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 |
---|---|---|---|---|---|
2019/12/30 | 3,175 | 3,200 | 3,145 | 3,185 | 28,600 |
2019/12/27 | 3,145 | 3,185 | 3,140 | 3,140 | 20,300 |
2019/12/26 | 3,140 | 3,165 | 3,125 | 3,155 | 23,500 |
2019/12/25 | 3,170 | 3,170 | 3,100 | 3,110 | 24,800 |
2019/12/24 | 3,115 | 3,155 | 3,095 | 3,125 | 40,400 |
2019/12/23 | 3,195 | 3,195 | 3,105 | 3,120 | 36,000 |
2019/12/20 | 3,100 | 3,165 | 3,085 | 3,165 | 55,600 |
2019/12/19 | 3,050 | 3,090 | 3,045 | 3,055 | 43,800 |
2019/12/18 | 3,015 | 3,050 | 3,000 | 3,045 | 30,700 |
2019/12/17 | 2,942 | 3,025 | 2,939 | 3,025 | 57,300 |
2019/12/16 | 2,916 | 2,939 | 2,903 | 2,908 | 37,900 |
2019/12/13 | 2,993 | 2,998 | 2,933 | 2,944 | 21,400 |
2019/12/12 | 2,992 | 3,005 | 2,941 | 2,957 | 16,300 |
2019/12/11 | 2,988 | 2,997 | 2,958 | 2,996 | 21,400 |
2019/12/10 | 2,915 | 2,997 | 2,915 | 2,957 | 25,400 |
2019/12/09 | 2,963 | 2,978 | 2,914 | 2,918 | 33,600 |
2019/12/06 | 2,980 | 2,980 | 2,953 | 2,963 | 28,200 |
2019/12/05 | 3,040 | 3,060 | 2,989 | 3,005 | 31,800 |
2019/12/04 | 2,954 | 3,035 | 2,939 | 3,020 | 46,100 |
2019/12/03 | 2,949 | 2,979 | 2,916 | 2,968 | 32,600 |
2019/12/02 | 2,969 | 2,999 | 2,933 | 2,964 | 53,600 |
2019/11/29 | 2,882 | 2,992 | 2,875 | 2,972 | 101,700 |
2019/11/28 | 2,888 | 2,915 | 2,866 | 2,877 | 34,900 |
2019/11/27 | 2,837 | 2,928 | 2,824 | 2,864 | 59,200 |
2019/11/26 | 2,833 | 2,855 | 2,775 | 2,855 | 91,300 |
2019/11/25 | 2,840 | 2,849 | 2,771 | 2,818 | 140,300 |
2019/11/22 | 2,700 | 2,838 | 2,684 | 2,831 | 145,200 |
2019/11/21 | 2,600 | 2,669 | 2,544 | 2,664 | 72,200 |
2019/11/20 | 2,600 | 2,622 | 2,586 | 2,599 | 32,100 |
2019/11/19 | 2,591 | 2,607 | 2,584 | 2,591 | 22,000 |
2019/11/18 | 2,593 | 2,608 | 2,577 | 2,600 | 24,400 |
2019/11/15 | 2,515 | 2,583 | 2,509 | 2,574 | 20,800 |
2019/11/14 | 2,582 | 2,582 | 2,501 | 2,520 | 15,300 |
2019/11/13 | 2,569 | 2,582 | 2,531 | 2,565 | 23,700 |
2019/11/12 | 2,599 | 2,602 | 2,568 | 2,587 | 25,200 |
2019/11/11 | 2,553 | 2,600 | 2,552 | 2,590 | 17,800 |
2019/11/08 | 2,615 | 2,615 | 2,534 | 2,550 | 38,900 |
2019/11/07 | 2,588 | 2,613 | 2,578 | 2,596 | 13,500 |
2019/11/06 | 2,607 | 2,607 | 2,565 | 2,569 | 20,300 |
