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 |
|---|---|---|---|---|---|
| 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 |
| 2025/04/04 | 2,358 | 2,369 | 2,232 | 2,277 | 107,300 |
| 2025/04/03 | 2,421 | 2,461 | 2,413 | 2,453 | 45,300 |
| 2025/04/02 | 2,547 | 2,553 | 2,503 | 2,521 | 39,400 |
| 2025/04/01 | 2,530 | 2,541 | 2,503 | 2,513 | 36,000 |
| 2025/03/31 | 2,558 | 2,567 | 2,498 | 2,512 | 55,800 |
| 2025/03/28 | 2,566 | 2,632 | 2,535 | 2,608 | 278,000 |
| 2025/03/27 | 2,619 | 2,630 | 2,589 | 2,630 | 319,400 |
| 2025/03/26 | 2,591 | 2,612 | 2,580 | 2,612 | 98,500 |
| 2025/03/25 | 2,610 | 2,614 | 2,571 | 2,581 | 50,200 |
| 2025/03/24 | 2,618 | 2,618 | 2,561 | 2,581 | 104,500 |
| 2025/03/21 | 2,600 | 2,626 | 2,597 | 2,610 | 50,900 |
| 2025/03/19 | 2,594 | 2,646 | 2,594 | 2,603 | 68,600 |
| 2025/03/18 | 2,538 | 2,596 | 2,537 | 2,594 | 118,700 |
| 2025/03/17 | 2,509 | 2,524 | 2,495 | 2,495 | 106,700 |
| 2025/03/14 | 2,514 | 2,531 | 2,501 | 2,504 | 90,600 |
| 2025/03/13 | 2,500 | 2,540 | 2,497 | 2,531 | 84,800 |
| 2025/03/12 | 2,522 | 2,551 | 2,521 | 2,542 | 82,400 |
| 2025/03/11 | 2,500 | 2,529 | 2,465 | 2,526 | 77,900 |
| 2025/03/10 | 2,543 | 2,558 | 2,514 | 2,517 | 129,300 |
| 2025/03/07 | 2,497 | 2,532 | 2,469 | 2,514 | 142,900 |
| 2025/03/06 | 2,544 | 2,554 | 2,523 | 2,533 | 107,300 |
| 2025/03/05 | 2,501 | 2,542 | 2,497 | 2,520 | 89,300 |
| 2025/03/04 | 2,462 | 2,502 | 2,441 | 2,483 | 134,800 |
| 2025/03/03 | 2,474 | 2,474 | 2,434 | 2,469 | 197,600 |
| 2025/02/28 | 2,392 | 2,413 | 2,377 | 2,401 | 133,200 |
| 2025/02/27 | 2,328 | 2,397 | 2,320 | 2,392 | 139,900 |
| 2025/02/26 | 2,325 | 2,328 | 2,294 | 2,311 | 78,400 |
| 2025/02/25 | 2,341 | 2,346 | 2,325 | 2,328 | 61,100 |
| 2025/02/21 | 2,376 | 2,376 | 2,325 | 2,344 | 37,800 |
| 2025/02/20 | 2,413 | 2,421 | 2,383 | 2,389 | 39,900 |
| 2025/02/19 | 2,457 | 2,459 | 2,410 | 2,421 | 23,700 |
| 2025/02/18 | 2,456 | 2,463 | 2,438 | 2,452 | 14,000 |
| 2025/02/17 | 2,450 | 2,466 | 2,441 | 2,441 | 18,200 |
| 2025/02/14 | 2,453 | 2,460 | 2,445 | 2,445 | 14,200 |
| 2025/02/13 | 2,439 | 2,452 | 2,436 | 2,447 | 10,800 |
| 2025/02/12 | 2,438 | 2,440 | 2,415 | 2,421 | 14,700 |
| 2025/02/10 | 2,431 | 2,442 | 2,422 | 2,423 | 19,200 |
| 2025/02/07 | 2,443 | 2,454 | 2,432 | 2,442 | 16,300 |
| 2025/02/06 | 2,432 | 2,448 | 2,432 | 2,443 | 10,400 |
| 2025/02/05 | 2,411 | 2,433 | 2,411 | 2,430 | 15,200 |
| 2025/02/04 | 2,454 | 2,458 | 2,411 | 2,411 | 18,800 |
| 2025/02/03 | 2,429 | 2,443 | 2,408 | 2,423 | 37,000 |
| 2025/01/31 | 2,486 | 2,504 | 2,473 | 2,504 | 16,200 |
| 2025/01/30 | 2,461 | 2,500 | 2,461 | 2,496 | 27,900 |
| 2025/01/29 | 2,450 | 2,461 | 2,444 | 2,461 | 11,500 |
