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
2026/03/11 2,965 3,000 2,936 2,937 39,400
2026/03/10 2,910 2,973 2,897 2,931 53,700
2026/03/09 2,817 2,874 2,777 2,856 95,900
2026/03/06 2,958 2,979 2,921 2,967 54,400
2026/03/05 2,949 3,050 2,949 2,999 55,500
2026/03/04 2,980 2,980 2,845 2,899 111,700
2026/03/03 3,100 3,145 3,035 3,055 113,500
2026/03/02 3,025 3,095 3,000 3,065 65,400
2026/02/27 2,959 3,060 2,959 3,045 33,900
2026/02/26 3,030 3,045 2,979 3,000 48,200
2026/02/25 3,045 3,050 3,005 3,015 37,700
2026/02/24 3,015 3,105 3,015 3,055 67,700
2026/02/20 2,953 2,999 2,932 2,999 45,000
2026/02/19 2,935 2,963 2,897 2,957 30,100
2026/02/18 2,900 2,945 2,900 2,930 24,700
2026/02/17 2,903 2,912 2,849 2,879 49,500
2026/02/16 2,895 2,963 2,886 2,903 51,700
2026/02/13 2,947 2,947 2,843 2,873 32,300
2026/02/12 2,945 2,971 2,940 2,952 36,600
2026/02/10 2,854 2,926 2,854 2,909 31,600
2026/02/09 2,868 2,878 2,839 2,864 43,400
2026/02/06 2,795 2,829 2,787 2,814 28,200
2026/02/05 2,800 2,842 2,785 2,822 39,300
2026/02/04 2,773 2,805 2,768 2,796 35,900
2026/02/03 2,765 2,801 2,750 2,790 40,200
2026/02/02 2,744 2,768 2,718 2,734 69,800
2026/01/30 2,747 2,782 2,706 2,739 165,200
2026/01/29 2,897 2,897 2,827 2,847 71,100
2026/01/28 2,851 2,918 2,822 2,880 82,800
2026/01/27 2,775 2,868 2,760 2,847 86,400
2026/01/26 2,780 2,789 2,748 2,749 45,600
2026/01/23 2,814 2,831 2,791 2,801 20,200
2026/01/22 2,747 2,811 2,747 2,810 22,300
2026/01/21 2,712 2,748 2,688 2,734 27,200
2026/01/20 2,778 2,780 2,721 2,722 34,500
2026/01/19 2,851 2,851 2,755 2,767 43,200
2026/01/16 2,770 2,857 2,757 2,853 42,200
2026/01/15 2,731 2,772 2,728 2,770 32,100
2026/01/14 2,710 2,731 2,710 2,724 25,300
2026/01/13 2,721 2,730 2,689 2,715 31,500
2026/01/09 2,698 2,722 2,691 2,691 16,700
2026/01/08 2,751 2,751 2,698 2,698 24,600
2026/01/07 2,701 2,730 2,700 2,725 23,000
2026/01/06 2,675 2,704 2,675 2,695 24,300
2026/01/05 2,673 2,690 2,658 2,662 20,000

このページの先頭へ