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
2018/12/28 1,698 1,731 1,657 1,723 35,900
2018/12/27 1,711 1,731 1,639 1,704 89,200
2018/12/26 1,625 1,670 1,579 1,610 67,800
2018/12/25 1,632 1,635 1,539 1,585 97,200
2018/12/21 1,777 1,777 1,682 1,728 31,900
2018/12/20 1,825 1,827 1,770 1,779 48,500
2018/12/19 1,884 1,894 1,845 1,860 21,600
2018/12/18 1,922 1,922 1,873 1,878 26,200
2018/12/17 1,966 1,966 1,909 1,945 22,700
2018/12/14 1,962 1,985 1,946 1,966 47,700
2018/12/13 2,003 2,031 1,989 1,991 22,300
2018/12/12 1,923 2,000 1,891 1,981 38,800
2018/12/11 2,000 2,000 1,911 1,918 38,700
2018/12/10 2,030 2,046 1,988 1,988 32,900
2018/12/07 2,051 2,065 2,031 2,038 34,100
2018/12/06 2,028 2,057 2,012 2,037 36,800
2018/12/05 1,991 2,034 1,982 2,028 25,800
2018/12/04 2,025 2,037 1,998 2,009 23,000
2018/12/03 2,047 2,064 2,020 2,037 27,200
2018/11/30 2,013 2,033 1,984 2,032 20,300
2018/11/29 2,085 2,085 2,016 2,023 28,400
2018/11/28 2,009 2,042 1,997 2,042 15,900
2018/11/27 2,055 2,070 1,992 2,009 18,700
2018/11/26 2,028 2,057 1,985 2,037 24,700
2018/11/22 2,022 2,055 1,981 2,009 32,400
2018/11/21 1,913 2,039 1,883 2,022 57,100
2018/11/20 2,105 2,105 1,963 1,972 78,800
2018/11/19 2,066 2,113 2,044 2,102 18,400
2018/11/16 2,121 2,122 2,036 2,041 30,300
2018/11/15 2,116 2,125 2,080 2,120 28,500
2018/11/14 2,199 2,219 2,151 2,151 21,300
2018/11/13 2,200 2,206 2,141 2,199 26,800
2018/11/12 2,240 2,250 2,207 2,214 22,800
2018/11/09 2,190 2,235 2,190 2,228 25,300
2018/11/08 2,200 2,218 2,165 2,170 28,300
2018/11/07 2,205 2,239 2,189 2,196 23,900
2018/11/06 2,174 2,235 2,158 2,217 25,900
2018/11/05 2,130 2,206 2,130 2,155 43,400
2018/11/02 2,130 2,134 2,056 2,134 88,100
2018/11/01 2,260 2,281 2,109 2,121 86,700
2018/10/31 2,378 2,382 2,240 2,251 121,400
2018/10/30 2,543 2,543 2,386 2,413 98,600
2018/10/29 2,588 2,603 2,550 2,560 65,100
2018/10/26 2,541 2,576 2,508 2,562 76,200
2018/10/25 2,543 2,562 2,515 2,538 46,000
2018/10/24 2,560 2,598 2,546 2,587 25,500
2018/10/23 2,575 2,622 2,558 2,559 28,800
2018/10/22 2,530 2,610 2,516 2,598 31,000
2018/10/19 2,542 2,569 2,520 2,531 37,000
2018/10/18 2,519 2,539 2,504 2,520 28,400
2018/10/17 2,503 2,538 2,492 2,519 30,000
2018/10/16 2,486 2,514 2,476 2,496 30,700
2018/10/15 2,485 2,516 2,458 2,494 28,700
2018/10/12 2,425 2,518 2,425 2,491 31,600
2018/10/11 2,425 2,512 2,425 2,445 41,800
2018/10/10 2,546 2,576 2,503 2,518 36,300
2018/10/09 2,511 2,535 2,504 2,524 27,000
2018/10/05 2,525 2,550 2,507 2,536 24,900
2018/10/04 2,520 2,549 2,508 2,538 24,500
2018/10/03 2,515 2,555 2,505 2,517 16,800