| 2025/01/28 | 2,419 | 2,451 | 2,416 | 2,444 | 18,000 |
| 2025/01/27 | 2,433 | 2,442 | 2,424 | 2,433 | 10,100 |
| 2025/01/24 | 2,406 | 2,438 | 2,404 | 2,414 | 22,900 |
| 2025/01/23 | 2,383 | 2,390 | 2,367 | 2,379 | 15,100 |
| 2025/01/22 | 2,356 | 2,394 | 2,356 | 2,385 | 14,100 |
| 2025/01/21 | 2,364 | 2,365 | 2,347 | 2,355 | 11,900 |
| 2025/01/20 | 2,381 | 2,382 | 2,363 | 2,364 | 18,600 |
| 2025/01/17 | 2,346 | 2,359 | 2,332 | 2,359 | 16,400 |
| 2025/01/16 | 2,374 | 2,380 | 2,347 | 2,347 | 14,900 |
| 2025/01/15 | 2,376 | 2,380 | 2,347 | 2,358 | 23,000 |
| 2025/01/14 | 2,384 | 2,384 | 2,345 | 2,356 | 38,200 |
| 2025/01/10 | 2,392 | 2,405 | 2,380 | 2,390 | 18,800 |
| 2025/01/09 | 2,425 | 2,427 | 2,391 | 2,391 | 30,500 |
| 2025/01/08 | 2,435 | 2,455 | 2,425 | 2,425 | 15,300 |
| 2025/01/07 | 2,436 | 2,446 | 2,422 | 2,435 | 22,200 |
| 2025/01/06 | 2,500 | 2,500 | 2,435 | 2,435 | 34,000 |
| 2024/12/30 | 2,480 | 2,488 | 2,466 | 2,466 | 16,800 |
| 2024/12/27 | 2,445 | 2,485 | 2,436 | 2,471 | 30,400 |
| 2024/12/26 | 2,380 | 2,436 | 2,380 | 2,436 | 26,200 |
| 2024/12/25 | 2,371 | 2,374 | 2,351 | 2,374 | 21,200 |
| 2024/12/24 | 2,355 | 2,372 | 2,353 | 2,372 | 17,300 |
| 2024/12/23 | 2,352 | 2,375 | 2,352 | 2,361 | 15,000 |
| 2024/12/20 | 2,393 | 2,405 | 2,346 | 2,346 | 32,800 |
| 2024/12/19 | 2,351 | 2,397 | 2,340 | 2,382 | 13,500 |
| 2024/12/18 | 2,385 | 2,405 | 2,364 | 2,376 | 15,100 |
| 2024/12/17 | 2,404 | 2,404 | 2,382 | 2,396 | 11,900 |
| 2024/12/16 | 2,392 | 2,411 | 2,380 | 2,404 | 12,400 |
| 2024/12/13 | 2,377 | 2,391 | 2,363 | 2,376 | 29,200 |
| 2024/12/12 | 2,426 | 2,427 | 2,393 | 2,394 | 20,000 |
| 2024/12/11 | 2,426 | 2,427 | 2,390 | 2,392 | 17,000 |
| 2024/12/10 | 2,435 | 2,439 | 2,411 | 2,414 | 26,400 |
| 2024/12/09 | 2,373 | 2,410 | 2,373 | 2,400 | 22,800 |
| 2024/12/06 | 2,364 | 2,378 | 2,350 | 2,366 | 12,000 |
| 2024/12/05 | 2,377 | 2,380 | 2,366 | 2,366 | 17,800 |
| 2024/12/04 | 2,360 | 2,374 | 2,341 | 2,358 | 23,300 |
| 2024/12/03 | 2,332 | 2,371 | 2,326 | 2,371 | 30,100 |
| 2024/12/02 | 2,287 | 2,320 | 2,287 | 2,318 | 20,100 |
| 2024/11/29 | 2,278 | 2,300 | 2,278 | 2,279 | 13,900 |
| 2024/11/28 | 2,268 | 2,288 | 2,268 | 2,278 | 15,900 |
| 2024/11/27 | 2,300 | 2,306 | 2,231 | 2,263 | 54,000 |
| 2024/11/26 | 2,318 | 2,333 | 2,298 | 2,301 | 22,300 |
| 2024/11/25 | 2,346 | 2,346 | 2,318 | 2,318 | 13,400 |
| 2024/11/22 | 2,318 | 2,330 | 2,309 | 2,329 | 12,600 |
| 2024/11/21 | 2,305 | 2,320 | 2,298 | 2,301 | 19,000 |
| 2024/11/20 | 2,321 | 2,336 | 2,298 | 2,305 | 19,500 |
| 2024/11/19 | 2,323 | 2,337 | 2,303 | 2,307 | 19,100 |
| 2024/11/18 | 2,315 | 2,328 | 2,311 | 2,311 | 10,400 |
| 2024/11/15 | 2,333 | 2,349 | 2,313 | 2,314 | 13,300 |
