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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,737 | 2,740 | 2,708 | 2,708 | 16,100 |
| 2024/07/25 | 2,740 | 2,820 | 2,730 | 2,736 | 33,000 |
| 2024/07/24 | 2,815 | 2,831 | 2,732 | 2,763 | 31,700 |
| 2024/07/23 | 2,820 | 2,831 | 2,793 | 2,804 | 16,500 |
| 2024/07/22 | 2,847 | 2,848 | 2,801 | 2,804 | 12,800 |
| 2024/07/19 | 2,850 | 2,871 | 2,837 | 2,851 | 17,600 |
| 2024/07/18 | 2,850 | 2,874 | 2,849 | 2,860 | 20,300 |
| 2024/07/17 | 2,864 | 2,883 | 2,853 | 2,862 | 13,300 |
| 2024/07/16 | 2,860 | 2,890 | 2,860 | 2,866 | 24,700 |
| 2024/07/12 | 2,865 | 2,899 | 2,865 | 2,875 | 23,800 |
| 2024/07/11 | 2,880 | 2,880 | 2,850 | 2,860 | 20,600 |
| 2024/07/10 | 2,850 | 2,868 | 2,841 | 2,843 | 26,200 |
| 2024/07/09 | 2,819 | 2,857 | 2,800 | 2,850 | 36,100 |
| 2024/07/08 | 2,820 | 2,833 | 2,801 | 2,810 | 17,900 |
| 2024/07/05 | 2,868 | 2,876 | 2,820 | 2,820 | 21,500 |
| 2024/07/04 | 2,872 | 2,889 | 2,865 | 2,875 | 24,700 |
| 2024/07/03 | 2,783 | 2,869 | 2,783 | 2,856 | 40,300 |
| 2024/07/02 | 2,796 | 2,818 | 2,781 | 2,805 | 32,000 |
| 2024/07/01 | 2,785 | 2,785 | 2,743 | 2,765 | 19,800 |
| 2024/06/28 | 2,778 | 2,778 | 2,759 | 2,765 | 14,800 |
| 2024/06/27 | 2,762 | 2,788 | 2,746 | 2,778 | 40,400 |
| 2024/06/26 | 2,746 | 2,759 | 2,733 | 2,740 | 33,500 |
| 2024/06/25 | 2,700 | 2,746 | 2,700 | 2,746 | 36,000 |
| 2024/06/24 | 2,696 | 2,696 | 2,670 | 2,680 | 21,900 |
| 2024/06/21 | 2,671 | 2,708 | 2,653 | 2,670 | 25,900 |
| 2024/06/20 | 2,698 | 2,711 | 2,680 | 2,694 | 30,600 |
| 2024/06/19 | 2,658 | 2,697 | 2,658 | 2,697 | 27,300 |
| 2024/06/18 | 2,627 | 2,665 | 2,627 | 2,660 | 25,100 |
| 2024/06/17 | 2,619 | 2,619 | 2,571 | 2,609 | 18,900 |
| 2024/06/14 | 2,570 | 2,621 | 2,570 | 2,619 | 26,900 |
| 2024/06/13 | 2,613 | 2,614 | 2,561 | 2,564 | 20,100 |
| 2024/06/12 | 2,625 | 2,635 | 2,590 | 2,595 | 28,900 |
| 2024/06/11 | 2,645 | 2,651 | 2,616 | 2,625 | 15,000 |
| 2024/06/10 | 2,600 | 2,636 | 2,600 | 2,631 | 28,000 |
| 2024/06/07 | 2,569 | 2,593 | 2,562 | 2,593 | 18,900 |
| 2024/06/06 | 2,585 | 2,587 | 2,551 | 2,569 | 17,200 |
| 2024/06/05 | 2,595 | 2,599 | 2,556 | 2,561 | 24,800 |
| 2024/06/04 | 2,576 | 2,608 | 2,573 | 2,608 | 37,300 |
| 2024/06/03 | 2,520 | 2,573 | 2,520 | 2,557 | 19,300 |
