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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,617 | 2,656 | 2,617 | 2,629 | 31,800 |
| 2024/07/25 | 2,674 | 2,682 | 2,611 | 2,615 | 32,000 |
| 2024/07/24 | 2,728 | 2,767 | 2,702 | 2,710 | 25,900 |
| 2024/07/23 | 2,771 | 2,789 | 2,733 | 2,749 | 34,900 |
| 2024/07/22 | 2,843 | 2,844 | 2,735 | 2,760 | 35,600 |
| 2024/07/19 | 2,858 | 2,875 | 2,837 | 2,843 | 19,100 |
| 2024/07/18 | 2,899 | 2,913 | 2,858 | 2,862 | 14,200 |
| 2024/07/17 | 2,950 | 2,958 | 2,886 | 2,899 | 23,500 |
| 2024/07/16 | 2,873 | 2,936 | 2,873 | 2,923 | 47,000 |
| 2024/07/12 | 2,837 | 2,897 | 2,833 | 2,873 | 45,900 |
| 2024/07/11 | 2,870 | 2,870 | 2,832 | 2,838 | 35,100 |
| 2024/07/10 | 2,851 | 2,851 | 2,809 | 2,837 | 33,600 |
| 2024/07/09 | 2,824 | 2,873 | 2,818 | 2,873 | 37,400 |
| 2024/07/08 | 2,812 | 2,864 | 2,809 | 2,809 | 24,900 |
| 2024/07/05 | 2,877 | 2,877 | 2,819 | 2,825 | 23,400 |
| 2024/07/04 | 2,875 | 2,912 | 2,863 | 2,877 | 13,900 |
| 2024/07/03 | 2,890 | 2,895 | 2,869 | 2,878 | 15,200 |
| 2024/07/02 | 2,920 | 2,940 | 2,880 | 2,892 | 20,600 |
| 2024/07/01 | 2,955 | 2,987 | 2,898 | 2,908 | 20,000 |
| 2024/06/28 | 2,912 | 2,937 | 2,882 | 2,930 | 22,900 |
| 2024/06/27 | 2,886 | 2,965 | 2,871 | 2,912 | 33,200 |
| 2024/06/26 | 2,827 | 2,930 | 2,795 | 2,886 | 94,500 |
| 2024/06/25 | 2,710 | 2,734 | 2,698 | 2,727 | 61,700 |
| 2024/06/24 | 2,739 | 2,740 | 2,685 | 2,703 | 73,600 |
| 2024/06/21 | 2,727 | 2,792 | 2,727 | 2,771 | 39,700 |
| 2024/06/20 | 2,738 | 2,777 | 2,716 | 2,777 | 53,100 |
| 2024/06/19 | 2,762 | 2,823 | 2,760 | 2,813 | 38,700 |
| 2024/06/18 | 2,791 | 2,817 | 2,770 | 2,770 | 61,700 |
| 2024/06/17 | 2,831 | 2,838 | 2,774 | 2,799 | 51,300 |
| 2024/06/14 | 2,819 | 2,882 | 2,814 | 2,872 | 48,200 |
| 2024/06/13 | 2,890 | 2,892 | 2,850 | 2,862 | 26,800 |
| 2024/06/12 | 2,974 | 2,974 | 2,886 | 2,893 | 13,400 |
| 2024/06/11 | 2,995 | 3,005 | 2,961 | 2,974 | 14,200 |
| 2024/06/10 | 2,931 | 2,984 | 2,926 | 2,984 | 29,700 |
| 2024/06/07 | 2,903 | 2,930 | 2,884 | 2,930 | 27,400 |
| 2024/06/06 | 2,998 | 2,998 | 2,910 | 2,926 | 27,100 |
| 2024/06/05 | 3,040 | 3,070 | 2,958 | 2,962 | 33,800 |
| 2024/06/04 | 3,065 | 3,085 | 3,015 | 3,060 | 23,900 |
| 2024/06/03 | 3,055 | 3,065 | 2,988 | 3,065 | 19,000 |
| 2024/05/31 | 2,944 | 3,035 | 2,930 | 3,020 | 18,800 |
| 2024/05/30 | 2,913 | 2,968 | 2,902 | 2,962 | 17,600 |
| 2024/05/29 | 3,025 | 3,025 | 2,951 | 2,952 | 14,000 |
| 2024/05/28 | 3,110 | 3,110 | 3,020 | 3,030 | 14,100 |
| 2024/05/27 | 3,135 | 3,155 | 3,105 | 3,120 | 5,600 |
| 2024/05/24 | 3,095 | 3,150 | 3,030 | 3,110 | 22,800 |
