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
2022/12/30 1,800 1,849 1,800 1,841 24,400
2022/12/29 1,758 1,807 1,751 1,806 30,400
2022/12/28 1,771 1,773 1,735 1,773 52,400
2022/12/27 1,793 1,799 1,773 1,777 34,500
2022/12/26 1,805 1,808 1,782 1,793 43,200
2022/12/23 1,850 1,850 1,803 1,812 45,900
2022/12/22 1,867 1,876 1,855 1,857 33,600
2022/12/21 1,889 1,896 1,864 1,864 40,600
2022/12/20 1,908 1,917 1,882 1,889 46,900
2022/12/19 1,900 1,926 1,893 1,911 23,600
2022/12/16 1,910 1,926 1,906 1,909 30,200
2022/12/15 1,915 1,937 1,906 1,925 29,100
2022/12/14 1,927 1,936 1,915 1,925 27,100
2022/12/13 1,930 1,944 1,921 1,927 24,100
2022/12/12 1,932 1,936 1,914 1,925 36,400
2022/12/09 1,934 1,956 1,927 1,955 19,200
2022/12/08 1,950 1,950 1,893 1,934 44,900
2022/12/07 1,982 1,991 1,960 1,961 43,600
2022/12/06 2,002 2,015 1,990 2,005 55,900
2022/12/05 1,958 1,997 1,957 1,997 51,800
2022/12/02 2,002 2,003 1,956 1,957 35,600
2022/12/01 2,050 2,050 2,007 2,017 22,700
2022/11/30 2,052 2,076 2,046 2,050 16,900
2022/11/29 2,063 2,063 2,028 2,052 16,200
2022/11/28 2,085 2,085 2,061 2,063 18,500
2022/11/25 2,075 2,104 2,070 2,080 26,100
2022/11/24 2,037 2,067 2,037 2,066 31,500
2022/11/22 1,983 2,033 1,983 2,031 30,200
2022/11/21 1,976 1,982 1,966 1,982 21,400
2022/11/18 1,978 1,985 1,964 1,970 28,200
2022/11/17 1,985 1,985 1,957 1,979 43,900
2022/11/16 1,980 1,996 1,960 1,987 16,400
2022/11/15 1,969 1,984 1,959 1,978 12,200
2022/11/14 1,952 1,989 1,952 1,970 31,800
2022/11/11 1,983 1,988 1,940 1,955 16,100
2022/11/10 1,950 1,954 1,924 1,952 16,400
2022/11/09 1,925 1,953 1,925 1,952 15,700
2022/11/08 1,876 1,925 1,876 1,925 31,200
2022/11/07 1,908 1,910 1,868 1,874 22,800
2022/11/04 1,954 1,954 1,878 1,885 63,100
2022/11/02 2,000 2,000 1,972 1,979 24,100
2022/11/01 2,039 2,039 1,975 2,000 32,700
2022/10/31 2,018 2,087 2,018 2,039 63,000
2022/10/28 2,003 2,026 1,982 2,005 86,500
2022/10/27 2,049 2,049 2,011 2,020 27,700
2022/10/26 2,040 2,059 2,040 2,053 10,000
2022/10/25 2,014 2,049 2,014 2,040 21,500
2022/10/24 2,041 2,044 1,995 2,000 39,500
2022/10/21 2,071 2,079 2,053 2,070 22,100
2022/10/20 2,060 2,077 2,050 2,075 15,300
2022/10/19 2,051 2,082 2,051 2,071 15,900
2022/10/18 2,037 2,068 2,032 2,051 23,000
2022/10/17 2,030 2,041 2,006 2,011 14,600
2022/10/14 2,030 2,042 2,013 2,030 26,200
2022/10/13 2,000 2,010 1,972 1,993 23,700
2022/10/12 2,013 2,019 1,971 1,990 25,600
2022/10/11 2,030 2,030 2,001 2,015 20,400
2022/10/07 2,030 2,047 2,020 2,044 16,200
2022/10/06 2,045 2,045 2,028 2,037 21,700
2022/10/05 2,038 2,047 2,024 2,032 17,100
