ＲＹＯＤＥＮ(8084)の株価時系列情報
ＲＹＯＤＥＮ(8084)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 |
|---|---|---|---|---|---|
| 2026/01/29 | 3,665 | 3,695 | 3,625 | 3,680 | 23,700 |
| 2026/01/28 | 3,720 | 3,720 | 3,655 | 3,680 | 25,000 |
| 2026/01/27 | 3,720 | 3,720 | 3,675 | 3,705 | 26,500 |
| 2026/01/26 | 3,810 | 3,810 | 3,720 | 3,725 | 29,000 |
| 2026/01/23 | 3,845 | 3,860 | 3,790 | 3,840 | 29,200 |
| 2026/01/22 | 3,770 | 3,810 | 3,760 | 3,810 | 27,600 |
| 2026/01/21 | 3,700 | 3,740 | 3,665 | 3,730 | 24,400 |
| 2026/01/20 | 3,780 | 3,780 | 3,720 | 3,725 | 27,700 |
| 2026/01/19 | 3,820 | 3,875 | 3,755 | 3,765 | 26,700 |
| 2026/01/16 | 3,710 | 3,790 | 3,705 | 3,790 | 15,500 |
| 2026/01/15 | 3,750 | 3,775 | 3,715 | 3,720 | 21,900 |
| 2026/01/14 | 3,700 | 3,755 | 3,700 | 3,745 | 22,900 |
| 2026/01/13 | 3,660 | 3,720 | 3,655 | 3,700 | 31,200 |
| 2026/01/09 | 3,585 | 3,625 | 3,585 | 3,625 | 38,500 |
| 2026/01/08 | 3,625 | 3,660 | 3,580 | 3,580 | 31,600 |
| 2026/01/07 | 3,620 | 3,665 | 3,615 | 3,625 | 21,300 |
| 2026/01/06 | 3,600 | 3,640 | 3,600 | 3,620 | 23,600 |
| 2026/01/05 | 3,620 | 3,660 | 3,595 | 3,600 | 31,900 |
| 2025/12/30 | 3,600 | 3,645 | 3,595 | 3,610 | 18,900 |
| 2025/12/29 | 3,575 | 3,600 | 3,565 | 3,600 | 27,700 |
| 2025/12/26 | 3,555 | 3,570 | 3,535 | 3,550 | 15,400 |
| 2025/12/25 | 3,555 | 3,560 | 3,525 | 3,550 | 14,400 |
| 2025/12/24 | 3,540 | 3,570 | 3,535 | 3,545 | 35,300 |
| 2025/12/23 | 3,530 | 3,565 | 3,515 | 3,550 | 26,200 |
| 2025/12/22 | 3,530 | 3,550 | 3,490 | 3,530 | 35,700 |
| 2025/12/19 | 3,440 | 3,500 | 3,430 | 3,495 | 47,600 |
| 2025/12/18 | 3,435 | 3,475 | 3,430 | 3,475 | 16,800 |
| 2025/12/17 | 3,410 | 3,470 | 3,375 | 3,435 | 14,400 |
| 2025/12/16 | 3,480 | 3,480 | 3,395 | 3,395 | 27,800 |
| 2025/12/15 | 3,480 | 3,515 | 3,455 | 3,480 | 23,600 |
| 2025/12/12 | 3,445 | 3,490 | 3,430 | 3,480 | 31,700 |
| 2025/12/11 | 3,420 | 3,420 | 3,380 | 3,380 | 25,300 |
| 2025/12/10 | 3,405 | 3,425 | 3,380 | 3,395 | 24,500 |
| 2025/12/09 | 3,390 | 3,395 | 3,335 | 3,395 | 23,200 |
| 2025/12/08 | 3,360 | 3,390 | 3,360 | 3,390 | 17,800 |
| 2025/12/05 | 3,310 | 3,345 | 3,300 | 3,325 | 22,500 |
| 2025/12/04 | 3,285 | 3,365 | 3,265 | 3,325 | 37,700 |
| 2025/12/03 | 3,230 | 3,285 | 3,210 | 3,265 | 30,800 |