| 2024/05/23 | 3,100 | 3,145 | 3,085 | 3,105 | 27,200 |
| 2024/05/22 | 3,040 | 3,080 | 3,010 | 3,070 | 26,800 |
| 2024/05/21 | 3,030 | 3,080 | 3,025 | 3,040 | 19,800 |
| 2024/05/20 | 2,968 | 3,035 | 2,938 | 3,030 | 35,200 |
| 2024/05/17 | 3,030 | 3,030 | 2,968 | 3,010 | 18,900 |
| 2024/05/16 | 3,015 | 3,065 | 3,015 | 3,015 | 21,000 |
| 2024/05/15 | 3,010 | 3,025 | 2,967 | 3,015 | 27,900 |
| 2024/05/14 | 3,030 | 3,045 | 2,964 | 2,984 | 20,400 |
| 2024/05/13 | 3,005 | 3,065 | 2,981 | 3,030 | 26,300 |
| 2024/05/10 | 3,080 | 3,080 | 2,987 | 3,040 | 32,000 |
| 2024/05/09 | 3,145 | 3,145 | 3,040 | 3,080 | 17,200 |
| 2024/05/08 | 3,240 | 3,240 | 3,100 | 3,115 | 36,700 |
| 2024/05/07 | 3,170 | 3,245 | 3,160 | 3,230 | 35,600 |
| 2024/05/02 | 3,070 | 3,195 | 3,060 | 3,170 | 35,500 |
| 2024/05/01 | 3,200 | 3,255 | 3,060 | 3,060 | 57,500 |
| 2024/04/30 | 3,160 | 3,270 | 3,085 | 3,175 | 168,200 |
| 2024/04/26 | 3,025 | 3,070 | 2,973 | 2,986 | 67,600 |
| 2024/04/25 | 3,035 | 3,115 | 3,035 | 3,050 | 41,900 |
| 2024/04/24 | 2,975 | 3,040 | 2,953 | 3,035 | 38,600 |
| 2024/04/23 | 2,960 | 2,971 | 2,905 | 2,925 | 20,800 |
| 2024/04/22 | 2,949 | 2,968 | 2,926 | 2,960 | 26,600 |
| 2024/04/19 | 2,990 | 3,015 | 2,858 | 2,899 | 43,700 |
| 2024/04/18 | 3,035 | 3,060 | 3,005 | 3,035 | 22,300 |
| 2024/04/17 | 3,025 | 3,040 | 2,915 | 2,994 | 27,700 |
| 2024/04/16 | 3,045 | 3,075 | 2,985 | 3,005 | 48,100 |
| 2024/04/15 | 3,005 | 3,090 | 2,991 | 3,085 | 29,100 |
| 2024/04/12 | 2,998 | 3,115 | 2,945 | 3,075 | 71,100 |
| 2024/04/11 | 2,980 | 2,988 | 2,952 | 2,987 | 10,400 |
| 2024/04/10 | 2,948 | 2,995 | 2,932 | 2,977 | 34,400 |
| 2024/04/09 | 2,982 | 2,983 | 2,942 | 2,948 | 22,500 |
| 2024/04/08 | 2,968 | 2,988 | 2,956 | 2,982 | 18,900 |
| 2024/04/05 | 2,945 | 2,956 | 2,879 | 2,928 | 35,300 |
| 2024/04/04 | 2,951 | 3,035 | 2,951 | 2,997 | 41,700 |
| 2024/04/03 | 2,952 | 2,972 | 2,933 | 2,951 | 29,100 |
| 2024/04/02 | 3,035 | 3,045 | 2,955 | 2,964 | 30,800 |
| 2024/04/01 | 2,998 | 3,035 | 2,914 | 2,989 | 51,100 |
| 2024/03/29 | 2,950 | 3,010 | 2,947 | 2,998 | 33,800 |
| 2024/03/28 | 2,946 | 2,990 | 2,910 | 2,916 | 16,800 |
| 2024/03/27 | 2,979 | 3,000 | 2,956 | 2,978 | 33,900 |
| 2024/03/26 | 2,928 | 2,961 | 2,928 | 2,951 | 17,900 |
| 2024/03/25 | 2,974 | 2,980 | 2,927 | 2,959 | 37,600 |
| 2024/03/22 | 2,964 | 3,010 | 2,947 | 2,969 | 32,100 |
| 2024/03/21 | 3,020 | 3,030 | 2,964 | 2,966 | 39,800 |
| 2024/03/19 | 3,030 | 3,030 | 2,980 | 3,000 | 25,300 |
| 2024/03/18 | 3,000 | 3,045 | 2,978 | 3,030 | 24,200 |
| 2024/03/15 | 2,922 | 3,000 | 2,922 | 2,974 | 23,600 |
| 2024/03/14 | 2,972 | 2,972 | 2,895 | 2,948 | 30,100 |