2018/10/02 2,517 2,556 2,510 2,527 23,900
2018/10/01 2,535 2,549 2,505 2,517 15,900
2018/09/28 2,527 2,572 2,512 2,520 18,200
2018/09/27 2,538 2,575 2,518 2,521 21,600
2018/09/26 2,526 2,576 2,522 2,555 38,000
2018/09/25 2,520 2,594 2,497 2,594 67,400
2018/09/21 2,412 2,506 2,412 2,500 54,400
2018/09/20 2,344 2,395 2,331 2,395 34,800
2018/09/19 2,299 2,342 2,297 2,334 19,700
2018/09/18 2,288 2,307 2,238 2,299 21,700
2018/09/14 2,301 2,327 2,292 2,301 25,600
2018/09/13 2,282 2,307 2,272 2,293 11,300
2018/09/12 2,293 2,303 2,261 2,284 17,500
2018/09/11 2,247 2,290 2,246 2,280 15,300
2018/09/10 2,191 2,257 2,190 2,247 24,300
2018/09/07 2,225 2,227 2,162 2,173 36,200
2018/09/06 2,267 2,267 2,222 2,231 21,600
2018/09/05 2,264 2,273 2,251 2,268 14,800
2018/09/04 2,297 2,297 2,272 2,274 17,000
2018/09/03 2,353 2,353 2,265 2,273 28,800
2018/08/31 2,356 2,371 2,341 2,353 18,200
2018/08/30 2,365 2,379 2,340 2,367 21,600
2018/08/29 2,333 2,370 2,333 2,350 14,000
2018/08/28 2,333 2,355 2,329 2,331 20,100
2018/08/27 2,338 2,360 2,328 2,329 13,900
2018/08/24 2,353 2,369 2,331 2,342 11,800
2018/08/23 2,322 2,346 2,310 2,339 10,600
2018/08/22 2,285 2,346 2,285 2,329 15,200
2018/08/21 2,280 2,306 2,260 2,288 14,600
2018/08/20 2,328 2,328 2,270 2,277 17,300
2018/08/17 2,311 2,333 2,311 2,318 11,000
2018/08/16 2,277 2,307 2,245 2,307 26,600
2018/08/15 2,318 2,318 2,260 2,296 34,000
2018/08/14 2,304 2,341 2,302 2,313 32,800
2018/08/13 2,350 2,350 2,289 2,302 24,800
2018/08/10 2,426 2,430 2,350 2,350 37,900
2018/08/09 2,380 2,445 2,343 2,429 40,300
2018/08/08 2,391 2,415 2,369 2,370 23,900
2018/08/07 2,367 2,386 2,357 2,371 19,500
2018/08/06 2,377 2,426 2,336 2,352 42,300
2018/08/03 2,450 2,455 2,384 2,405 48,200
2018/08/02 2,464 2,519 2,457 2,458 33,600
2018/08/01 2,550 2,555 2,454 2,464 45,000
2018/07/31 2,577 2,580 2,415 2,515 115,100
2018/07/30 2,680 2,695 2,573 2,603 66,100
2018/07/27 2,642 2,710 2,642 2,685 49,800
2018/07/26 2,679 2,692 2,653 2,670 27,900
2018/07/25 2,606 2,661 2,606 2,655 42,900
2018/07/24 2,607 2,648 2,591 2,601 36,500
2018/07/23 2,560 2,618 2,560 2,602 28,900
2018/07/20 2,589 2,636 2,544 2,582 38,100
2018/07/19 2,628 2,645 2,591 2,616 38,800
2018/07/18 2,504 2,688 2,504 2,628 90,100
2018/07/17 2,553 2,554 2,470 2,479 48,300
2018/07/13 2,516 2,614 2,507 2,528 92,500
2018/07/12 2,400 2,527 2,372 2,496 105,000
2018/07/11 2,261 2,292 2,240 2,265 29,800
2018/07/10 2,243 2,282 2,232 2,264 26,100
2018/07/09 2,231 2,257 2,226 2,236 26,200
2018/07/06 2,231 2,257 2,218 2,248 41,300
2018/07/05 2,284 2,315 2,218 2,219 24,700
2018/07/04 2,296 2,296 2,270 2,284 20,200
