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
2021/12/30 2,354 2,388 2,341 2,356 10,400
2021/12/29 2,291 2,358 2,291 2,356 16,600
2021/12/28 2,256 2,300 2,256 2,291 19,100
2021/12/27 2,279 2,284 2,237 2,256 17,800
2021/12/24 2,274 2,298 2,268 2,278 10,900
2021/12/23 2,321 2,331 2,271 2,280 14,000
2021/12/22 2,303 2,382 2,303 2,313 29,900
2021/12/21 2,280 2,345 2,271 2,300 33,100
2021/12/20 2,297 2,318 2,265 2,268 23,200
2021/12/17 2,355 2,359 2,304 2,320 14,000
2021/12/16 2,353 2,370 2,341 2,356 11,000
2021/12/15 2,312 2,349 2,312 2,334 10,000
2021/12/14 2,392 2,396 2,312 2,312 13,300
2021/12/13 2,416 2,423 2,375 2,397 21,300
2021/12/10 2,388 2,415 2,379 2,400 46,100
2021/12/09 2,312 2,420 2,312 2,370 60,700
2021/12/08 2,280 2,302 2,275 2,290 13,800
2021/12/07 2,203 2,281 2,203 2,270 20,300
2021/12/06 2,192 2,220 2,192 2,201 14,200
2021/12/03 2,231 2,231 2,184 2,192 20,500
2021/12/02 2,176 2,250 2,176 2,211 22,800
2021/12/01 2,147 2,199 2,130 2,174 23,600
2021/11/30 2,185 2,215 2,132 2,135 37,400
2021/11/29 2,215 2,225 2,154 2,154 24,800
2021/11/26 2,258 2,258 2,218 2,225 21,100
2021/11/25 2,290 2,315 2,260 2,264 13,700
2021/11/24 2,298 2,298 2,262 2,291 21,200
2021/11/22 2,295 2,317 2,280 2,280 25,900
2021/11/19 2,310 2,314 2,284 2,288 19,000
2021/11/18 2,241 2,313 2,239 2,289 35,100
2021/11/17 2,232 2,250 2,213 2,223 21,400
2021/11/16 2,280 2,280 2,240 2,240 15,400
2021/11/15 2,298 2,298 2,271 2,271 9,700
2021/11/12 2,267 2,288 2,253 2,280 14,300
2021/11/11 2,293 2,303 2,271 2,271 10,600
2021/11/10 2,315 2,336 2,292 2,307 13,900
2021/11/09 2,343 2,346 2,318 2,318 10,400
2021/11/08 2,352 2,356 2,327 2,343 13,300
2021/11/05 2,396 2,396 2,350 2,350 18,500
2021/11/04 2,411 2,411 2,370 2,395 20,700
2021/11/02 2,441 2,455 2,378 2,378 16,200
2021/11/01 2,450 2,520 2,450 2,486 24,900
2021/10/29 2,450 2,477 2,428 2,475 17,600
2021/10/28 2,408 2,442 2,380 2,442 85,000
2021/10/27 2,416 2,446 2,398 2,409 15,400
2021/10/26 2,375 2,449 2,375 2,440 12,400
2021/10/25 2,431 2,431 2,370 2,376 25,400
2021/10/22 2,417 2,442 2,403 2,424 13,500
2021/10/21 2,445 2,463 2,421 2,421 14,300
2021/10/20 2,474 2,474 2,442 2,460 11,000
2021/10/19 2,441 2,460 2,422 2,460 9,900
2021/10/18 2,480 2,480 2,424 2,441 21,700
2021/10/15 2,413 2,479 2,413 2,472 18,500
2021/10/14 2,405 2,405 2,380 2,396 22,600
2021/10/13 2,423 2,439 2,409 2,415 13,400
2021/10/12 2,463 2,463 2,422 2,423 16,400
2021/10/11 2,450 2,463 2,425 2,463 13,700
2021/10/08 2,420 2,475 2,420 2,456 23,300
2021/10/07 2,470 2,498 2,430 2,439 21,600
2021/10/06 2,521 2,560 2,450 2,459 28,900