| 2024/03/13 | 3,030 | 3,030 | 2,928 | 2,946 | 36,500 |
| 2024/03/12 | 2,996 | 3,035 | 2,967 | 3,035 | 25,100 |
| 2024/03/11 | 3,080 | 3,085 | 2,976 | 3,020 | 55,700 |
| 2024/03/08 | 3,095 | 3,140 | 3,085 | 3,100 | 63,900 |
| 2024/03/07 | 3,100 | 3,135 | 3,045 | 3,075 | 59,800 |
| 2024/03/06 | 2,965 | 3,070 | 2,945 | 3,065 | 81,300 |
| 2024/03/05 | 2,851 | 2,963 | 2,851 | 2,951 | 84,500 |
| 2024/03/04 | 2,910 | 2,928 | 2,861 | 2,874 | 77,900 |
| 2024/03/01 | 2,933 | 2,974 | 2,910 | 2,927 | 81,200 |
| 2024/02/29 | 2,926 | 2,995 | 2,925 | 2,982 | 78,300 |
| 2024/02/28 | 2,999 | 3,035 | 2,912 | 2,912 | 91,400 |
| 2024/02/27 | 2,899 | 2,977 | 2,899 | 2,971 | 79,900 |
| 2024/02/26 | 2,880 | 2,968 | 2,880 | 2,908 | 107,100 |
| 2024/02/22 | 2,800 | 2,844 | 2,786 | 2,831 | 72,000 |
| 2024/02/21 | 2,729 | 2,791 | 2,725 | 2,777 | 72,200 |
| 2024/02/20 | 2,653 | 2,714 | 2,647 | 2,700 | 51,000 |
| 2024/02/19 | 2,659 | 2,665 | 2,646 | 2,653 | 22,800 |
| 2024/02/16 | 2,650 | 2,685 | 2,650 | 2,659 | 53,500 |
| 2024/02/15 | 2,604 | 2,641 | 2,602 | 2,638 | 42,300 |
| 2024/02/14 | 2,580 | 2,611 | 2,560 | 2,598 | 65,700 |
| 2024/02/13 | 2,549 | 2,593 | 2,530 | 2,589 | 97,700 |
| 2024/02/09 | 2,558 | 2,562 | 2,470 | 2,514 | 80,000 |
| 2024/02/08 | 2,555 | 2,604 | 2,529 | 2,592 | 41,700 |
| 2024/02/07 | 2,506 | 2,548 | 2,493 | 2,543 | 42,900 |
| 2024/02/06 | 2,605 | 2,606 | 2,519 | 2,519 | 65,900 |
| 2024/02/05 | 2,643 | 2,671 | 2,562 | 2,607 | 83,700 |
| 2024/02/02 | 2,619 | 2,680 | 2,600 | 2,604 | 79,600 |
| 2024/02/01 | 2,525 | 2,606 | 2,511 | 2,591 | 94,100 |
| 2024/01/31 | 2,480 | 2,544 | 2,452 | 2,510 | 156,100 |
| 2024/01/30 | 2,532 | 2,621 | 2,519 | 2,526 | 172,800 |
| 2024/01/29 | 2,469 | 2,485 | 2,430 | 2,461 | 66,800 |
| 2024/01/26 | 2,421 | 2,465 | 2,418 | 2,435 | 69,400 |
| 2024/01/25 | 2,390 | 2,428 | 2,390 | 2,421 | 50,600 |
| 2024/01/24 | 2,391 | 2,433 | 2,380 | 2,384 | 79,600 |
| 2024/01/23 | 2,440 | 2,440 | 2,392 | 2,400 | 120,400 |
| 2024/01/22 | 2,408 | 2,529 | 2,408 | 2,460 | 256,300 |
| 2024/01/19 | 2,231 | 2,311 | 2,225 | 2,311 | 70,100 |
| 2024/01/18 | 2,217 | 2,231 | 2,198 | 2,211 | 59,300 |
| 2024/01/17 | 2,264 | 2,310 | 2,218 | 2,221 | 83,800 |
| 2024/01/16 | 2,251 | 2,273 | 2,213 | 2,247 | 77,600 |
| 2024/01/15 | 2,262 | 2,280 | 2,222 | 2,265 | 37,800 |
| 2024/01/12 | 2,265 | 2,300 | 2,260 | 2,267 | 46,200 |
| 2024/01/11 | 2,310 | 2,315 | 2,261 | 2,271 | 40,700 |
| 2024/01/10 | 2,323 | 2,345 | 2,252 | 2,255 | 98,900 |
| 2024/01/09 | 2,335 | 2,343 | 2,286 | 2,322 | 84,600 |
| 2024/01/05 | 2,404 | 2,404 | 2,325 | 2,326 | 63,300 |
| 2024/01/04 | 2,435 | 2,435 | 2,370 | 2,417 | 24,000 |