2018/07/03 2,336 2,365 2,290 2,302 49,800
2018/07/02 2,350 2,425 2,325 2,332 45,800
2018/06/29 2,358 2,372 2,323 2,349 12,800
2018/06/28 2,334 2,359 2,301 2,350 27,800
2018/06/27 2,320 2,361 2,307 2,344 21,800
2018/06/26 2,312 2,332 2,308 2,319 22,900
2018/06/25 2,380 2,403 2,307 2,312 52,200
2018/06/22 2,352 2,404 2,350 2,391 21,900
2018/06/21 2,380 2,414 2,355 2,378 36,700
2018/06/20 2,330 2,371 2,326 2,360 29,900
2018/06/19 2,317 2,336 2,306 2,322 24,900
2018/06/18 2,301 2,336 2,282 2,321 25,800
2018/06/15 2,356 2,365 2,288 2,298 41,100
2018/06/14 2,321 2,358 2,321 2,356 20,500
2018/06/13 2,331 2,366 2,311 2,316 30,000
2018/06/12 2,422 2,424 2,327 2,328 66,800
2018/06/11 2,410 2,430 2,381 2,419 16,100
2018/06/08 2,410 2,432 2,393 2,407 38,900
2018/06/07 2,422 2,463 2,394 2,460 38,100
2018/06/06 2,450 2,453 2,398 2,411 40,600
2018/06/05 2,418 2,461 2,387 2,450 66,000
2018/06/04 2,384 2,396 2,366 2,394 17,200
2018/06/01 2,348 2,385 2,308 2,363 51,400
2018/05/31 2,370 2,375 2,301 2,348 49,600
2018/05/30 2,349 2,357 2,293 2,353 38,600
2018/05/29 2,380 2,399 2,337 2,383 47,300
2018/05/28 2,390 2,415 2,343 2,356 41,400
2018/05/25 2,475 2,475 2,375 2,388 71,300
2018/05/24 2,582 2,592 2,466 2,475 41,800
2018/05/23 2,574 2,596 2,513 2,545 58,600
2018/05/22 2,651 2,654 2,512 2,574 67,000
2018/05/21 2,519 2,607 2,495 2,576 92,300
2018/05/18 2,418 2,481 2,398 2,444 107,000
2018/05/17 2,337 2,385 2,317 2,379 32,600
2018/05/16 2,310 2,346 2,287 2,341 26,300
2018/05/15 2,362 2,363 2,309 2,321 20,200
2018/05/14 2,321 2,372 2,294 2,362 39,800
2018/05/11 2,317 2,331 2,293 2,327 39,600
2018/05/10 2,334 2,334 2,242 2,267 87,500
2018/05/09 2,375 2,379 2,314 2,322 44,700
2018/05/08 2,360 2,398 2,328 2,364 55,400
2018/05/07 2,399 2,419 2,348 2,379 69,900
2018/05/02 2,401 2,460 2,388 2,398 65,000
2018/05/01 2,301 2,417 2,217 2,385 120,500
2018/04/27 2,479 2,518 2,455 2,500 49,800
2018/04/26 2,477 2,563 2,477 2,496 63,800
2018/04/25 2,486 2,498 2,461 2,471 40,400
2018/04/24 2,526 2,532 2,490 2,499 33,800
2018/04/23 2,561 2,565 2,510 2,525 24,300
2018/04/20 2,563 2,577 2,547 2,561 26,800
2018/04/19 2,589 2,611 2,560 2,597 32,600
2018/04/18 2,579 2,610 2,562 2,594 21,000
2018/04/17 2,620 2,641 2,567 2,572 31,300
2018/04/16 2,648 2,663 2,607 2,609 16,200
2018/04/13 2,680 2,699 2,623 2,648 24,800
2018/04/12 2,628 2,709 2,623 2,679 31,100
2018/04/11 2,635 2,662 2,585 2,591 26,000
2018/04/10 2,588 2,700 2,588 2,676 38,100
2018/04/09 2,550 2,595 2,530 2,560 45,000
2018/04/06 2,595 2,627 2,578 2,579 36,200
2018/04/05 2,618 2,686 2,591 2,604 46,100
2018/04/04 2,680 2,682 2,614 2,620 50,100