| 2024/05/31 | 2,525 | 2,533 | 2,504 | 2,526 | 35,000 |
| 2024/05/30 | 2,500 | 2,550 | 2,478 | 2,510 | 33,000 |
| 2024/05/29 | 2,540 | 2,548 | 2,509 | 2,512 | 26,800 |
| 2024/05/28 | 2,549 | 2,565 | 2,547 | 2,547 | 16,400 |
| 2024/05/27 | 2,543 | 2,550 | 2,528 | 2,550 | 15,800 |
| 2024/05/24 | 2,500 | 2,526 | 2,498 | 2,524 | 13,400 |
| 2024/05/23 | 2,488 | 2,516 | 2,476 | 2,509 | 28,600 |
| 2024/05/22 | 2,542 | 2,542 | 2,496 | 2,501 | 25,300 |
| 2024/05/21 | 2,535 | 2,550 | 2,529 | 2,529 | 16,800 |
| 2024/05/20 | 2,522 | 2,542 | 2,521 | 2,534 | 24,500 |
| 2024/05/17 | 2,480 | 2,523 | 2,474 | 2,513 | 27,700 |
| 2024/05/16 | 2,501 | 2,501 | 2,472 | 2,483 | 35,700 |
| 2024/05/15 | 2,528 | 2,530 | 2,486 | 2,500 | 43,700 |
| 2024/05/14 | 2,536 | 2,536 | 2,501 | 2,528 | 35,500 |
| 2024/05/13 | 2,548 | 2,554 | 2,515 | 2,527 | 29,900 |
| 2024/05/10 | 2,580 | 2,651 | 2,517 | 2,548 | 93,000 |
| 2024/05/09 | 2,590 | 2,600 | 2,580 | 2,600 | 13,100 |
| 2024/05/08 | 2,582 | 2,601 | 2,571 | 2,573 | 21,800 |
| 2024/05/07 | 2,650 | 2,650 | 2,598 | 2,598 | 18,500 |
| 2024/05/02 | 2,601 | 2,634 | 2,596 | 2,624 | 23,700 |
| 2024/05/01 | 2,624 | 2,624 | 2,605 | 2,614 | 15,000 |
| 2024/04/30 | 2,619 | 2,658 | 2,598 | 2,654 | 28,900 |
| 2024/04/26 | 2,579 | 2,612 | 2,562 | 2,611 | 27,400 |
| 2024/04/25 | 2,624 | 2,624 | 2,581 | 2,582 | 25,500 |
| 2024/04/24 | 2,633 | 2,640 | 2,615 | 2,629 | 33,700 |
| 2024/04/23 | 2,648 | 2,648 | 2,612 | 2,628 | 16,300 |
| 2024/04/22 | 2,636 | 2,648 | 2,607 | 2,620 | 19,900 |
| 2024/04/19 | 2,629 | 2,636 | 2,555 | 2,598 | 52,800 |
| 2024/04/18 | 2,637 | 2,669 | 2,636 | 2,652 | 19,200 |
| 2024/04/17 | 2,692 | 2,700 | 2,630 | 2,637 | 33,300 |
| 2024/04/16 | 2,746 | 2,756 | 2,674 | 2,692 | 35,600 |
| 2024/04/15 | 2,750 | 2,785 | 2,741 | 2,766 | 23,400 |
| 2024/04/12 | 2,811 | 2,811 | 2,770 | 2,784 | 36,100 |
| 2024/04/11 | 2,758 | 2,811 | 2,752 | 2,794 | 27,800 |
| 2024/04/10 | 2,777 | 2,824 | 2,775 | 2,808 | 73,200 |
| 2024/04/09 | 2,713 | 2,760 | 2,713 | 2,760 | 69,400 |
| 2024/04/08 | 2,685 | 2,692 | 2,658 | 2,681 | 29,200 |
| 2024/04/05 | 2,640 | 2,661 | 2,622 | 2,651 | 53,000 |
| 2024/04/04 | 2,717 | 2,725 | 2,676 | 2,683 | 35,400 |
| 2024/04/03 | 2,680 | 2,733 | 2,666 | 2,715 | 60,400 |