2021/10/05 2,525 2,546 2,482 2,485 18,100
2021/10/04 2,618 2,618 2,529 2,555 14,900
2021/10/01 2,611 2,630 2,571 2,587 19,800
2021/09/30 2,679 2,691 2,643 2,645 13,300
2021/09/29 2,720 2,720 2,654 2,673 23,700
2021/09/28 2,775 2,775 2,713 2,775 20,200
2021/09/27 2,849 2,849 2,776 2,790 11,800
2021/09/24 2,785 2,827 2,778 2,827 19,400
2021/09/22 2,841 2,841 2,776 2,781 14,200
2021/09/21 2,850 2,880 2,832 2,850 18,300
2021/09/17 2,850 2,862 2,834 2,862 24,600
2021/09/16 2,843 2,854 2,790 2,851 21,800
2021/09/15 2,842 2,842 2,778 2,793 14,200
2021/09/14 2,777 2,874 2,777 2,874 34,900
2021/09/13 2,714 2,788 2,714 2,786 14,400
2021/09/10 2,685 2,754 2,685 2,754 17,700
2021/09/09 2,740 2,740 2,690 2,697 15,300
2021/09/08 2,698 2,740 2,682 2,740 20,800
2021/09/07 2,712 2,720 2,655 2,675 18,900
2021/09/06 2,685 2,700 2,651 2,700 11,900
2021/09/03 2,589 2,656 2,582 2,652 17,200
2021/09/02 2,611 2,611 2,581 2,589 11,500
2021/09/01 2,631 2,632 2,596 2,620 13,200
2021/08/31 2,613 2,645 2,602 2,631 7,800
2021/08/30 2,580 2,624 2,578 2,613 10,000
2021/08/27 2,560 2,605 2,554 2,580 14,000
2021/08/26 2,559 2,583 2,541 2,581 11,200
2021/08/25 2,562 2,574 2,551 2,563 10,100
2021/08/24 2,515 2,560 2,513 2,537 16,300
2021/08/23 2,489 2,517 2,479 2,493 16,000
2021/08/20 2,490 2,490 2,440 2,446 21,400
2021/08/19 2,532 2,534 2,485 2,485 16,500
2021/08/18 2,584 2,584 2,536 2,537 8,900
2021/08/17 2,575 2,606 2,555 2,555 11,400
2021/08/16 2,623 2,630 2,573 2,575 13,200
2021/08/13 2,610 2,668 2,610 2,623 16,000
2021/08/12 2,562 2,613 2,556 2,606 16,100
2021/08/11 2,595 2,595 2,508 2,528 26,000
2021/08/10 2,622 2,624 2,594 2,599 16,700
2021/08/06 2,664 2,665 2,614 2,622 9,600
2021/08/05 2,702 2,702 2,656 2,658 9,100
2021/08/04 2,667 2,720 2,667 2,680 20,200
2021/08/03 2,761 2,772 2,717 2,717 9,200
2021/08/02 2,718 2,770 2,691 2,752 18,800
2021/07/30 2,674 2,678 2,646 2,651 7,800
2021/07/29 2,695 2,734 2,685 2,709 9,300
2021/07/28 2,727 2,735 2,686 2,695 6,000
2021/07/27 2,760 2,760 2,710 2,722 7,100
2021/07/26 2,725 2,756 2,722 2,747 17,500
2021/07/21 2,695 2,695 2,645 2,676 16,400
2021/07/20 2,636 2,675 2,631 2,645 16,200
2021/07/19 2,688 2,688 2,659 2,674 14,300
2021/07/16 2,696 2,728 2,681 2,693 12,400
2021/07/15 2,803 2,803 2,702 2,702 14,600
2021/07/14 2,848 2,848 2,766 2,766 9,700
2021/07/13 2,785 2,846 2,764 2,845 19,600
2021/07/12 2,702 2,769 2,702 2,762 16,700
2021/07/09 2,680 2,701 2,630 2,687 26,800
2021/07/08 2,770 2,770 2,694 2,694 20,600
2021/07/07 2,697 2,751 2,685 2,747 15,500
2021/07/06 2,735 2,744 2,687 2,734 13,600
2021/07/05 2,805 2,805 2,738 2,739 21,500