2018/04/03 2,650 2,723 2,615 2,682 66,600
2018/04/02 2,702 2,730 2,673 2,685 96,000
2018/03/30 2,721 2,760 2,718 2,739 21,000
2018/03/29 2,767 2,781 2,705 2,719 26,100
2018/03/28 2,703 2,763 2,690 2,755 20,800
2018/03/27 2,745 2,792 2,738 2,753 43,200
2018/03/26 2,688 2,720 2,630 2,717 48,600
2018/03/23 2,786 2,795 2,683 2,692 46,300
2018/03/22 2,818 2,857 2,815 2,856 36,600
2018/03/20 2,728 2,813 2,709 2,813 45,700
2018/03/19 2,736 2,751 2,678 2,737 35,400
2018/03/16 2,776 2,780 2,727 2,736 24,500
2018/03/15 2,800 2,818 2,737 2,776 24,300
2018/03/14 2,809 2,809 2,777 2,803 19,200
2018/03/13 2,760 2,826 2,754 2,817 51,800
2018/03/12 2,750 2,781 2,719 2,752 62,900
2018/03/09 2,779 2,779 2,701 2,708 34,500
2018/03/08 2,800 2,800 2,721 2,746 62,600
2018/03/07 2,834 2,867 2,766 2,794 26,000
2018/03/06 2,800 2,883 2,800 2,826 31,000
2018/03/05 2,895 2,896 2,755 2,775 42,800
2018/03/02 2,838 2,921 2,820 2,895 51,200
2018/03/01 2,940 2,940 2,881 2,888 26,600
2018/02/28 2,907 2,959 2,902 2,931 29,900
2018/02/27 2,950 2,950 2,890 2,914 40,600
2018/02/26 2,987 3,020 2,942 2,961 49,500
2018/02/23 3,025 3,040 2,920 2,951 57,100
2018/02/22 3,000 3,110 2,962 3,000 99,100
2018/02/21 2,896 2,999 2,854 2,974 55,600
2018/02/20 2,822 2,913 2,816 2,896 33,000
2018/02/19 2,792 2,840 2,788 2,815 14,800
2018/02/16 2,761 2,792 2,725 2,769 27,500
2018/02/15 2,722 2,813 2,692 2,741 42,000
2018/02/14 2,729 2,837 2,686 2,722 61,600
2018/02/13 2,856 2,895 2,730 2,738 51,000
2018/02/09 2,583 2,821 2,583 2,757 62,800
2018/02/08 2,751 2,829 2,739 2,755 50,300
2018/02/07 2,972 2,972 2,710 2,721 96,100
2018/02/06 2,880 2,961 2,740 2,822 94,900
2018/02/05 2,935 3,060 2,935 3,000 73,600
2018/02/02 2,910 2,931 2,831 2,923 77,300
2018/02/01 2,905 2,972 2,869 2,954 106,200
2018/01/31 2,857 2,937 2,810 2,897 209,100
2018/01/30 2,598 2,598 2,501 2,557 56,600
2018/01/29 2,551 2,599 2,551 2,561 30,800
2018/01/26 2,501 2,585 2,501 2,550 27,500
2018/01/25 2,550 2,550 2,502 2,506 32,400
2018/01/24 2,576 2,583 2,551 2,553 21,700
2018/01/23 2,574 2,629 2,563 2,581 54,100
2018/01/22 2,524 2,559 2,524 2,559 28,200
2018/01/19 2,572 2,584 2,482 2,507 46,400
2018/01/18 2,459 2,580 2,459 2,556 99,600
2018/01/17 2,458 2,539 2,429 2,437 71,000
2018/01/16 2,437 2,463 2,423 2,435 31,700
2018/01/15 2,421 2,451 2,399 2,423 32,900
2018/01/12 2,357 2,383 2,341 2,377 30,600
2018/01/11 2,375 2,380 2,338 2,356 25,300
2018/01/10 2,335 2,395 2,330 2,379 44,600
2018/01/09 2,282 2,324 2,271 2,323 32,600
2018/01/05 2,281 2,281 2,261 2,275 18,200
2018/01/04 2,267 2,271 2,232 2,265 18,800

このページの先頭へ