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 |
---|---|---|---|---|---|
2020/12/30 | 3,570 | 3,690 | 3,545 | 3,605 | 50,800 |
2020/12/29 | 3,400 | 3,620 | 3,400 | 3,610 | 47,100 |
2020/12/28 | 3,340 | 3,510 | 3,340 | 3,405 | 40,900 |
2020/12/25 | 3,375 | 3,395 | 3,285 | 3,325 | 16,200 |
2020/12/24 | 3,270 | 3,360 | 3,270 | 3,340 | 14,000 |
2020/12/23 | 3,290 | 3,305 | 3,240 | 3,270 | 19,300 |
2020/12/22 | 3,405 | 3,405 | 3,280 | 3,290 | 32,700 |
2020/12/21 | 3,370 | 3,535 | 3,370 | 3,430 | 69,900 |
2020/12/18 | 3,400 | 3,500 | 3,330 | 3,375 | 46,500 |
2020/12/17 | 3,210 | 3,345 | 3,205 | 3,330 | 50,300 |
2020/12/16 | 3,320 | 3,320 | 3,150 | 3,150 | 24,500 |
2020/12/15 | 3,295 | 3,360 | 3,235 | 3,320 | 19,300 |
2020/12/14 | 3,300 | 3,320 | 3,235 | 3,245 | 33,300 |
2020/12/11 | 3,265 | 3,425 | 3,250 | 3,345 | 54,400 |
2020/12/10 | 3,190 | 3,205 | 3,130 | 3,195 | 19,800 |
2020/12/09 | 3,150 | 3,285 | 3,125 | 3,155 | 59,600 |
2020/12/08 | 3,055 | 3,135 | 3,000 | 3,100 | 21,900 |
2020/12/07 | 3,045 | 3,115 | 3,015 | 3,025 | 22,000 |
2020/12/04 | 3,020 | 3,070 | 2,994 | 3,040 | 18,900 |
2020/12/03 | 2,990 | 3,085 | 2,981 | 3,055 | 33,600 |
2020/12/02 | 3,010 | 3,060 | 2,991 | 3,015 | 27,300 |
2020/12/01 | 3,135 | 3,150 | 2,965 | 3,010 | 72,500 |
2020/11/30 | 3,045 | 3,260 | 2,976 | 3,205 | 80,300 |
2020/11/27 | 3,150 | 3,150 | 3,015 | 3,030 | 63,100 |
2020/11/26 | 3,060 | 3,235 | 3,060 | 3,150 | 88,200 |
2020/11/25 | 3,000 | 3,150 | 2,956 | 3,095 | 108,800 |
2020/11/24 | 2,925 | 3,050 | 2,825 | 3,000 | 111,800 |
2020/11/20 | 2,732 | 2,896 | 2,694 | 2,890 | 88,100 |
2020/11/19 | 2,650 | 2,759 | 2,615 | 2,745 | 48,400 |
2020/11/18 | 2,643 | 2,646 | 2,541 | 2,628 | 33,900 |
2020/11/17 | 2,618 | 2,674 | 2,581 | 2,656 | 32,300 |
2020/11/16 | 2,585 | 2,612 | 2,535 | 2,609 | 33,500 |
2020/11/13 | 2,480 | 2,574 | 2,450 | 2,557 | 33,700 |
2020/11/12 | 2,567 | 2,575 | 2,489 | 2,489 | 33,000 |
2020/11/11 | 2,524 | 2,587 | 2,504 | 2,567 | 30,200 |
2020/11/10 | 2,543 | 2,565 | 2,479 | 2,492 | 28,700 |
2020/11/09 | 2,540 | 2,548 | 2,484 | 2,543 | 22,700 |
2020/11/06 | 2,464 | 2,563 | 2,457 | 2,540 | 35,600 |
2020/11/05 | 2,399 | 2,486 | 2,392 | 2,447 | 30,600 |