2022/10/04 2,010 2,024 2,004 2,024 26,900
2022/10/03 1,970 1,992 1,956 1,977 22,300
2022/09/30 1,991 2,003 1,980 1,984 18,900
2022/09/29 1,982 2,007 1,980 2,000 26,900
2022/09/28 1,986 1,991 1,965 1,991 33,800
2022/09/27 2,001 2,009 1,986 1,986 18,700
2022/09/26 2,007 2,010 1,985 1,994 29,900
2022/09/22 2,039 2,039 2,022 2,023 20,400
2022/09/21 2,049 2,049 2,030 2,045 11,700
2022/09/20 2,052 2,063 2,043 2,043 19,700
2022/09/16 2,075 2,075 2,049 2,051 17,000
2022/09/15 2,095 2,095 2,068 2,068 11,500
2022/09/14 2,060 2,096 2,050 2,092 21,400
2022/09/13 2,102 2,103 2,086 2,086 12,500
2022/09/12 2,115 2,115 2,092 2,092 13,500
2022/09/09 2,096 2,111 2,076 2,094 21,500
2022/09/08 2,065 2,097 2,065 2,086 23,400
2022/09/07 2,073 2,073 2,047 2,052 17,600
2022/09/06 2,057 2,090 2,049 2,073 24,900
2022/09/05 2,095 2,095 2,057 2,057 35,100
2022/09/02 2,119 2,130 2,082 2,106 17,300
2022/09/01 2,118 2,125 2,103 2,109 15,100
2022/08/31 2,140 2,150 2,131 2,133 12,000
2022/08/30 2,159 2,159 2,130 2,144 11,700
2022/08/29 2,122 2,145 2,113 2,139 21,100
2022/08/26 2,162 2,169 2,149 2,160 13,300
2022/08/25 2,175 2,180 2,142 2,156 16,400
2022/08/24 2,142 2,168 2,131 2,166 21,800
2022/08/23 2,147 2,159 2,132 2,144 15,100
2022/08/22 2,123 2,153 2,117 2,150 17,400
2022/08/19 2,148 2,154 2,128 2,140 15,600
2022/08/18 2,153 2,167 2,116 2,151 18,200
2022/08/17 2,196 2,196 2,152 2,152 41,300
2022/08/16 2,176 2,198 2,159 2,168 44,700
2022/08/15 2,180 2,199 2,175 2,175 24,300
2022/08/12 2,178 2,180 2,152 2,174 40,700
2022/08/10 2,115 2,147 2,088 2,143 37,700
2022/08/09 2,098 2,119 2,083 2,115 29,500
2022/08/08 2,080 2,112 2,078 2,094 30,600
2022/08/05 2,067 2,078 2,041 2,075 39,800
2022/08/04 2,109 2,109 2,070 2,070 52,800
2022/08/03 2,102 2,103 2,070 2,090 72,400
2022/08/02 2,142 2,153 2,100 2,104 101,400
2022/08/01 2,056 2,134 2,035 2,122 202,100
2022/07/29 2,399 2,451 2,381 2,406 29,000
2022/07/28 2,320 2,384 2,313 2,361 37,600
2022/07/27 2,341 2,341 2,311 2,311 16,800
2022/07/26 2,344 2,344 2,315 2,337 14,700
2022/07/25 2,369 2,381 2,330 2,340 17,000
2022/07/22 2,324 2,370 2,321 2,361 28,300
2022/07/21 2,382 2,382 2,318 2,336 43,900
2022/07/20 2,356 2,383 2,350 2,382 23,200
2022/07/19 2,350 2,389 2,309 2,337 27,900
2022/07/15 2,371 2,371 2,288 2,333 23,000
2022/07/14 2,416 2,416 2,359 2,377 19,500
2022/07/13 2,400 2,456 2,373 2,408 10,300
2022/07/12 2,461 2,461 2,372 2,386 14,000
2022/07/11 2,423 2,460 2,423 2,447 18,300
2022/07/08 2,451 2,453 2,411 2,413 23,700
2022/07/07 2,414 2,440 2,400 2,440 15,900
2022/07/06 2,419 2,434 2,403 2,414 11,200