| 2024/04/02 | 2,733 | 2,744 | 2,674 | 2,691 | 65,000 |
| 2024/04/01 | 2,716 | 2,752 | 2,691 | 2,721 | 58,900 |
| 2024/03/29 | 2,668 | 2,717 | 2,668 | 2,710 | 63,800 |
| 2024/03/28 | 2,700 | 2,716 | 2,656 | 2,668 | 210,800 |
| 2024/03/27 | 2,744 | 2,787 | 2,744 | 2,769 | 369,300 |
| 2024/03/26 | 2,720 | 2,736 | 2,694 | 2,726 | 111,800 |
| 2024/03/25 | 2,752 | 2,757 | 2,719 | 2,723 | 119,100 |
| 2024/03/22 | 2,734 | 2,759 | 2,715 | 2,759 | 74,100 |
| 2024/03/21 | 2,722 | 2,726 | 2,690 | 2,718 | 107,600 |
| 2024/03/19 | 2,639 | 2,677 | 2,623 | 2,672 | 71,300 |
| 2024/03/18 | 2,633 | 2,633 | 2,602 | 2,620 | 85,100 |
| 2024/03/15 | 2,584 | 2,619 | 2,577 | 2,609 | 51,600 |
| 2024/03/14 | 2,560 | 2,581 | 2,555 | 2,577 | 67,600 |
| 2024/03/13 | 2,608 | 2,611 | 2,552 | 2,561 | 63,200 |
| 2024/03/12 | 2,530 | 2,580 | 2,494 | 2,576 | 113,900 |
| 2024/03/11 | 2,601 | 2,628 | 2,521 | 2,556 | 216,300 |
| 2024/03/08 | 2,561 | 2,640 | 2,561 | 2,632 | 151,800 |
| 2024/03/07 | 2,608 | 2,616 | 2,572 | 2,577 | 102,700 |
| 2024/03/06 | 2,575 | 2,610 | 2,572 | 2,593 | 101,200 |
| 2024/03/05 | 2,570 | 2,596 | 2,555 | 2,595 | 107,100 |
| 2024/03/04 | 2,653 | 2,653 | 2,582 | 2,582 | 149,100 |
| 2024/03/01 | 2,645 | 2,652 | 2,621 | 2,627 | 113,000 |
| 2024/02/29 | 2,611 | 2,630 | 2,595 | 2,622 | 111,400 |
| 2024/02/28 | 2,669 | 2,676 | 2,630 | 2,630 | 109,900 |
| 2024/02/27 | 2,672 | 2,695 | 2,656 | 2,671 | 48,000 |
| 2024/02/26 | 2,685 | 2,690 | 2,660 | 2,662 | 51,200 |
| 2024/02/22 | 2,650 | 2,650 | 2,622 | 2,643 | 34,700 |
| 2024/02/21 | 2,630 | 2,641 | 2,608 | 2,617 | 25,000 |
| 2024/02/20 | 2,645 | 2,653 | 2,625 | 2,633 | 25,500 |
| 2024/02/19 | 2,604 | 2,628 | 2,597 | 2,625 | 28,300 |
| 2024/02/16 | 2,589 | 2,615 | 2,568 | 2,604 | 48,900 |
| 2024/02/15 | 2,618 | 2,618 | 2,547 | 2,561 | 40,100 |
| 2024/02/14 | 2,628 | 2,635 | 2,575 | 2,585 | 28,700 |
| 2024/02/13 | 2,612 | 2,630 | 2,581 | 2,630 | 37,800 |
| 2024/02/09 | 2,590 | 2,609 | 2,573 | 2,576 | 26,600 |
| 2024/02/08 | 2,622 | 2,622 | 2,575 | 2,602 | 46,300 |
| 2024/02/07 | 2,650 | 2,654 | 2,625 | 2,632 | 25,700 |
| 2024/02/06 | 2,643 | 2,689 | 2,638 | 2,656 | 30,600 |
| 2024/02/05 | 2,676 | 2,676 | 2,640 | 2,652 | 37,900 |
| 2024/02/02 | 2,678 | 2,678 | 2,632 | 2,662 | 26,400 |