2020/11/04 | 2,289 | 2,404 | 2,252 | 2,404 | 30,500 |
2020/11/02 | 2,223 | 2,259 | 2,172 | 2,239 | 23,900 |
2020/10/30 | 2,272 | 2,284 | 2,218 | 2,241 | 25,800 |
2020/10/29 | 2,282 | 2,305 | 2,278 | 2,278 | 19,200 |
2020/10/28 | 2,384 | 2,384 | 2,325 | 2,329 | 11,100 |
2020/10/27 | 2,358 | 2,389 | 2,310 | 2,384 | 13,900 |
2020/10/26 | 2,322 | 2,363 | 2,300 | 2,363 | 19,600 |
2020/10/23 | 2,371 | 2,371 | 2,290 | 2,327 | 16,300 |
2020/10/22 | 2,379 | 2,379 | 2,315 | 2,335 | 12,900 |
2020/10/21 | 2,379 | 2,391 | 2,324 | 2,379 | 20,900 |
2020/10/20 | 2,468 | 2,468 | 2,381 | 2,382 | 11,500 |
2020/10/19 | 2,445 | 2,468 | 2,438 | 2,468 | 10,000 |
2020/10/16 | 2,500 | 2,514 | 2,425 | 2,431 | 22,500 |
2020/10/15 | 2,501 | 2,509 | 2,466 | 2,492 | 15,400 |
2020/10/14 | 2,498 | 2,530 | 2,493 | 2,501 | 19,400 |
2020/10/13 | 2,454 | 2,499 | 2,429 | 2,486 | 32,300 |
2020/10/12 | 2,420 | 2,455 | 2,403 | 2,448 | 9,400 |
2020/10/09 | 2,462 | 2,462 | 2,394 | 2,427 | 17,800 |
2020/10/08 | 2,474 | 2,474 | 2,435 | 2,457 | 9,100 |
2020/10/07 | 2,461 | 2,470 | 2,435 | 2,445 | 10,900 |
2020/10/06 | 2,455 | 2,472 | 2,415 | 2,460 | 17,200 |
2020/10/05 | 2,390 | 2,448 | 2,385 | 2,446 | 18,500 |
2020/10/02 | 2,423 | 2,489 | 2,386 | 2,391 | 33,000 |
2020/09/30 | 2,468 | 2,490 | 2,403 | 2,403 | 21,500 |
2020/09/29 | 2,497 | 2,509 | 2,427 | 2,492 | 28,200 |
2020/09/28 | 2,460 | 2,525 | 2,448 | 2,519 | 46,300 |
2020/09/25 | 2,326 | 2,494 | 2,326 | 2,463 | 78,800 |
2020/09/24 | 2,397 | 2,403 | 2,291 | 2,291 | 26,300 |
2020/09/23 | 2,459 | 2,479 | 2,380 | 2,397 | 40,100 |
2020/09/18 | 2,403 | 2,509 | 2,386 | 2,504 | 56,900 |
2020/09/17 | 2,419 | 2,419 | 2,362 | 2,401 | 24,200 |
2020/09/16 | 2,329 | 2,411 | 2,329 | 2,405 | 23,400 |
2020/09/15 | 2,365 | 2,365 | 2,308 | 2,329 | 17,300 |
2020/09/14 | 2,310 | 2,369 | 2,310 | 2,366 | 14,700 |
2020/09/11 | 2,280 | 2,305 | 2,261 | 2,301 | 16,800 |
2020/09/10 | 2,282 | 2,298 | 2,263 | 2,287 | 15,000 |
2020/09/09 | 2,252 | 2,290 | 2,245 | 2,252 | 23,900 |
2020/09/08 | 2,248 | 2,288 | 2,231 | 2,284 | 17,000 |
2020/09/07 | 2,223 | 2,241 | 2,212 | 2,236 | 8,200 |
2020/09/04 | 2,225 | 2,254 | 2,216 | 2,232 | 8,000 |
2020/09/03 | 2,260 | 2,268 | 2,235 | 2,261 | 10,900 |