| 2025/12/02 | 3,250 | 3,250 | 3,200 | 3,215 | 17,800 |
| 2025/12/01 | 3,300 | 3,300 | 3,230 | 3,240 | 20,200 |
| 2025/11/28 | 3,280 | 3,290 | 3,255 | 3,275 | 14,100 |
| 2025/11/27 | 3,250 | 3,265 | 3,230 | 3,255 | 19,700 |
| 2025/11/26 | 3,230 | 3,330 | 3,230 | 3,255 | 28,800 |
| 2025/11/25 | 3,235 | 3,245 | 3,205 | 3,225 | 18,600 |
| 2025/11/21 | 3,145 | 3,200 | 3,135 | 3,200 | 23,500 |
| 2025/11/20 | 3,175 | 3,175 | 3,135 | 3,175 | 24,200 |
| 2025/11/19 | 3,120 | 3,165 | 3,105 | 3,120 | 24,900 |
| 2025/11/18 | 3,170 | 3,170 | 3,120 | 3,130 | 27,800 |
| 2025/11/17 | 3,185 | 3,185 | 3,155 | 3,170 | 18,800 |
| 2025/11/14 | 3,110 | 3,170 | 3,105 | 3,155 | 22,600 |
| 2025/11/13 | 3,125 | 3,150 | 3,115 | 3,135 | 9,900 |
| 2025/11/12 | 3,070 | 3,135 | 3,070 | 3,110 | 21,300 |
| 2025/11/11 | 3,100 | 3,110 | 3,040 | 3,065 | 15,400 |
| 2025/11/10 | 3,040 | 3,090 | 3,035 | 3,080 | 17,800 |
| 2025/11/07 | 3,040 | 3,050 | 3,020 | 3,040 | 12,300 |
| 2025/11/06 | 3,030 | 3,070 | 3,015 | 3,055 | 20,000 |
| 2025/11/05 | 3,100 | 3,100 | 2,980 | 3,015 | 41,300 |
| 2025/11/04 | 3,130 | 3,145 | 3,070 | 3,100 | 81,700 |
| 2025/10/31 | 3,210 | 3,240 | 3,160 | 3,200 | 35,800 |
| 2025/10/30 | 3,190 | 3,240 | 3,190 | 3,220 | 37,400 |
| 2025/10/29 | 3,195 | 3,210 | 3,160 | 3,165 | 36,300 |
| 2025/10/28 | 3,195 | 3,240 | 3,150 | 3,215 | 40,500 |
| 2025/10/27 | 3,120 | 3,180 | 3,120 | 3,165 | 16,900 |
| 2025/10/24 | 3,105 | 3,120 | 3,085 | 3,110 | 13,600 |
| 2025/10/23 | 3,105 | 3,135 | 3,090 | 3,105 | 20,200 |
| 2025/10/22 | 3,065 | 3,105 | 3,060 | 3,105 | 14,900 |
| 2025/10/21 | 3,090 | 3,090 | 3,035 | 3,050 | 21,700 |
| 2025/10/20 | 3,065 | 3,085 | 3,035 | 3,085 | 19,200 |
| 2025/10/17 | 3,010 | 3,030 | 3,010 | 3,020 | 12,900 |
| 2025/10/16 | 3,035 | 3,040 | 3,010 | 3,025 | 14,300 |
| 2025/10/15 | 2,996 | 3,025 | 2,975 | 3,015 | 17,100 |
| 2025/10/14 | 2,959 | 2,990 | 2,945 | 2,962 | 26,300 |
| 2025/10/10 | 3,010 | 3,030 | 2,975 | 2,975 | 28,900 |
| 2025/10/09 | 3,060 | 3,065 | 3,035 | 3,045 | 16,100 |
| 2025/10/08 | 3,065 | 3,085 | 3,060 | 3,060 | 13,900 |
| 2025/10/07 | 3,065 | 3,080 | 3,050 | 3,065 | 20,800 |
| 2025/10/06 | 3,120 | 3,120 | 3,065 | 3,080 | 26,000 |
| 2025/10/03 | 3,015 | 3,050 | 3,005 | 3,050 | 31,600 |
| 2025/10/02 | 3,015 | 3,025 | 2,970 | 3,005 | 35,600 |
