
2017/04/20 1,448 1,470 1,441 1,442 12,500
2017/04/19 1,444 1,476 1,440 1,440 12,300
2017/04/18 1,473 1,473 1,439 1,452 12,200
2017/04/17 1,436 1,455 1,418 1,449 13,200
2017/04/14 1,403 1,432 1,400 1,421 16,300
2017/04/13 1,422 1,434 1,401 1,421 19,800
2017/04/12 1,443 1,457 1,425 1,434 21,000
2017/04/11 1,471 1,471 1,444 1,444 12,600
2017/04/10 1,466 1,490 1,457 1,459 16,500
2017/04/07 1,480 1,492 1,456 1,456 23,200
2017/04/06 1,504 1,523 1,462 1,462 25,600
2017/04/05 1,535 1,537 1,508 1,511 11,600
2017/04/04 1,555 1,562 1,514 1,523 14,600
2017/04/03 1,556 1,556 1,538 1,550 19,000
2017/03/31 1,585 1,585 1,540 1,541 16,700
2017/03/30 1,589 1,592 1,580 1,584 7,800
2017/03/29 1,608 1,608 1,587 1,589 13,900
2017/03/28 1,610 1,644 1,607 1,622 31,400
2017/03/27 1,625 1,625 1,586 1,587 30,400
2017/03/24 1,608 1,625 1,592 1,625 16,600
2017/03/23 1,583 1,598 1,574 1,597 11,200
2017/03/22 1,595 1,597 1,570 1,570 24,600
2017/03/21 1,586 1,607 1,577 1,606 19,000
2017/03/17 1,575 1,595 1,575 1,595 14,200
2017/03/16 1,578 1,584 1,562 1,575 29,400
2017/03/15 1,641 1,641 1,579 1,582 32,200
2017/03/14 1,661 1,661 1,640 1,641 12,400
2017/03/13 1,654 1,664 1,654 1,659 7,200
2017/03/10 1,679 1,688 1,638 1,646 28,800
2017/03/09 1,653 1,665 1,641 1,664 9,200
2017/03/08 1,654 1,660 1,643 1,653 10,000
2017/03/07 1,656 1,670 1,644 1,654 9,000
2017/03/06 1,651 1,663 1,643 1,656 9,100
2017/03/03 1,680 1,680 1,634 1,640 19,900
2017/03/02 1,677 1,682 1,658 1,680 28,100
2017/03/01 1,648 1,675 1,643 1,646 24,500
2017/02/28 1,634 1,655 1,634 1,650 36,300
2017/02/27 1,620 1,645 1,606 1,620 58,900
2017/02/24 1,584 1,593 1,576 1,584 12,700
2017/02/23 1,600 1,607 1,575 1,584 15,500
2017/02/22 1,586 1,599 1,586 1,594 10,800
2017/02/21 1,580 1,588 1,575 1,586 8,000
2017/02/20 1,575 1,582 1,571 1,574 10,800
2017/02/17 1,599 1,599 1,575 1,588 15,900
2017/02/16 1,585 1,595 1,581 1,595 7,700
2017/02/15 1,593 1,599 1,573 1,578 10,500
2017/02/14 1,588 1,593 1,571 1,576 13,100
2017/02/13 1,599 1,599 1,586 1,593 16,100
2017/02/10 1,559 1,610 1,559 1,582 26,000
2017/02/09 1,565 1,565 1,534 1,554 19,900
2017/02/08 1,572 1,572 1,540 1,554 20,500
2017/02/07 1,563 1,580 1,554 1,564 12,000
2017/02/06 1,589 1,589 1,558 1,563 11,900
2017/02/03 1,560 1,584 1,560 1,576 9,300
2017/02/02 1,583 1,587 1,562 1,571 14,700
2017/02/01 1,575 1,584 1,575 1,583 5,400
2017/01/31 1,584 1,596 1,565 1,593 16,600
2017/01/30 1,610 1,617 1,606 1,615 9,900
2017/01/27 1,600 1,615 1,597 1,614 15,500
2017/01/26 1,586 1,603 1,584 1,598 13,400
2017/01/25 1,598 1,599 1,576 1,583 11,700
2017/01/24 1,548 1,635 1,548 1,576 14,200
2017/01/23 1,562 1,568 1,541 1,547 8,800
2017/01/20 1,568 1,570 1,550 1,565 12,300
2017/01/19 1,550 1,573 1,550 1,573 7,800
2017/01/18 1,552 1,571 1,534 1,538 9,400
2017/01/17 1,571 1,579 1,557 1,558 8,700
2017/01/16 1,569 1,588 1,567 1,579 7,700
2017/01/13 1,590 1,597 1,575 1,586 17,300
2017/01/12 1,614 1,614 1,593 1,607 21,900
2017/01/11 1,619 1,625 1,607 1,614 9,800
2017/01/10 1,628 1,639 1,610 1,634 15,800
2017/01/06 1,620 1,632 1,616 1,632 11,800
2017/01/05 1,630 1,630 1,611 1,620 23,600
2017/01/04 1,613 1,628 1,602 1,626 19,700

このページの先頭へ