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
2026/06/15 3,725 3,725 3,625 3,640 84,000
2026/06/12 3,565 3,640 3,445 3,535 67,800
2026/06/11 3,545 3,555 3,480 3,525 51,600
2026/06/10 3,655 3,700 3,550 3,600 67,600
2026/06/09 3,750 3,750 3,600 3,655 81,400
2026/06/08 3,590 3,660 3,480 3,640 104,400
2026/06/05 3,710 3,885 3,695 3,870 114,100
2026/06/04 3,740 3,780 3,670 3,730 86,800
2026/06/03 3,685 3,830 3,640 3,810 164,100
2026/06/02 3,640 3,655 3,515 3,615 83,300
2026/06/01 3,530 3,670 3,510 3,640 70,100
2026/05/29 3,605 3,645 3,530 3,530 64,100
2026/05/28 3,555 3,610 3,515 3,605 59,400
2026/05/27 3,630 3,665 3,615 3,615 39,900
2026/05/26 3,675 3,690 3,590 3,650 65,600
2026/05/25 3,740 3,745 3,660 3,690 82,600
2026/05/22 3,620 3,740 3,580 3,715 78,000
2026/05/21 3,600 3,620 3,550 3,550 80,100
2026/05/20 3,490 3,530 3,410 3,530 94,700
2026/05/19 3,630 3,630 3,495 3,535 80,700
2026/05/18 3,475 3,580 3,470 3,560 67,600
2026/05/15 3,565 3,565 3,450 3,510 61,000
2026/05/14 3,585 3,625 3,505 3,550 85,900
2026/05/13 3,520 3,570 3,480 3,515 69,200
2026/05/12 3,655 3,660 3,530 3,550 73,800
2026/05/11 3,640 3,730 3,590 3,660 115,700
2026/05/08 3,670 3,685 3,585 3,665 103,300
2026/05/07 3,705 3,830 3,600 3,615 201,900
2026/05/01 3,525 3,680 3,450 3,650 197,500
2026/04/30 3,195 3,445 3,095 3,385 259,200
2026/04/28 3,270 3,280 3,195 3,265 156,300
2026/04/27 3,225 3,300 3,220 3,240 110,600
2026/04/24 3,255 3,260 3,180 3,195 52,700
2026/04/23 3,300 3,310 3,205 3,230 78,100
2026/04/22 3,255 3,255 3,180 3,235 70,800
2026/04/21 3,200 3,250 3,140 3,240 71,100
2026/04/20 3,160 3,215 3,160 3,195 46,400
2026/04/17 3,180 3,200 3,150 3,155 42,500
2026/04/16 3,085 3,225 3,085 3,180 80,200
2026/04/15 3,100 3,115 3,055 3,070 42,900
2026/04/14 3,085 3,085 3,035 3,060 66,700
2026/04/13 2,890 3,030 2,880 3,025 121,300
2026/04/10 2,899 2,916 2,834 2,859 42,700
2026/04/09 2,897 2,897 2,842 2,864 48,900
2026/04/08 2,879 2,906 2,860 2,894 48,400
2026/04/07 2,868 2,874 2,832 2,853 34,000
2026/04/06 2,773 2,874 2,773 2,849 54,100
2026/04/03 2,790 2,799 2,758 2,773 26,300
2026/03/27 2,801 2,849 2,794 2,843 86,500
2026/03/26 2,830 2,839 2,789 2,832 49,100
2026/03/25 2,817 2,848 2,800 2,837 35,500
2026/03/24 2,789 2,794 2,750 2,774 46,100
2026/03/23 2,746 2,763 2,681 2,720 89,600
2026/03/19 2,823 2,841 2,802 2,807 40,900
2026/03/18 2,828 2,865 2,821 2,865 43,500
2026/03/17 2,839 2,856 2,810 2,810 31,000
2026/03/16 2,817 2,841 2,777 2,820 67,700
2026/03/13 2,807 2,869 2,807 2,841 48,800
2026/03/12 2,930 2,930 2,844 2,854 62,100
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