| 2025/10/01 | 3,075 | 3,080 | 3,000 | 3,015 | 45,700 |
| 2025/09/30 | 3,110 | 3,140 | 3,075 | 3,085 | 21,800 |
| 2025/09/29 | 3,120 | 3,125 | 3,085 | 3,115 | 35,000 |
| 2025/09/26 | 3,150 | 3,190 | 3,150 | 3,185 | 39,800 |
| 2025/09/25 | 3,160 | 3,165 | 3,145 | 3,150 | 19,400 |
| 2025/09/24 | 3,160 | 3,165 | 3,140 | 3,150 | 33,300 |
| 2025/09/22 | 3,180 | 3,200 | 3,160 | 3,175 | 13,100 |
| 2025/09/19 | 3,165 | 3,185 | 3,150 | 3,175 | 38,500 |
| 2025/09/18 | 3,190 | 3,190 | 3,160 | 3,160 | 14,600 |
| 2025/09/17 | 3,200 | 3,210 | 3,180 | 3,185 | 22,200 |
| 2025/09/16 | 3,190 | 3,230 | 3,190 | 3,230 | 12,900 |
| 2025/09/12 | 3,190 | 3,205 | 3,185 | 3,185 | 27,400 |
| 2025/09/11 | 3,205 | 3,205 | 3,160 | 3,190 | 13,200 |
| 2025/09/10 | 3,170 | 3,210 | 3,170 | 3,195 | 13,300 |
| 2025/09/09 | 3,215 | 3,300 | 3,155 | 3,180 | 33,800 |
| 2025/09/08 | 3,175 | 3,215 | 3,175 | 3,195 | 13,700 |
| 2025/09/05 | 3,155 | 3,205 | 3,140 | 3,150 | 25,900 |
| 2025/09/04 | 3,125 | 3,145 | 3,090 | 3,140 | 24,400 |
| 2025/09/03 | 3,105 | 3,140 | 3,100 | 3,125 | 22,500 |
| 2025/09/02 | 3,085 | 3,110 | 3,075 | 3,110 | 30,100 |
| 2025/09/01 | 3,075 | 3,095 | 3,040 | 3,065 | 24,800 |
| 2025/08/29 | 3,080 | 3,095 | 3,065 | 3,080 | 9,800 |
| 2025/08/28 | 3,085 | 3,110 | 3,075 | 3,085 | 14,900 |
| 2025/08/27 | 3,105 | 3,145 | 3,080 | 3,090 | 26,100 |
| 2025/08/26 | 3,075 | 3,200 | 3,075 | 3,090 | 45,900 |
| 2025/08/25 | 3,070 | 3,070 | 3,050 | 3,055 | 23,800 |
| 2025/08/22 | 3,080 | 3,095 | 3,055 | 3,065 | 15,800 |
| 2025/08/21 | 3,060 | 3,075 | 3,045 | 3,060 | 17,800 |
| 2025/08/20 | 3,045 | 3,065 | 3,030 | 3,060 | 22,000 |
| 2025/08/19 | 3,050 | 3,050 | 3,020 | 3,040 | 21,500 |
| 2025/08/18 | 3,050 | 3,065 | 3,035 | 3,050 | 19,400 |
| 2025/08/15 | 3,025 | 3,065 | 3,015 | 3,065 | 27,500 |
| 2025/08/14 | 3,020 | 3,035 | 3,005 | 3,035 | 18,800 |
| 2025/08/13 | 3,035 | 3,065 | 3,025 | 3,050 | 24,300 |
| 2025/08/12 | 3,050 | 3,050 | 3,005 | 3,030 | 34,000 |
| 2025/08/08 | 3,020 | 3,035 | 3,010 | 3,030 | 15,100 |
| 2025/08/07 | 3,000 | 3,065 | 3,000 | 3,010 | 22,300 |
| 2025/08/06 | 2,968 | 3,005 | 2,954 | 3,005 | 37,300 |
| 2025/08/05 | 2,970 | 2,981 | 2,944 | 2,962 | 19,300 |
| 2025/08/04 | 2,940 | 2,970 | 2,921 | 2,970 | 20,600 |