2021/07/02 2,828 2,828 2,787 2,805 13,500
2021/07/01 2,900 2,900 2,804 2,813 21,500
2021/06/30 2,861 2,938 2,861 2,923 34,900
2021/06/29 2,830 2,871 2,815 2,861 41,300
2021/06/28 2,760 2,834 2,756 2,824 26,100
2021/06/25 2,798 2,798 2,720 2,745 16,600
2021/06/24 2,770 2,802 2,749 2,773 21,300
2021/06/23 2,779 2,819 2,756 2,770 18,600
2021/06/22 2,760 2,778 2,732 2,752 25,500
2021/06/21 2,727 2,739 2,695 2,710 27,300
2021/06/18 2,877 2,887 2,762 2,771 17,400
2021/06/17 2,851 2,885 2,843 2,853 30,400
2021/06/16 2,764 2,879 2,745 2,865 61,900
2021/06/15 2,772 2,791 2,690 2,744 31,500
2021/06/14 2,726 2,771 2,680 2,743 29,500
2021/06/11 2,850 2,850 2,700 2,704 37,400
2021/06/10 2,855 2,870 2,793 2,821 39,800
2021/06/09 2,760 2,869 2,760 2,844 69,000
2021/06/08 2,647 2,750 2,647 2,723 44,000
2021/06/07 2,602 2,671 2,602 2,647 52,200
2021/06/04 2,576 2,609 2,560 2,580 20,800
2021/06/03 2,566 2,583 2,518 2,556 28,600
2021/06/02 2,553 2,590 2,508 2,541 33,000
2021/06/01 2,533 2,550 2,505 2,533 24,600
2021/05/31 2,565 2,587 2,520 2,539 21,000
2021/05/28 2,541 2,556 2,513 2,547 23,400
2021/05/27 2,601 2,610 2,524 2,524 15,000
2021/05/26 2,535 2,631 2,525 2,615 37,000
2021/05/25 2,570 2,575 2,510 2,524 26,100
2021/05/24 2,564 2,593 2,531 2,565 27,300
2021/05/21 2,599 2,599 2,551 2,568 19,300
2021/05/20 2,585 2,621 2,577 2,584 21,200
2021/05/19 2,571 2,597 2,556 2,573 25,700
2021/05/18 2,551 2,605 2,548 2,587 34,500
2021/05/17 2,588 2,594 2,535 2,551 21,300
2021/05/14 2,605 2,673 2,562 2,618 24,800
2021/05/13 2,584 2,606 2,532 2,563 22,800
2021/05/12 2,645 2,645 2,570 2,588 20,500
2021/05/11 2,700 2,700 2,620 2,622 24,800
2021/05/10 2,720 2,758 2,705 2,715 14,700
2021/05/07 2,723 2,739 2,665 2,713 36,200
2021/05/06 2,832 2,849 2,723 2,747 51,400
2021/04/30 2,870 2,976 2,776 2,854 122,500
2021/04/28 2,798 2,879 2,775 2,870 28,300
2021/04/27 2,839 2,851 2,792 2,792 17,700
2021/04/26 2,869 2,869 2,810 2,815 12,600
2021/04/23 2,837 2,872 2,825 2,869 10,900
2021/04/22 2,868 2,868 2,789 2,827 24,900
2021/04/21 2,879 2,879 2,810 2,819 22,300
2021/04/20 2,900 2,937 2,858 2,908 17,300
2021/04/19 2,966 2,966 2,921 2,921 8,300
2021/04/16 2,979 2,980 2,941 2,943 8,500
2021/04/15 2,979 2,979 2,962 2,972 3,600
2021/04/14 2,929 2,978 2,911 2,968 16,300
2021/04/13 2,996 3,000 2,932 2,936 26,000
2021/04/12 3,045 3,050 3,005 3,030 7,500
2021/04/09 2,981 3,050 2,973 3,025 25,300
2021/04/08 2,940 2,989 2,920 2,971 26,600
2021/04/07 2,864 2,941 2,864 2,936 12,800
2021/04/06 2,945 2,951 2,862 2,881 17,500
2021/04/05 2,950 2,965 2,884 2,916 46,500
2021/04/02 2,969 2,982 2,927 2,962 32,500