| 2024/02/01 | 2,672 | 2,701 | 2,670 | 2,678 | 35,400 |
| 2024/01/31 | 2,660 | 2,710 | 2,652 | 2,687 | 48,900 |
| 2024/01/30 | 2,780 | 2,810 | 2,601 | 2,665 | 152,500 |
| 2024/01/29 | 2,710 | 2,775 | 2,710 | 2,770 | 23,500 |
| 2024/01/26 | 2,762 | 2,762 | 2,703 | 2,703 | 40,500 |
| 2024/01/25 | 2,744 | 2,787 | 2,744 | 2,771 | 24,500 |
| 2024/01/24 | 2,789 | 2,789 | 2,740 | 2,746 | 29,500 |
| 2024/01/23 | 2,799 | 2,816 | 2,789 | 2,789 | 24,600 |
| 2024/01/22 | 2,769 | 2,785 | 2,764 | 2,778 | 18,700 |
| 2024/01/19 | 2,750 | 2,773 | 2,736 | 2,748 | 28,100 |
| 2024/01/18 | 2,704 | 2,743 | 2,704 | 2,722 | 19,100 |
| 2024/01/17 | 2,746 | 2,780 | 2,698 | 2,698 | 31,800 |
| 2024/01/16 | 2,790 | 2,790 | 2,732 | 2,742 | 21,200 |
| 2024/01/15 | 2,740 | 2,791 | 2,731 | 2,778 | 40,300 |
| 2024/01/12 | 2,770 | 2,774 | 2,703 | 2,727 | 24,100 |
| 2024/01/11 | 2,745 | 2,761 | 2,727 | 2,754 | 28,200 |
| 2024/01/10 | 2,687 | 2,738 | 2,687 | 2,729 | 35,800 |
| 2024/01/09 | 2,741 | 2,754 | 2,682 | 2,688 | 45,500 |
| 2024/01/05 | 2,669 | 2,731 | 2,668 | 2,715 | 41,000 |
| 2024/01/04 | 2,618 | 2,653 | 2,591 | 2,653 | 27,000 |
| 2023/12/29 | 2,620 | 2,620 | 2,587 | 2,605 | 25,100 |
| 2023/12/28 | 2,610 | 2,639 | 2,598 | 2,605 | 21,900 |
| 2023/12/27 | 2,539 | 2,604 | 2,539 | 2,600 | 49,900 |
| 2023/12/26 | 2,534 | 2,558 | 2,521 | 2,531 | 31,000 |
| 2023/12/25 | 2,541 | 2,579 | 2,531 | 2,534 | 37,600 |
| 2023/12/22 | 2,451 | 2,533 | 2,451 | 2,533 | 23,300 |
| 2023/12/21 | 2,482 | 2,482 | 2,430 | 2,447 | 29,500 |
| 2023/12/20 | 2,498 | 2,539 | 2,467 | 2,482 | 89,200 |
| 2023/12/19 | 2,499 | 2,515 | 2,467 | 2,490 | 51,300 |
| 2023/12/18 | 2,511 | 2,526 | 2,450 | 2,484 | 78,800 |
| 2023/12/15 | 2,554 | 2,556 | 2,505 | 2,512 | 28,800 |
| 2023/12/14 | 2,583 | 2,584 | 2,527 | 2,539 | 22,300 |
| 2023/12/13 | 2,590 | 2,602 | 2,581 | 2,594 | 19,100 |
| 2023/12/12 | 2,677 | 2,677 | 2,595 | 2,605 | 20,500 |
| 2023/12/11 | 2,624 | 2,655 | 2,613 | 2,640 | 25,400 |
| 2023/12/08 | 2,670 | 2,670 | 2,598 | 2,611 | 43,200 |
| 2023/12/07 | 2,689 | 2,697 | 2,665 | 2,690 | 23,300 |
| 2023/12/06 | 2,620 | 2,696 | 2,620 | 2,689 | 37,000 |
| 2023/12/05 | 2,634 | 2,657 | 2,619 | 2,619 | 18,100 |
| 2023/12/04 | 2,650 | 2,653 | 2,633 | 2,651 | 16,800 |
| 2023/12/01 | 2,617 | 2,635 | 2,613 | 2,633 | 20,400 |