2020/09/02 | 2,251 | 2,251 | 2,217 | 2,225 | 7,300 |
2020/09/01 | 2,264 | 2,264 | 2,191 | 2,238 | 21,500 |
2020/08/31 | 2,178 | 2,289 | 2,176 | 2,246 | 21,900 |
2020/08/28 | 2,245 | 2,251 | 2,166 | 2,183 | 18,200 |
2020/08/27 | 2,196 | 2,236 | 2,188 | 2,233 | 11,100 |
2020/08/26 | 2,208 | 2,208 | 2,160 | 2,181 | 11,000 |
2020/08/25 | 2,254 | 2,254 | 2,188 | 2,207 | 14,500 |
2020/08/24 | 2,150 | 2,218 | 2,128 | 2,207 | 21,100 |
2020/08/21 | 2,174 | 2,191 | 2,147 | 2,165 | 18,100 |
2020/08/20 | 2,260 | 2,260 | 2,173 | 2,176 | 22,900 |
2020/08/19 | 2,325 | 2,325 | 2,242 | 2,282 | 39,400 |
2020/08/18 | 2,236 | 2,343 | 2,236 | 2,325 | 51,700 |
2020/08/17 | 2,218 | 2,236 | 2,209 | 2,230 | 22,300 |
2020/08/14 | 2,207 | 2,239 | 2,196 | 2,225 | 28,400 |
2020/08/13 | 2,145 | 2,198 | 2,145 | 2,188 | 25,800 |
2020/08/12 | 2,086 | 2,149 | 2,075 | 2,139 | 22,500 |
2020/08/11 | 2,046 | 2,093 | 2,035 | 2,088 | 23,500 |
2020/08/07 | 2,041 | 2,053 | 2,014 | 2,046 | 14,800 |
2020/08/06 | 2,030 | 2,033 | 2,000 | 2,027 | 13,100 |
2020/08/05 | 2,025 | 2,036 | 1,957 | 2,030 | 24,500 |
2020/08/04 | 2,014 | 2,046 | 2,011 | 2,032 | 17,600 |
2020/08/03 | 1,964 | 2,013 | 1,955 | 2,013 | 17,400 |
2020/07/31 | 2,010 | 2,044 | 1,940 | 1,940 | 51,400 |
2020/07/30 | 2,044 | 2,051 | 2,014 | 2,021 | 15,300 |
2020/07/29 | 2,017 | 2,040 | 2,005 | 2,017 | 28,900 |
2020/07/28 | 2,056 | 2,057 | 2,030 | 2,046 | 25,100 |
2020/07/27 | 2,065 | 2,069 | 2,025 | 2,069 | 27,400 |
2020/07/22 | 2,120 | 2,123 | 2,093 | 2,095 | 11,300 |
2020/07/21 | 2,083 | 2,115 | 2,083 | 2,115 | 18,300 |
2020/07/20 | 2,100 | 2,108 | 2,070 | 2,086 | 28,200 |
2020/07/17 | 2,136 | 2,136 | 2,085 | 2,100 | 20,000 |
2020/07/16 | 2,140 | 2,143 | 2,128 | 2,133 | 7,600 |
2020/07/15 | 2,150 | 2,150 | 2,121 | 2,143 | 9,100 |
2020/07/14 | 2,159 | 2,159 | 2,107 | 2,128 | 12,600 |
2020/07/13 | 2,121 | 2,150 | 2,085 | 2,150 | 20,600 |
2020/07/10 | 2,112 | 2,112 | 2,055 | 2,071 | 19,100 |
2020/07/09 | 2,138 | 2,138 | 2,075 | 2,098 | 23,500 |
2020/07/08 | 2,137 | 2,142 | 2,116 | 2,118 | 23,000 |
2020/07/07 | 2,180 | 2,180 | 2,120 | 2,137 | 30,800 |
2020/07/06 | 2,182 | 2,204 | 2,152 | 2,180 | 40,100 |