2019/11/05 | 2,619 | 2,625 | 2,589 | 2,605 | 61,500 |
2019/11/01 | 2,585 | 2,620 | 2,566 | 2,619 | 46,900 |
2019/10/31 | 2,828 | 2,889 | 2,571 | 2,585 | 219,900 |
2019/10/30 | 2,646 | 2,678 | 2,587 | 2,678 | 108,100 |
2019/10/29 | 2,628 | 2,698 | 2,628 | 2,687 | 43,400 |
2019/10/28 | 2,600 | 2,608 | 2,571 | 2,604 | 37,400 |
2019/10/25 | 2,625 | 2,645 | 2,584 | 2,622 | 74,800 |
2019/10/24 | 2,677 | 2,677 | 2,624 | 2,647 | 24,400 |
2019/10/23 | 2,680 | 2,741 | 2,609 | 2,660 | 93,800 |
2019/10/21 | 2,600 | 2,640 | 2,593 | 2,598 | 27,800 |
2019/10/18 | 2,590 | 2,611 | 2,575 | 2,599 | 20,800 |
2019/10/17 | 2,619 | 2,628 | 2,588 | 2,590 | 33,200 |
2019/10/16 | 2,640 | 2,696 | 2,603 | 2,682 | 46,300 |
2019/10/15 | 2,552 | 2,642 | 2,516 | 2,624 | 53,000 |
2019/10/11 | 2,494 | 2,500 | 2,441 | 2,493 | 22,200 |
2019/10/10 | 2,529 | 2,529 | 2,444 | 2,485 | 30,200 |
2019/10/09 | 2,574 | 2,574 | 2,510 | 2,521 | 59,200 |
2019/10/08 | 2,599 | 2,644 | 2,549 | 2,638 | 64,700 |
2019/10/07 | 2,551 | 2,647 | 2,532 | 2,593 | 81,600 |
2019/10/04 | 2,361 | 2,520 | 2,338 | 2,501 | 101,500 |
2019/10/03 | 2,340 | 2,361 | 2,323 | 2,338 | 22,800 |
2019/10/02 | 2,361 | 2,405 | 2,331 | 2,381 | 42,500 |
2019/10/01 | 2,400 | 2,411 | 2,345 | 2,395 | 80,700 |
2019/09/30 | 2,480 | 2,496 | 2,397 | 2,399 | 34,500 |
2019/09/27 | 2,449 | 2,524 | 2,409 | 2,499 | 68,300 |
2019/09/26 | 2,384 | 2,483 | 2,384 | 2,463 | 70,000 |
2019/09/25 | 2,324 | 2,405 | 2,293 | 2,384 | 50,800 |
2019/09/24 | 2,333 | 2,359 | 2,300 | 2,323 | 20,100 |
2019/09/20 | 2,320 | 2,343 | 2,294 | 2,333 | 21,000 |
2019/09/19 | 2,269 | 2,309 | 2,263 | 2,301 | 33,700 |
2019/09/18 | 2,265 | 2,287 | 2,240 | 2,267 | 24,500 |
2019/09/17 | 2,228 | 2,234 | 2,196 | 2,234 | 21,400 |
2019/09/13 | 2,206 | 2,216 | 2,170 | 2,216 | 30,800 |
2019/09/12 | 2,207 | 2,219 | 2,184 | 2,203 | 32,900 |
2019/09/11 | 2,221 | 2,225 | 2,139 | 2,176 | 64,600 |
2019/09/10 | 2,245 | 2,245 | 2,195 | 2,202 | 35,600 |
2019/09/09 | 2,270 | 2,270 | 2,232 | 2,245 | 15,400 |
2019/09/06 | 2,255 | 2,272 | 2,224 | 2,270 | 20,500 |
2019/09/05 | 2,220 | 2,231 | 2,201 | 2,218 | 34,700 |
2019/09/04 | 2,230 | 2,243 | 2,215 | 2,215 | 22,200 |