| 2025/08/01 | 2,900 | 2,989 | 2,900 | 2,942 | 42,300 |
| 2025/07/31 | 2,891 | 2,909 | 2,887 | 2,900 | 32,600 |
| 2025/07/30 | 2,891 | 2,910 | 2,885 | 2,900 | 28,200 |
| 2025/07/29 | 2,888 | 2,900 | 2,877 | 2,891 | 17,700 |
| 2025/07/28 | 2,903 | 2,916 | 2,886 | 2,897 | 16,100 |
| 2025/07/25 | 2,923 | 2,935 | 2,900 | 2,903 | 12,200 |
| 2025/07/24 | 2,910 | 2,937 | 2,910 | 2,923 | 20,000 |
| 2025/07/23 | 2,918 | 2,919 | 2,887 | 2,919 | 29,300 |
| 2025/07/22 | 2,838 | 2,915 | 2,838 | 2,887 | 27,000 |
| 2025/07/18 | 2,865 | 2,878 | 2,839 | 2,856 | 18,500 |
| 2025/07/17 | 2,806 | 2,854 | 2,806 | 2,847 | 19,400 |
| 2025/07/16 | 2,842 | 2,845 | 2,816 | 2,819 | 15,400 |
| 2025/07/15 | 2,843 | 2,851 | 2,831 | 2,842 | 13,600 |
| 2025/07/14 | 2,829 | 2,863 | 2,829 | 2,843 | 11,900 |
| 2025/07/11 | 2,797 | 2,878 | 2,797 | 2,823 | 30,800 |
| 2025/07/10 | 2,808 | 2,816 | 2,778 | 2,785 | 37,600 |
| 2025/07/09 | 2,762 | 2,825 | 2,762 | 2,799 | 24,700 |
| 2025/07/08 | 2,742 | 2,780 | 2,742 | 2,762 | 27,000 |
| 2025/07/07 | 2,770 | 2,771 | 2,742 | 2,742 | 20,900 |
| 2025/07/04 | 2,777 | 2,785 | 2,751 | 2,771 | 21,200 |
| 2025/07/03 | 2,797 | 2,828 | 2,774 | 2,774 | 18,100 |
| 2025/07/02 | 2,777 | 2,822 | 2,777 | 2,785 | 20,200 |
| 2025/07/01 | 2,802 | 2,811 | 2,786 | 2,790 | 15,900 |
| 2025/06/30 | 2,821 | 2,834 | 2,802 | 2,802 | 24,600 |
| 2025/06/27 | 2,807 | 2,832 | 2,800 | 2,821 | 37,500 |
| 2025/06/26 | 2,759 | 2,804 | 2,759 | 2,804 | 28,600 |
| 2025/06/25 | 2,764 | 2,764 | 2,738 | 2,752 | 15,100 |
| 2025/06/24 | 2,778 | 2,778 | 2,745 | 2,760 | 27,900 |
| 2025/06/23 | 2,781 | 2,800 | 2,758 | 2,760 | 18,400 |
| 2025/06/20 | 2,774 | 2,815 | 2,771 | 2,783 | 46,800 |
| 2025/06/19 | 2,787 | 2,800 | 2,762 | 2,800 | 19,800 |
| 2025/06/18 | 2,763 | 2,785 | 2,763 | 2,775 | 12,200 |
| 2025/06/17 | 2,772 | 2,782 | 2,752 | 2,767 | 17,600 |
| 2025/06/16 | 2,766 | 2,798 | 2,766 | 2,775 | 23,600 |
| 2025/06/13 | 2,750 | 2,758 | 2,730 | 2,737 | 24,800 |
| 2025/06/12 | 2,783 | 2,795 | 2,760 | 2,762 | 23,800 |
| 2025/06/11 | 2,774 | 2,808 | 2,769 | 2,785 | 16,700 |
| 2025/06/10 | 2,775 | 2,828 | 2,764 | 2,774 | 69,700 |
| 2025/06/09 | 2,770 | 2,770 | 2,747 | 2,770 | 20,400 |
| 2025/06/06 | 2,741 | 2,785 | 2,741 | 2,762 | 21,500 |
| 2025/06/05 | 2,721 | 2,744 | 2,716 | 2,736 | 34,300 |