2020/07/03 | 2,139 | 2,180 | 2,124 | 2,180 | 14,500 |
2020/07/02 | 2,179 | 2,179 | 2,105 | 2,114 | 30,600 |
2020/07/01 | 2,181 | 2,182 | 2,119 | 2,129 | 43,000 |
2020/06/30 | 2,211 | 2,222 | 2,179 | 2,192 | 23,400 |
2020/06/29 | 2,250 | 2,250 | 2,172 | 2,183 | 42,600 |
2020/06/26 | 2,291 | 2,295 | 2,230 | 2,246 | 19,700 |
2020/06/25 | 2,220 | 2,306 | 2,220 | 2,297 | 36,200 |
2020/06/24 | 2,307 | 2,307 | 2,219 | 2,219 | 39,900 |
2020/06/23 | 2,305 | 2,340 | 2,292 | 2,319 | 22,300 |
2020/06/22 | 2,309 | 2,309 | 2,277 | 2,298 | 18,700 |
2020/06/19 | 2,292 | 2,324 | 2,291 | 2,314 | 32,700 |
2020/06/18 | 2,309 | 2,309 | 2,280 | 2,299 | 25,200 |
2020/06/17 | 2,314 | 2,331 | 2,286 | 2,300 | 40,500 |
2020/06/16 | 2,349 | 2,349 | 2,305 | 2,323 | 25,000 |
2020/06/15 | 2,326 | 2,360 | 2,280 | 2,280 | 41,700 |
2020/06/12 | 2,260 | 2,300 | 2,246 | 2,293 | 45,700 |
2020/06/11 | 2,380 | 2,380 | 2,303 | 2,305 | 39,500 |
2020/06/10 | 2,407 | 2,407 | 2,376 | 2,380 | 13,900 |
2020/06/09 | 2,432 | 2,432 | 2,365 | 2,411 | 28,500 |
2020/06/08 | 2,387 | 2,411 | 2,364 | 2,411 | 28,900 |
2020/06/05 | 2,374 | 2,374 | 2,320 | 2,341 | 30,100 |
2020/06/04 | 2,429 | 2,448 | 2,344 | 2,360 | 27,800 |
2020/06/03 | 2,465 | 2,520 | 2,416 | 2,425 | 55,600 |
2020/06/02 | 2,413 | 2,453 | 2,412 | 2,453 | 22,400 |
2020/06/01 | 2,438 | 2,438 | 2,389 | 2,413 | 28,500 |
2020/05/29 | 2,405 | 2,491 | 2,401 | 2,413 | 68,100 |
2020/05/28 | 2,350 | 2,411 | 2,325 | 2,411 | 46,500 |
2020/05/27 | 2,348 | 2,354 | 2,300 | 2,354 | 34,300 |
2020/05/26 | 2,301 | 2,348 | 2,297 | 2,343 | 34,500 |
2020/05/25 | 2,264 | 2,301 | 2,231 | 2,279 | 31,200 |
2020/05/22 | 2,301 | 2,313 | 2,253 | 2,266 | 27,000 |
2020/05/21 | 2,332 | 2,332 | 2,280 | 2,286 | 22,900 |
2020/05/20 | 2,290 | 2,334 | 2,270 | 2,321 | 34,000 |
2020/05/19 | 2,328 | 2,330 | 2,253 | 2,279 | 52,400 |
2020/05/18 | 2,316 | 2,342 | 2,282 | 2,311 | 34,400 |
2020/05/15 | 2,351 | 2,356 | 2,273 | 2,317 | 37,000 |
2020/05/14 | 2,330 | 2,429 | 2,315 | 2,321 | 78,200 |
2020/05/13 | 2,299 | 2,315 | 2,265 | 2,314 | 37,700 |
2020/05/12 | 2,328 | 2,348 | 2,297 | 2,317 | 40,600 |
2020/05/11 | 2,350 | 2,350 | 2,292 | 2,307 | 37,800 |
2020/05/08 | 2,320 | 2,337 | 2,253 | 2,330 | 54,200 |
