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
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

このページの先頭へ