2022/07/05 2,400 2,436 2,398 2,419 19,800
2022/07/04 2,397 2,397 2,339 2,386 11,300
2022/07/01 2,428 2,432 2,338 2,366 28,100
2022/06/30 2,448 2,451 2,393 2,404 15,900
2022/06/29 2,464 2,464 2,420 2,434 20,600
2022/06/28 2,464 2,476 2,437 2,464 13,000
2022/06/27 2,426 2,470 2,426 2,451 8,400
2022/06/24 2,430 2,437 2,413 2,426 5,000
2022/06/23 2,437 2,455 2,402 2,408 9,200
2022/06/22 2,450 2,453 2,409 2,412 10,900
2022/06/21 2,451 2,475 2,438 2,461 15,700
2022/06/20 2,456 2,487 2,390 2,416 25,900
2022/06/17 2,511 2,511 2,381 2,422 36,400
2022/06/16 2,545 2,601 2,536 2,575 24,200
2022/06/15 2,530 2,555 2,494 2,501 16,300
2022/06/14 2,526 2,569 2,512 2,566 15,000
2022/06/13 2,556 2,615 2,555 2,573 18,400
2022/06/10 2,598 2,611 2,581 2,602 20,800
2022/06/09 2,662 2,662 2,626 2,648 15,000
2022/06/08 2,694 2,694 2,638 2,662 30,700
2022/06/07 2,622 2,638 2,605 2,609 13,900
2022/06/06 2,544 2,648 2,544 2,629 21,500
2022/06/03 2,550 2,572 2,529 2,559 14,600
2022/06/02 2,570 2,570 2,505 2,532 17,700
2022/06/01 2,586 2,596 2,544 2,589 20,800
2022/05/31 2,613 2,648 2,572 2,589 48,000
2022/05/30 2,700 2,700 2,591 2,591 67,100
2022/05/27 2,589 2,607 2,560 2,582 20,200
2022/05/26 2,532 2,556 2,504 2,550 17,700
2022/05/25 2,584 2,584 2,517 2,532 18,200
2022/05/24 2,555 2,608 2,530 2,584 32,600
2022/05/23 2,510 2,564 2,488 2,555 28,400
2022/05/20 2,426 2,503 2,400 2,487 30,000
2022/05/19 2,457 2,486 2,422 2,435 18,600
2022/05/18 2,470 2,515 2,470 2,507 25,200
2022/05/17 2,459 2,482 2,439 2,472 14,000
2022/05/16 2,501 2,508 2,431 2,459 25,300
2022/05/13 2,394 2,458 2,390 2,458 13,000
2022/05/12 2,429 2,429 2,365 2,372 17,700
2022/05/11 2,439 2,488 2,421 2,466 24,900
2022/05/10 2,489 2,489 2,368 2,394 18,500
2022/05/09 2,500 2,538 2,408 2,439 36,900
2022/05/06 2,453 2,499 2,394 2,490 35,000
2022/05/02 2,407 2,566 2,383 2,403 70,500
2022/04/28 2,220 2,369 2,203 2,288 54,300
2022/04/27 2,208 2,220 2,146 2,220 42,500
2022/04/26 2,180 2,214 2,173 2,205 21,700
2022/04/25 2,201 2,224 2,190 2,206 23,400
2022/04/22 2,264 2,280 2,251 2,271 21,800
2022/04/21 2,351 2,351 2,290 2,314 18,800
2022/04/20 2,364 2,371 2,339 2,365 17,400
2022/04/19 2,378 2,397 2,351 2,360 17,900
2022/04/18 2,363 2,404 2,320 2,357 18,800
2022/04/15 2,438 2,438 2,370 2,371 18,200
2022/04/14 2,462 2,477 2,428 2,462 14,600
2022/04/13 2,407 2,468 2,369 2,439 30,100
2022/04/12 2,383 2,418 2,378 2,399 30,100
2022/04/11 2,495 2,514 2,353 2,367 49,500
2022/04/08 2,433 2,488 2,410 2,488 53,000
2022/04/07 2,423 2,436 2,375 2,403 41,000
2022/04/06 2,452 2,455 2,405 2,431 32,200
2022/04/05 2,409 2,449 2,384 2,441 39,600