2020/05/07 | 2,280 | 2,342 | 2,247 | 2,270 | 70,500 |
2020/05/01 | 2,240 | 2,285 | 2,193 | 2,262 | 74,800 |
2020/04/30 | 2,318 | 2,318 | 2,236 | 2,241 | 55,000 |
2020/04/28 | 2,242 | 2,246 | 2,173 | 2,218 | 60,000 |
2020/04/27 | 2,287 | 2,322 | 2,238 | 2,250 | 44,000 |
2020/04/24 | 2,274 | 2,280 | 2,213 | 2,262 | 44,800 |
2020/04/23 | 2,240 | 2,287 | 2,225 | 2,252 | 43,100 |
2020/04/22 | 2,291 | 2,291 | 2,231 | 2,240 | 49,400 |
2020/04/21 | 2,378 | 2,378 | 2,319 | 2,333 | 19,800 |
2020/04/20 | 2,349 | 2,418 | 2,338 | 2,386 | 36,500 |
2020/04/17 | 2,360 | 2,383 | 2,322 | 2,349 | 26,500 |
2020/04/16 | 2,290 | 2,370 | 2,290 | 2,340 | 55,100 |
2020/04/15 | 2,329 | 2,339 | 2,279 | 2,290 | 32,300 |
2020/04/14 | 2,304 | 2,347 | 2,289 | 2,309 | 27,500 |
2020/04/13 | 2,317 | 2,317 | 2,268 | 2,287 | 32,500 |
2020/04/10 | 2,320 | 2,320 | 2,232 | 2,289 | 25,600 |
2020/04/09 | 2,350 | 2,350 | 2,251 | 2,281 | 45,300 |
2020/04/08 | 2,317 | 2,350 | 2,265 | 2,326 | 29,600 |
2020/04/07 | 2,384 | 2,384 | 2,236 | 2,308 | 46,900 |
2020/04/06 | 2,164 | 2,310 | 2,164 | 2,301 | 44,200 |
2020/04/03 | 2,235 | 2,280 | 2,142 | 2,172 | 58,600 |
2020/04/02 | 2,184 | 2,300 | 2,130 | 2,236 | 78,100 |
2020/04/01 | 2,221 | 2,297 | 2,165 | 2,189 | 31,600 |
2020/03/31 | 2,318 | 2,318 | 2,216 | 2,263 | 24,300 |
2020/03/30 | 2,260 | 2,309 | 2,224 | 2,299 | 39,500 |
2020/03/27 | 2,307 | 2,313 | 2,178 | 2,313 | 72,600 |
2020/03/26 | 2,179 | 2,267 | 2,124 | 2,260 | 66,300 |
2020/03/25 | 2,254 | 2,299 | 2,114 | 2,245 | 65,900 |
2020/03/24 | 2,084 | 2,088 | 1,975 | 2,062 | 63,800 |
2020/03/23 | 1,908 | 2,014 | 1,855 | 2,005 | 56,200 |
2020/03/19 | 1,996 | 2,017 | 1,875 | 1,904 | 65,800 |
2020/03/18 | 2,041 | 2,065 | 1,951 | 1,959 | 64,100 |
2020/03/17 | 1,846 | 1,989 | 1,810 | 1,977 | 80,200 |
2020/03/16 | 1,929 | 2,042 | 1,888 | 1,895 | 58,700 |
2020/03/13 | 1,850 | 1,932 | 1,795 | 1,908 | 103,300 |
2020/03/12 | 2,077 | 2,111 | 2,000 | 2,017 | 112,500 |
2020/03/11 | 2,192 | 2,226 | 2,101 | 2,103 | 60,800 |
2020/03/10 | 2,099 | 2,227 | 2,021 | 2,190 | 72,500 |
2020/03/09 | 2,262 | 2,262 | 2,132 | 2,149 | 58,200 |
2020/03/06 | 2,382 | 2,394 | 2,312 | 2,321 | 53,300 |
2020/03/05 | 2,495 | 2,495 | 2,403 | 2,432 | 61,900 |