2019/09/03 | 2,186 | 2,263 | 2,180 | 2,257 | 22,700 |
2019/09/02 | 2,209 | 2,223 | 2,176 | 2,185 | 22,300 |
2019/08/30 | 2,202 | 2,251 | 2,199 | 2,240 | 48,900 |
2019/08/29 | 2,262 | 2,278 | 2,197 | 2,209 | 19,900 |
2019/08/28 | 2,327 | 2,328 | 2,271 | 2,280 | 6,600 |
2019/08/27 | 2,295 | 2,323 | 2,295 | 2,313 | 7,500 |
2019/08/26 | 2,279 | 2,314 | 2,265 | 2,295 | 27,600 |
2019/08/23 | 2,346 | 2,346 | 2,303 | 2,329 | 16,100 |
2019/08/22 | 2,404 | 2,404 | 2,340 | 2,358 | 17,600 |
2019/08/21 | 2,468 | 2,468 | 2,384 | 2,404 | 17,600 |
2019/08/20 | 2,405 | 2,470 | 2,400 | 2,470 | 37,800 |
2019/08/19 | 2,355 | 2,419 | 2,355 | 2,393 | 35,500 |
2019/08/16 | 2,355 | 2,368 | 2,337 | 2,354 | 18,700 |
2019/08/15 | 2,348 | 2,360 | 2,336 | 2,355 | 11,000 |
2019/08/14 | 2,395 | 2,395 | 2,331 | 2,360 | 20,800 |
2019/08/13 | 2,321 | 2,367 | 2,318 | 2,362 | 23,500 |
2019/08/09 | 2,371 | 2,371 | 2,335 | 2,356 | 15,300 |
2019/08/08 | 2,346 | 2,368 | 2,332 | 2,347 | 26,600 |
2019/08/07 | 2,369 | 2,369 | 2,344 | 2,346 | 12,400 |
2019/08/06 | 2,309 | 2,396 | 2,270 | 2,369 | 56,000 |
2019/08/05 | 2,333 | 2,361 | 2,316 | 2,323 | 43,600 |
2019/08/02 | 2,386 | 2,405 | 2,351 | 2,355 | 46,800 |
2019/08/01 | 2,400 | 2,430 | 2,354 | 2,430 | 36,400 |
2019/07/31 | 2,310 | 2,436 | 2,304 | 2,415 | 145,900 |
2019/07/30 | 2,234 | 2,234 | 2,193 | 2,213 | 24,500 |
2019/07/29 | 2,201 | 2,235 | 2,200 | 2,234 | 10,600 |
2019/07/26 | 2,165 | 2,211 | 2,163 | 2,201 | 21,200 |
2019/07/25 | 2,159 | 2,160 | 2,131 | 2,155 | 8,600 |
2019/07/24 | 2,169 | 2,169 | 2,141 | 2,150 | 8,100 |
2019/07/23 | 2,135 | 2,166 | 2,135 | 2,156 | 8,700 |
2019/07/22 | 2,143 | 2,145 | 2,103 | 2,135 | 16,300 |
2019/07/19 | 2,094 | 2,143 | 2,070 | 2,143 | 22,800 |
2019/07/18 | 2,167 | 2,167 | 2,087 | 2,092 | 21,800 |
2019/07/17 | 2,212 | 2,212 | 2,175 | 2,175 | 11,800 |
2019/07/16 | 2,197 | 2,220 | 2,167 | 2,212 | 21,300 |
2019/07/12 | 2,175 | 2,211 | 2,169 | 2,189 | 35,100 |
2019/07/11 | 2,140 | 2,191 | 2,139 | 2,174 | 13,600 |
2019/07/10 | 2,150 | 2,170 | 2,122 | 2,150 | 16,600 |
2019/07/09 | 2,167 | 2,191 | 2,157 | 2,169 | 15,200 |
2019/07/08 | 2,173 | 2,191 | 2,147 | 2,172 | 16,700 |
2019/07/05 | 2,183 | 2,200 | 2,165 | 2,179 | 31,500 |