2022/04/04 2,400 2,471 2,400 2,409 28,100
2022/04/01 2,333 2,400 2,289 2,395 35,000
2022/03/31 2,260 2,353 2,257 2,332 67,200
2022/03/30 2,237 2,257 2,181 2,194 54,300
2022/03/29 2,275 2,276 2,208 2,260 67,700
2022/03/28 2,254 2,269 2,213 2,237 47,600
2022/03/25 2,264 2,291 2,245 2,270 43,700
2022/03/24 2,266 2,290 2,249 2,275 19,000
2022/03/23 2,280 2,319 2,260 2,272 44,100
2022/03/22 2,312 2,345 2,235 2,256 58,200
2022/03/18 2,250 2,297 2,250 2,297 33,100
2022/03/17 2,281 2,285 2,241 2,256 45,600
2022/03/16 2,222 2,260 2,192 2,253 26,500
2022/03/15 2,200 2,239 2,186 2,208 31,500
2022/03/14 2,042 2,250 2,042 2,214 76,500
2022/03/11 2,033 2,051 2,003 2,003 27,000
2022/03/10 2,085 2,091 2,048 2,087 25,500
2022/03/09 2,023 2,123 1,996 2,006 22,800
2022/03/08 2,055 2,066 2,006 2,023 24,200
2022/03/07 2,098 2,110 2,040 2,055 20,200
2022/03/04 2,153 2,170 2,113 2,125 23,400
2022/03/03 2,175 2,190 2,126 2,167 31,100
2022/03/02 2,164 2,206 2,149 2,175 24,400
2022/03/01 2,165 2,209 2,158 2,203 26,800
2022/02/28 2,101 2,180 2,077 2,164 22,700
2022/02/25 2,046 2,101 2,030 2,101 19,000
2022/02/24 2,043 2,066 2,011 2,030 13,600
2022/02/22 2,056 2,076 2,020 2,046 17,400
2022/02/21 2,108 2,108 2,065 2,079 19,000
2022/02/18 2,080 2,168 2,068 2,111 35,000
2022/02/17 2,125 2,140 2,070 2,097 25,200
2022/02/16 2,119 2,144 2,106 2,125 52,000
2022/02/15 2,168 2,168 2,105 2,109 23,100
2022/02/14 2,178 2,185 2,144 2,157 22,500
2022/02/10 2,200 2,226 2,176 2,226 17,500
2022/02/09 2,159 2,204 2,159 2,201 19,500
2022/02/08 2,193 2,220 2,158 2,170 22,300
2022/02/07 2,226 2,226 2,185 2,193 18,500
2022/02/04 2,214 2,251 2,200 2,240 25,100
2022/02/03 2,272 2,272 2,214 2,214 17,500
2022/02/02 2,273 2,285 2,238 2,272 21,900
2022/02/01 2,291 2,334 2,259 2,289 41,200
2022/01/31 2,184 2,291 2,182 2,291 86,500
2022/01/28 2,019 2,079 2,015 2,058 24,900
2022/01/27 2,039 2,075 1,966 1,973 21,600
2022/01/26 2,074 2,076 2,037 2,050 19,000
2022/01/25 2,107 2,107 2,041 2,054 26,100
2022/01/24 2,101 2,102 2,064 2,096 14,900
2022/01/21 2,088 2,116 2,079 2,107 30,500
2022/01/20 2,080 2,161 2,080 2,106 40,600
2022/01/19 2,168 2,202 2,055 2,060 32,900
2022/01/18 2,205 2,214 2,173 2,175 23,300
2022/01/17 2,230 2,230 2,200 2,205 12,100
2022/01/14 2,256 2,256 2,198 2,208 21,500
2022/01/13 2,277 2,283 2,256 2,256 15,300
2022/01/12 2,210 2,310 2,210 2,294 15,300
2022/01/11 2,220 2,238 2,190 2,200 23,400
2022/01/07 2,269 2,276 2,220 2,220 24,000
2022/01/06 2,306 2,307 2,264 2,264 12,900
2022/01/05 2,388 2,388 2,319 2,330 10,700
2022/01/04 2,356 2,382 2,306 2,357 15,000

このページの先頭へ