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
2025/06/13 2,425 2,435 2,406 2,420 22,800
2025/06/12 2,468 2,491 2,421 2,447 27,200
2025/06/11 2,366 2,475 2,363 2,469 72,100
2025/06/10 2,333 2,352 2,328 2,341 18,400
2025/06/09 2,353 2,355 2,310 2,333 30,800
2025/06/06 2,338 2,345 2,329 2,331 17,800
2025/06/05 2,330 2,339 2,312 2,328 20,600
2025/06/04 2,336 2,342 2,318 2,321 39,100
2025/06/03 2,394 2,394 2,341 2,341 32,600
2025/06/02 2,432 2,432 2,391 2,396 21,700
2025/05/30 2,411 2,456 2,405 2,439 14,500
2025/05/29 2,450 2,465 2,430 2,449 18,900
2025/05/28 2,470 2,470 2,438 2,453 18,500
2025/05/27 2,424 2,460 2,424 2,453 25,000
2025/05/26 2,413 2,450 2,413 2,432 8,100
2025/05/23 2,408 2,449 2,408 2,428 13,700
2025/05/22 2,402 2,433 2,371 2,410 15,300
2025/05/21 2,439 2,444 2,400 2,413 21,700
2025/05/20 2,444 2,464 2,421 2,431 19,000
2025/05/19 2,445 2,452 2,433 2,444 15,300
2025/05/16 2,454 2,502 2,416 2,474 18,300
2025/05/15 2,471 2,479 2,441 2,454 14,500
2025/05/14 2,498 2,525 2,454 2,505 22,700
2025/05/13 2,500 2,520 2,476 2,495 37,900
2025/05/12 2,490 2,499 2,430 2,480 33,900
2025/05/09 2,471 2,501 2,458 2,483 36,000
2025/05/08 2,441 2,481 2,407 2,452 67,500
2025/05/07 2,325 2,420 2,325 2,393 69,100
2025/05/02 2,358 2,358 2,294 2,316 62,600
2025/05/01 2,361 2,382 2,325 2,358 54,600
2025/04/30 2,467 2,480 2,331 2,372 197,600
2025/04/28 2,533 2,568 2,465 2,484 68,800
2025/04/25 2,451 2,490 2,426 2,484 37,600
2025/04/24 2,386 2,421 2,367 2,399 26,400
2025/04/23 2,399 2,400 2,369 2,386 23,400
2025/04/22 2,339 2,399 2,339 2,354 20,800
2025/04/21 2,350 2,354 2,330 2,338 25,200
2025/04/18 2,285 2,360 2,275 2,360 18,200
2025/04/17 2,286 2,288 2,245 2,274 26,500
2025/04/16 2,250 2,290 2,231 2,278 38,000
2025/04/15 2,251 2,276 2,233 2,252 21,400
2025/04/14 2,223 2,259 2,205 2,233 31,500
2025/04/11 2,189 2,219 2,149 2,193 26,600
2025/04/10 2,289 2,289 2,218 2,268 51,400
2025/04/09 2,146 2,146 2,051 2,061 51,800
2025/04/08 2,112 2,205 2,107 2,196 44,800
2025/04/07 1,971 2,044 1,952 1,986 99,600
2025/04/04 2,215 2,238 2,129 2,175 68,200
2025/04/03 2,318 2,348 2,280 2,288 55,400
2025/04/02 2,435 2,442 2,390 2,418 30,700
2025/04/01 2,464 2,492 2,435 2,435 20,500
2025/03/31 2,485 2,485 2,432 2,456 30,900
2025/03/28 2,550 2,559 2,523 2,534 29,300
2025/03/27 2,611 2,611 2,570 2,610 74,400
2025/03/26 2,573 2,583 2,552 2,583 31,800
2025/03/25 2,585 2,606 2,565 2,583 20,500
2025/03/24 2,571 2,575 2,554 2,567 16,600
2025/03/21 2,552 2,569 2,543 2,564 21,500
2025/03/19 2,553 2,570 2,548 2,551 11,700
2025/03/18 2,554 2,573 2,535 2,561 16,000
2025/03/17 2,553 2,566 2,528 2,553 28,300
2025/03/14 2,526 2,597 2,515 2,539 37,700
2025/03/13 2,505 2,531 2,488 2,512 27,700
2025/03/12 2,480 2,506 2,467 2,481 26,500
2025/03/11 2,412 2,484 2,402 2,478 65,700
2025/03/10 2,497 2,537 2,451 2,456 34,400
2025/03/07 2,485 2,526 2,463 2,488 66,800
2025/03/06 2,599 2,615 2,559 2,578 60,900
2025/03/05 2,510 2,520 2,467 2,510 68,000
2025/03/04 2,547 2,547 2,446 2,512 64,400
2025/03/03 2,500 2,555 2,477 2,547 36,700
2025/02/28 2,412 2,450 2,406 2,439 33,200
2025/02/27 2,420 2,438 2,403 2,438 30,400
2025/02/26 2,473 2,473 2,381 2,420 44,700
2025/02/25 2,439 2,481 2,432 2,465 21,200
2025/02/21 2,490 2,516 2,448 2,456 26,000
2025/02/20 2,542 2,542 2,455 2,481 53,600
2025/02/19 2,569 2,590 2,530 2,542 29,100
2025/02/18 2,582 2,584 2,532 2,569 29,400
2025/02/17 2,590 2,629 2,590 2,593 15,800
2025/02/14 2,626 2,631 2,590 2,597 17,300
2025/02/13 2,580 2,644 2,556 2,626 33,700
2025/02/12 2,573 2,573 2,527 2,563 27,100
2025/02/10 2,590 2,623 2,570 2,574 26,100
2025/02/07 2,661 2,696 2,610 2,610 30,000
2025/02/06 2,634 2,700 2,634 2,700 45,200
2025/02/05 2,622 2,623 2,571 2,596 42,300
2025/02/04 2,785 2,785 2,645 2,649 53,300
2025/02/03 2,763 2,778 2,722 2,735 46,200
2025/01/31 2,803 2,830 2,760 2,795 103,200
2025/01/30 2,600 2,603 2,552 2,603 52,300
2025/01/29 2,540 2,610 2,540 2,600 47,000
2025/01/28 2,582 2,620 2,535 2,546 33,800
2025/01/27 2,635 2,657 2,588 2,604 36,400
2025/01/24 2,531 2,610 2,510 2,587 92,400
2025/01/23 2,442 2,452 2,415 2,431 19,500
2025/01/22 2,410 2,448 2,409 2,439 21,400
2025/01/21 2,410 2,451 2,394 2,423 21,200
2025/01/20 2,425 2,437 2,391 2,437 20,500
2025/01/17 2,406 2,430 2,386 2,413 20,400
2025/01/16 2,469 2,519 2,430 2,430 18,500
2025/01/15 2,465 2,500 2,465 2,480 15,200
2025/01/14 2,489 2,509 2,460 2,479 21,200
2025/01/10 2,498 2,513 2,466 2,489 12,800
2025/01/09 2,499 2,519 2,476 2,502 29,900
2025/01/08 2,563 2,572 2,493 2,504 32,100
2025/01/07 2,581 2,594 2,542 2,572 20,400
2025/01/06 2,638 2,641 2,530 2,542 34,800

このページの先頭へ