2019/07/04 | 2,160 | 2,190 | 2,146 | 2,183 | 21,700 |
2019/07/03 | 2,128 | 2,174 | 2,085 | 2,168 | 20,600 |
2019/07/02 | 2,115 | 2,131 | 2,094 | 2,124 | 22,600 |
2019/07/01 | 2,080 | 2,118 | 2,079 | 2,114 | 35,700 |
2019/06/28 | 2,050 | 2,050 | 2,017 | 2,030 | 17,600 |
2019/06/27 | 2,046 | 2,052 | 2,016 | 2,036 | 16,500 |
2019/06/26 | 2,034 | 2,052 | 2,034 | 2,036 | 15,300 |
2019/06/25 | 2,065 | 2,065 | 2,024 | 2,034 | 11,900 |
2019/06/24 | 2,101 | 2,101 | 2,040 | 2,060 | 14,300 |
2019/06/21 | 2,105 | 2,109 | 2,072 | 2,100 | 14,500 |
2019/06/20 | 2,108 | 2,118 | 2,100 | 2,105 | 6,300 |
2019/06/19 | 2,111 | 2,117 | 2,092 | 2,104 | 10,400 |
2019/06/18 | 2,131 | 2,131 | 2,086 | 2,086 | 15,800 |
2019/06/17 | 2,112 | 2,134 | 2,093 | 2,125 | 14,300 |
2019/06/14 | 2,122 | 2,132 | 2,104 | 2,110 | 13,300 |
2019/06/13 | 2,101 | 2,121 | 2,096 | 2,105 | 12,200 |
2019/06/12 | 2,111 | 2,135 | 2,111 | 2,114 | 6,800 |
2019/06/11 | 2,134 | 2,145 | 2,115 | 2,130 | 8,300 |
2019/06/10 | 2,107 | 2,137 | 2,107 | 2,130 | 13,600 |
2019/06/07 | 2,119 | 2,119 | 2,058 | 2,107 | 14,000 |
2019/06/06 | 2,087 | 2,116 | 2,078 | 2,108 | 15,700 |
2019/06/05 | 2,127 | 2,127 | 2,075 | 2,088 | 19,800 |
2019/06/04 | 2,076 | 2,124 | 2,065 | 2,088 | 23,900 |
2019/06/03 | 2,074 | 2,076 | 2,045 | 2,053 | 14,400 |
2019/05/31 | 2,173 | 2,179 | 2,094 | 2,097 | 43,100 |
2019/05/30 | 2,076 | 2,083 | 2,034 | 2,073 | 8,200 |
2019/05/29 | 2,069 | 2,092 | 2,040 | 2,090 | 8,900 |
2019/05/28 | 2,099 | 2,102 | 2,070 | 2,071 | 17,100 |
2019/05/27 | 2,071 | 2,093 | 2,052 | 2,093 | 19,400 |
2019/05/24 | 2,017 | 2,060 | 2,017 | 2,055 | 18,900 |
2019/05/23 | 2,036 | 2,036 | 1,994 | 2,011 | 15,100 |
2019/05/22 | 2,023 | 2,036 | 1,989 | 2,006 | 15,900 |
2019/05/21 | 2,045 | 2,046 | 1,987 | 2,002 | 26,200 |
2019/05/20 | 2,086 | 2,091 | 2,029 | 2,036 | 25,500 |
2019/05/17 | 2,021 | 2,066 | 1,988 | 2,060 | 43,800 |
2019/05/16 | 1,927 | 1,942 | 1,897 | 1,941 | 15,600 |
2019/05/15 | 1,947 | 1,949 | 1,905 | 1,924 | 15,900 |
2019/05/14 | 1,962 | 1,963 | 1,905 | 1,947 | 17,200 |
2019/05/13 | 1,992 | 2,006 | 1,983 | 1,983 | 17,000 |
2019/05/10 | 2,010 | 2,024 | 1,972 | 1,992 | 22,900 |
