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 |