| 2025/06/04 | 2,711 | 2,734 | 2,711 | 2,721 | 25,300 |
| 2025/06/03 | 2,771 | 2,800 | 2,711 | 2,711 | 33,900 |
| 2025/06/02 | 2,729 | 2,768 | 2,724 | 2,754 | 30,000 |
| 2025/05/30 | 2,690 | 2,750 | 2,683 | 2,744 | 31,200 |
| 2025/05/29 | 2,699 | 2,735 | 2,682 | 2,718 | 46,700 |
| 2025/05/28 | 2,680 | 2,742 | 2,650 | 2,677 | 60,400 |
| 2025/05/27 | 2,655 | 2,688 | 2,655 | 2,675 | 22,500 |
| 2025/05/26 | 2,606 | 2,659 | 2,606 | 2,646 | 21,800 |
| 2025/05/23 | 2,608 | 2,622 | 2,592 | 2,602 | 21,600 |
| 2025/05/22 | 2,597 | 2,619 | 2,555 | 2,593 | 26,900 |
| 2025/05/21 | 2,615 | 2,645 | 2,615 | 2,617 | 25,600 |
| 2025/05/20 | 2,650 | 2,676 | 2,618 | 2,621 | 38,600 |
| 2025/05/19 | 2,650 | 2,700 | 2,650 | 2,683 | 49,000 |
| 2025/05/16 | 2,650 | 2,659 | 2,625 | 2,644 | 19,500 |
| 2025/05/15 | 2,667 | 2,679 | 2,623 | 2,652 | 31,700 |
| 2025/05/14 | 2,641 | 2,679 | 2,624 | 2,676 | 40,500 |
| 2025/05/13 | 2,689 | 2,699 | 2,639 | 2,639 | 54,000 |
| 2025/05/12 | 2,630 | 2,697 | 2,600 | 2,664 | 149,000 |
| 2025/05/09 | 2,443 | 2,700 | 2,438 | 2,627 | 171,500 |
| 2025/05/08 | 2,429 | 2,439 | 2,404 | 2,427 | 16,500 |
| 2025/05/07 | 2,392 | 2,436 | 2,381 | 2,430 | 24,600 |
| 2025/05/02 | 2,397 | 2,429 | 2,375 | 2,400 | 22,000 |
| 2025/05/01 | 2,411 | 2,414 | 2,390 | 2,406 | 17,800 |
| 2025/04/30 | 2,439 | 2,440 | 2,390 | 2,419 | 22,900 |
| 2025/04/28 | 2,411 | 2,439 | 2,382 | 2,439 | 106,300 |
| 2025/04/25 | 2,408 | 2,429 | 2,395 | 2,411 | 21,800 |
| 2025/04/24 | 2,453 | 2,453 | 2,396 | 2,396 | 16,300 |
| 2025/04/23 | 2,448 | 2,465 | 2,415 | 2,446 | 28,500 |
| 2025/04/22 | 2,396 | 2,425 | 2,392 | 2,412 | 19,100 |
| 2025/04/21 | 2,368 | 2,386 | 2,364 | 2,384 | 14,000 |
| 2025/04/18 | 2,330 | 2,391 | 2,330 | 2,383 | 24,700 |
| 2025/04/17 | 2,290 | 2,320 | 2,290 | 2,318 | 13,500 |
| 2025/04/16 | 2,303 | 2,318 | 2,281 | 2,287 | 18,400 |
| 2025/04/15 | 2,310 | 2,322 | 2,296 | 2,316 | 18,600 |
| 2025/04/14 | 2,300 | 2,305 | 2,276 | 2,295 | 24,800 |
| 2025/04/11 | 2,210 | 2,282 | 2,166 | 2,270 | 48,700 |
| 2025/04/10 | 2,350 | 2,350 | 2,267 | 2,297 | 58,100 |
| 2025/04/09 | 2,179 | 2,201 | 2,120 | 2,165 | 58,800 |
| 2025/04/08 | 2,170 | 2,278 | 2,170 | 2,229 | 67,400 |
| 2025/04/07 | 2,100 | 2,142 | 2,050 | 2,102 | 89,600 |