2019/05/09 | 1,905 | 2,041 | 1,897 | 2,027 | 108,400 |
2019/05/08 | 1,946 | 1,946 | 1,880 | 1,902 | 52,500 |
2019/05/07 | 1,998 | 2,010 | 1,948 | 1,950 | 68,900 |
2019/04/26 | 1,996 | 2,020 | 1,982 | 1,993 | 18,100 |
2019/04/25 | 2,003 | 2,021 | 1,982 | 2,017 | 30,700 |
2019/04/24 | 2,038 | 2,042 | 2,001 | 2,001 | 17,200 |
2019/04/23 | 2,042 | 2,044 | 2,003 | 2,043 | 14,400 |
2019/04/22 | 2,039 | 2,048 | 2,027 | 2,047 | 7,000 |
2019/04/19 | 2,043 | 2,051 | 2,025 | 2,032 | 6,200 |
2019/04/18 | 2,074 | 2,080 | 2,023 | 2,033 | 23,000 |
2019/04/17 | 2,075 | 2,081 | 2,046 | 2,069 | 9,600 |
2019/04/16 | 2,120 | 2,129 | 2,068 | 2,072 | 9,100 |
2019/04/15 | 2,079 | 2,121 | 2,072 | 2,119 | 21,900 |
2019/04/12 | 2,055 | 2,070 | 2,029 | 2,060 | 34,700 |
2019/04/11 | 2,053 | 2,078 | 2,030 | 2,060 | 30,700 |
2019/04/10 | 1,981 | 2,058 | 1,966 | 2,050 | 35,900 |
2019/04/09 | 2,012 | 2,012 | 1,945 | 1,983 | 31,000 |
2019/04/08 | 2,021 | 2,022 | 2,002 | 2,016 | 10,500 |
2019/04/05 | 2,046 | 2,046 | 2,000 | 2,009 | 26,800 |
2019/04/04 | 2,037 | 2,063 | 2,037 | 2,058 | 12,600 |
2019/04/03 | 2,049 | 2,050 | 2,014 | 2,037 | 26,000 |
2019/04/02 | 2,056 | 2,065 | 2,043 | 2,062 | 22,300 |
2019/04/01 | 2,060 | 2,062 | 2,035 | 2,054 | 33,800 |
2019/03/29 | 2,061 | 2,080 | 2,028 | 2,039 | 53,000 |
2019/03/28 | 2,057 | 2,059 | 2,021 | 2,043 | 94,300 |
2019/03/27 | 2,084 | 2,087 | 2,041 | 2,052 | 38,400 |
2019/03/26 | 2,100 | 2,125 | 2,092 | 2,111 | 48,400 |
2019/03/25 | 2,095 | 2,097 | 2,052 | 2,096 | 33,500 |
2019/03/22 | 2,107 | 2,126 | 2,090 | 2,126 | 26,300 |
2019/03/20 | 2,102 | 2,127 | 2,089 | 2,106 | 36,200 |
2019/03/19 | 2,064 | 2,119 | 2,045 | 2,111 | 37,200 |
2019/03/18 | 2,014 | 2,065 | 2,000 | 2,065 | 65,400 |
2019/03/15 | 2,000 | 2,047 | 1,997 | 1,999 | 48,200 |
2019/03/14 | 2,000 | 2,011 | 1,991 | 2,000 | 62,000 |
2019/03/13 | 1,979 | 2,020 | 1,978 | 2,000 | 34,600 |
2019/03/12 | 2,006 | 2,017 | 1,970 | 1,998 | 42,400 |
2019/03/11 | 1,968 | 1,997 | 1,959 | 1,980 | 43,200 |
2019/03/08 | 1,982 | 2,003 | 1,972 | 1,980 | 64,900 |
2019/03/07 | 2,002 | 2,006 | 1,981 | 2,002 | 42,900 |
2019/03/06 | 2,014 | 2,023 | 1,990 | 2,010 | 30,300 |
2019/03/05 | 1,946 | 2,016 | 1,932 | 2,014 | 64,800 |