| 2023/11/30 | 2,610 | 2,614 | 2,579 | 2,606 | 19,700 |
| 2023/11/29 | 2,655 | 2,655 | 2,608 | 2,610 | 24,800 |
| 2023/11/28 | 2,639 | 2,667 | 2,618 | 2,656 | 33,800 |
| 2023/11/27 | 2,620 | 2,632 | 2,589 | 2,601 | 24,300 |
| 2023/11/24 | 2,571 | 2,620 | 2,566 | 2,617 | 31,900 |
| 2023/11/22 | 2,527 | 2,546 | 2,521 | 2,541 | 11,700 |
| 2023/11/21 | 2,511 | 2,537 | 2,504 | 2,527 | 14,400 |
| 2023/11/20 | 2,570 | 2,570 | 2,514 | 2,521 | 24,900 |
| 2023/11/17 | 2,497 | 2,566 | 2,497 | 2,563 | 33,300 |
| 2023/11/16 | 2,494 | 2,513 | 2,472 | 2,510 | 15,300 |
| 2023/11/15 | 2,498 | 2,499 | 2,468 | 2,486 | 14,500 |
| 2023/11/14 | 2,505 | 2,505 | 2,467 | 2,467 | 17,000 |
| 2023/11/13 | 2,510 | 2,520 | 2,468 | 2,472 | 17,800 |
| 2023/11/10 | 2,450 | 2,501 | 2,450 | 2,501 | 16,700 |
| 2023/11/09 | 2,445 | 2,481 | 2,441 | 2,480 | 13,300 |
| 2023/11/08 | 2,535 | 2,535 | 2,434 | 2,443 | 28,300 |
| 2023/11/07 | 2,500 | 2,542 | 2,497 | 2,530 | 29,800 |
| 2023/11/06 | 2,491 | 2,503 | 2,469 | 2,495 | 44,100 |
| 2023/11/02 | 2,450 | 2,457 | 2,397 | 2,457 | 41,300 |
| 2023/11/01 | 2,386 | 2,446 | 2,376 | 2,446 | 53,000 |
| 2023/10/31 | 2,319 | 2,336 | 2,264 | 2,336 | 88,200 |
| 2023/10/30 | 2,358 | 2,387 | 2,163 | 2,233 | 119,100 |
| 2023/10/27 | 2,338 | 2,387 | 2,335 | 2,387 | 24,900 |
| 2023/10/26 | 2,332 | 2,345 | 2,305 | 2,305 | 9,500 |
| 2023/10/25 | 2,350 | 2,350 | 2,326 | 2,327 | 10,700 |
| 2023/10/24 | 2,329 | 2,335 | 2,276 | 2,309 | 31,000 |
| 2023/10/23 | 2,349 | 2,349 | 2,308 | 2,308 | 14,200 |
| 2023/10/20 | 2,320 | 2,348 | 2,316 | 2,336 | 16,800 |
| 2023/10/19 | 2,346 | 2,357 | 2,330 | 2,330 | 25,200 |
| 2023/10/18 | 2,362 | 2,363 | 2,317 | 2,354 | 42,500 |
| 2023/10/17 | 2,332 | 2,358 | 2,323 | 2,336 | 12,600 |
| 2023/10/16 | 2,324 | 2,356 | 2,313 | 2,329 | 18,400 |
| 2023/10/13 | 2,370 | 2,386 | 2,352 | 2,363 | 16,300 |
| 2023/10/12 | 2,390 | 2,400 | 2,380 | 2,392 | 13,900 |
| 2023/10/11 | 2,417 | 2,417 | 2,388 | 2,394 | 13,600 |
| 2023/10/10 | 2,400 | 2,418 | 2,386 | 2,417 | 29,600 |
| 2023/10/06 | 2,322 | 2,367 | 2,308 | 2,355 | 37,500 |
| 2023/10/05 | 2,300 | 2,354 | 2,268 | 2,325 | 75,300 |
| 2023/10/04 | 2,269 | 2,300 | 2,230 | 2,268 | 68,900 |
| 2023/10/03 | 2,344 | 2,346 | 2,303 | 2,315 | 33,200 |