2021/04/01 3,020 3,060 2,939 2,969 37,100
2021/03/31 2,974 3,050 2,970 3,000 28,000
2021/03/30 3,040 3,040 2,961 2,974 38,900
2021/03/29 3,050 3,080 3,015 3,055 74,700
2021/03/26 3,010 3,100 3,010 3,045 37,300
2021/03/25 3,040 3,080 2,993 2,998 37,000
2021/03/24 2,970 3,035 2,922 3,020 83,500
2021/03/23 2,884 2,982 2,876 2,920 40,100
2021/03/22 2,960 2,960 2,852 2,869 32,700
2021/03/19 2,873 2,979 2,820 2,964 70,000
2021/03/18 2,934 2,935 2,851 2,880 109,200
2021/03/17 2,882 2,988 2,882 2,978 23,100
2021/03/16 2,854 2,912 2,854 2,882 22,600
2021/03/15 2,853 2,866 2,824 2,854 28,500
2021/03/12 2,872 2,886 2,816 2,872 31,600
2021/03/11 2,800 2,870 2,794 2,863 19,400
2021/03/10 2,783 2,805 2,756 2,800 20,800
2021/03/09 2,777 2,808 2,756 2,783 23,900
2021/03/08 2,880 2,882 2,794 2,803 25,700
2021/03/05 2,885 2,885 2,790 2,873 21,900
2021/03/04 2,911 2,928 2,841 2,891 26,400
2021/03/03 2,832 3,000 2,832 2,961 66,000
2021/03/02 2,852 2,865 2,778 2,813 32,400
2021/03/01 2,847 2,892 2,818 2,834 27,100
2021/02/26 2,800 2,910 2,768 2,862 36,700
2021/02/25 2,874 2,882 2,835 2,851 30,900
2021/02/24 2,927 2,945 2,870 2,874 32,500
2021/02/22 3,015 3,015 2,890 2,935 80,700
2021/02/19 3,025 3,050 2,985 3,010 31,900
2021/02/18 3,130 3,130 3,035 3,050 26,200
2021/02/17 3,140 3,165 3,080 3,130 15,400
2021/02/16 3,215 3,215 3,120 3,140 17,500
2021/02/15 3,110 3,210 3,055 3,205 35,900
2021/02/12 3,170 3,190 3,130 3,135 8,700
2021/02/10 3,205 3,205 3,110 3,175 19,900
2021/02/09 3,195 3,195 3,095 3,155 24,200
2021/02/08 3,245 3,245 3,170 3,195 24,600
2021/02/05 3,350 3,350 3,230 3,230 22,700
2021/02/04 3,180 3,320 3,180 3,295 33,400
2021/02/03 3,245 3,245 3,130 3,180 35,900
2021/02/02 3,145 3,260 3,090 3,260 35,600
2021/02/01 3,215 3,255 3,125 3,125 25,700
2021/01/29 3,250 3,250 3,155 3,215 33,300
2021/01/28 3,180 3,260 3,175 3,225 49,300
2021/01/27 3,295 3,365 3,230 3,245 35,600
2021/01/26 3,385 3,390 3,320 3,365 25,400
2021/01/25 3,465 3,470 3,410 3,420 14,300
2021/01/22 3,460 3,475 3,400 3,405 26,200
2021/01/21 3,400 3,475 3,395 3,450 21,900
2021/01/20 3,510 3,525 3,425 3,435 16,600
2021/01/19 3,540 3,540 3,445 3,510 24,500
2021/01/18 3,500 3,575 3,475 3,555 17,000
2021/01/15 3,525 3,665 3,500 3,550 45,200
2021/01/14 3,345 3,540 3,310 3,525 67,300
2021/01/13 3,430 3,430 3,335 3,380 25,900
2021/01/12 3,445 3,460 3,390 3,440 17,000
2021/01/08 3,330 3,445 3,310 3,445 27,800
2021/01/07 3,330 3,385 3,280 3,330 18,800
2021/01/06 3,420 3,420 3,295 3,320 21,700
2021/01/05 3,450 3,495 3,395 3,415 25,800
2021/01/04 3,625 3,625 3,435 3,445 32,000

このページの先頭へ