2020/03/04 | 2,395 | 2,465 | 2,378 | 2,449 | 84,800 |
2020/03/03 | 2,610 | 2,645 | 2,453 | 2,470 | 95,900 |
2020/03/02 | 2,438 | 2,650 | 2,438 | 2,565 | 99,000 |
2020/02/28 | 2,473 | 2,518 | 2,429 | 2,483 | 116,300 |
2020/02/27 | 2,616 | 2,649 | 2,535 | 2,557 | 85,900 |
2020/02/26 | 2,617 | 2,631 | 2,535 | 2,606 | 95,900 |
2020/02/25 | 2,585 | 2,688 | 2,581 | 2,643 | 126,700 |
2020/02/21 | 2,800 | 2,828 | 2,723 | 2,747 | 98,900 |
2020/02/20 | 2,938 | 2,950 | 2,780 | 2,821 | 81,600 |
2020/02/19 | 2,883 | 2,973 | 2,883 | 2,938 | 106,800 |
2020/02/18 | 2,990 | 2,999 | 2,876 | 2,899 | 84,800 |
2020/02/17 | 3,100 | 3,110 | 3,030 | 3,060 | 31,400 |
2020/02/14 | 3,140 | 3,165 | 3,110 | 3,125 | 44,800 |
2020/02/13 | 3,215 | 3,235 | 3,150 | 3,180 | 27,400 |
2020/02/12 | 3,280 | 3,310 | 3,255 | 3,255 | 22,100 |
2020/02/10 | 3,255 | 3,330 | 3,215 | 3,240 | 52,300 |
2020/02/07 | 3,255 | 3,400 | 3,255 | 3,315 | 84,200 |
2020/02/06 | 3,115 | 3,305 | 3,090 | 3,225 | 115,100 |
2020/02/05 | 3,025 | 3,050 | 2,935 | 3,045 | 67,900 |
2020/02/04 | 3,015 | 3,015 | 2,927 | 2,997 | 161,200 |
2020/02/03 | 3,110 | 3,115 | 3,015 | 3,035 | 90,300 |
2020/01/31 | 3,200 | 3,290 | 3,060 | 3,205 | 249,700 |
2020/01/30 | 3,725 | 3,740 | 3,545 | 3,605 | 113,000 |
2020/01/29 | 3,755 | 3,755 | 3,685 | 3,720 | 32,600 |
2020/01/28 | 3,640 | 3,770 | 3,620 | 3,740 | 37,100 |
2020/01/27 | 3,760 | 3,810 | 3,720 | 3,725 | 37,200 |
2020/01/24 | 3,830 | 3,830 | 3,790 | 3,825 | 27,000 |
2020/01/23 | 3,800 | 3,850 | 3,770 | 3,845 | 29,900 |
2020/01/22 | 3,800 | 3,815 | 3,780 | 3,790 | 19,800 |
2020/01/21 | 3,795 | 3,810 | 3,745 | 3,785 | 39,700 |
2020/01/20 | 3,785 | 3,825 | 3,765 | 3,780 | 59,100 |
2020/01/17 | 3,790 | 3,790 | 3,665 | 3,770 | 86,800 |
2020/01/16 | 3,785 | 3,805 | 3,710 | 3,755 | 85,200 |
2020/01/15 | 3,780 | 3,810 | 3,755 | 3,785 | 56,900 |
2020/01/14 | 3,685 | 3,725 | 3,645 | 3,710 | 76,600 |
2020/01/10 | 3,595 | 3,640 | 3,570 | 3,600 | 85,700 |
2020/01/09 | 3,490 | 3,590 | 3,455 | 3,590 | 97,600 |
2020/01/08 | 3,330 | 3,465 | 3,295 | 3,410 | 68,700 |
2020/01/07 | 3,280 | 3,375 | 3,275 | 3,340 | 52,800 |
2020/01/06 | 3,175 | 3,280 | 3,160 | 3,240 | 70,800 |