2019/03/04 | 1,925 | 1,935 | 1,913 | 1,933 | 13,400 |
2019/03/01 | 1,900 | 1,915 | 1,900 | 1,913 | 7,600 |
2019/02/28 | 1,925 | 1,925 | 1,893 | 1,912 | 19,200 |
2019/02/27 | 1,883 | 1,917 | 1,877 | 1,914 | 18,700 |
2019/02/26 | 1,912 | 1,921 | 1,872 | 1,897 | 19,900 |
2019/02/25 | 1,887 | 1,920 | 1,887 | 1,920 | 18,600 |
2019/02/22 | 1,886 | 1,886 | 1,841 | 1,872 | 16,300 |
2019/02/21 | 1,935 | 1,936 | 1,899 | 1,903 | 10,500 |
2019/02/20 | 1,941 | 1,964 | 1,905 | 1,932 | 20,600 |
2019/02/19 | 1,914 | 1,953 | 1,914 | 1,943 | 38,400 |
2019/02/18 | 1,899 | 1,914 | 1,878 | 1,909 | 22,300 |
2019/02/15 | 1,860 | 1,861 | 1,820 | 1,859 | 17,500 |
2019/02/14 | 1,856 | 1,932 | 1,856 | 1,878 | 52,000 |
2019/02/13 | 1,822 | 1,864 | 1,792 | 1,863 | 38,800 |
2019/02/12 | 1,766 | 1,805 | 1,766 | 1,799 | 24,600 |
2019/02/08 | 1,744 | 1,798 | 1,740 | 1,768 | 24,400 |
2019/02/07 | 1,800 | 1,822 | 1,757 | 1,767 | 17,000 |
2019/02/06 | 1,835 | 1,870 | 1,786 | 1,801 | 32,000 |
2019/02/05 | 1,783 | 1,837 | 1,783 | 1,831 | 23,900 |
2019/02/04 | 1,740 | 1,797 | 1,740 | 1,788 | 27,700 |
2019/02/01 | 1,700 | 1,752 | 1,686 | 1,740 | 45,700 |
2019/01/31 | 1,750 | 1,750 | 1,671 | 1,702 | 53,700 |
2019/01/30 | 1,721 | 1,741 | 1,701 | 1,710 | 23,500 |
2019/01/29 | 1,693 | 1,728 | 1,687 | 1,721 | 19,200 |
2019/01/28 | 1,751 | 1,751 | 1,692 | 1,694 | 30,800 |
2019/01/25 | 1,692 | 1,756 | 1,692 | 1,739 | 34,200 |
2019/01/24 | 1,724 | 1,734 | 1,671 | 1,692 | 44,800 |
2019/01/23 | 1,688 | 1,727 | 1,660 | 1,724 | 42,400 |
2019/01/22 | 1,751 | 1,751 | 1,680 | 1,691 | 53,700 |
2019/01/21 | 1,774 | 1,802 | 1,722 | 1,751 | 58,100 |
2019/01/18 | 1,828 | 1,837 | 1,791 | 1,802 | 23,500 |
2019/01/17 | 1,820 | 1,860 | 1,787 | 1,801 | 24,800 |
2019/01/16 | 1,819 | 1,832 | 1,793 | 1,807 | 11,900 |
2019/01/15 | 1,822 | 1,842 | 1,788 | 1,819 | 16,800 |
2019/01/11 | 1,795 | 1,823 | 1,781 | 1,802 | 12,500 |
2019/01/10 | 1,790 | 1,799 | 1,755 | 1,789 | 9,500 |
2019/01/09 | 1,794 | 1,817 | 1,777 | 1,790 | 26,200 |
2019/01/08 | 1,741 | 1,814 | 1,741 | 1,788 | 21,400 |
2019/01/07 | 1,735 | 1,754 | 1,694 | 1,737 | 35,700 |
2019/01/04 | 1,672 | 1,685 | 1,623 | 1,657 | 29,400 |