| 2024/11/14 | 2,327 | 2,348 | 2,318 | 2,318 | 12,600 |
| 2024/11/13 | 2,323 | 2,347 | 2,305 | 2,324 | 20,800 |
| 2024/11/12 | 2,343 | 2,370 | 2,300 | 2,313 | 30,700 |
| 2024/11/11 | 2,365 | 2,374 | 2,335 | 2,343 | 21,400 |
| 2024/11/08 | 2,410 | 2,416 | 2,370 | 2,370 | 14,200 |
| 2024/11/07 | 2,367 | 2,406 | 2,367 | 2,396 | 16,900 |
| 2024/11/06 | 2,361 | 2,386 | 2,353 | 2,367 | 18,800 |
| 2024/11/05 | 2,390 | 2,395 | 2,340 | 2,343 | 26,800 |
| 2024/11/01 | 2,421 | 2,428 | 2,386 | 2,388 | 34,500 |
| 2024/10/31 | 2,456 | 2,480 | 2,430 | 2,444 | 30,200 |
| 2024/10/30 | 2,489 | 2,500 | 2,432 | 2,432 | 43,500 |
| 2024/10/29 | 2,490 | 2,501 | 2,483 | 2,497 | 7,600 |
| 2024/10/28 | 2,433 | 2,471 | 2,425 | 2,470 | 8,200 |
| 2024/10/25 | 2,473 | 2,473 | 2,410 | 2,429 | 18,600 |
| 2024/10/24 | 2,459 | 2,467 | 2,445 | 2,461 | 12,500 |
| 2024/10/23 | 2,481 | 2,498 | 2,456 | 2,456 | 9,800 |
| 2024/10/22 | 2,535 | 2,535 | 2,475 | 2,481 | 21,300 |
| 2024/10/21 | 2,542 | 2,547 | 2,520 | 2,526 | 5,400 |
| 2024/10/18 | 2,548 | 2,562 | 2,535 | 2,547 | 8,900 |
| 2024/10/17 | 2,554 | 2,564 | 2,543 | 2,545 | 9,400 |
| 2024/10/16 | 2,531 | 2,563 | 2,531 | 2,543 | 10,300 |
| 2024/10/15 | 2,532 | 2,539 | 2,512 | 2,537 | 11,800 |
| 2024/10/11 | 2,543 | 2,543 | 2,509 | 2,522 | 11,200 |
| 2024/10/10 | 2,550 | 2,550 | 2,517 | 2,533 | 6,500 |
| 2024/10/09 | 2,550 | 2,570 | 2,530 | 2,530 | 7,400 |
| 2024/10/08 | 2,547 | 2,557 | 2,526 | 2,534 | 7,600 |
| 2024/10/07 | 2,585 | 2,585 | 2,555 | 2,578 | 18,600 |
| 2024/10/04 | 2,540 | 2,555 | 2,527 | 2,546 | 27,900 |
| 2024/10/03 | 2,541 | 2,545 | 2,505 | 2,530 | 18,100 |
| 2024/10/02 | 2,475 | 2,518 | 2,475 | 2,491 | 21,500 |
| 2024/10/01 | 2,480 | 2,507 | 2,470 | 2,493 | 12,600 |
| 2024/09/30 | 2,500 | 2,500 | 2,465 | 2,468 | 27,900 |
| 2024/09/27 | 2,556 | 2,556 | 2,508 | 2,530 | 23,200 |
| 2024/09/26 | 2,548 | 2,590 | 2,513 | 2,590 | 47,900 |
| 2024/09/25 | 2,548 | 2,548 | 2,504 | 2,522 | 14,600 |
| 2024/09/24 | 2,544 | 2,547 | 2,520 | 2,522 | 14,400 |
| 2024/09/20 | 2,530 | 2,530 | 2,487 | 2,522 | 24,900 |
| 2024/09/19 | 2,490 | 2,514 | 2,480 | 2,493 | 23,800 |
| 2024/09/18 | 2,468 | 2,468 | 2,436 | 2,458 | 14,900 |
| 2024/09/17 | 2,440 | 2,457 | 2,410 | 2,442 | 20,700 |
| 2024/09/13 | 2,473 | 2,473 | 2,431 | 2,436 | 33,900 |
| 2024/09/12 | 2,471 | 2,505 | 2,448 | 2,478 | 19,100 |
| 2024/09/11 | 2,475 | 2,480 | 2,425 | 2,425 | 23,700 |
| 2024/09/10 | 2,509 | 2,517 | 2,475 | 2,475 | 16,700 |
| 2024/09/09 | 2,473 | 2,510 | 2,449 | 2,500 | 16,600 |
| 2024/09/06 | 2,532 | 2,535 | 2,495 | 2,510 | 13,600 |
| 2024/09/05 | 2,525 | 2,568 | 2,515 | 2,532 | 13,800 |
| 2024/09/04 | 2,560 | 2,593 | 2,518 | 2,529 | 33,200 |
| 2024/09/03 | 2,588 | 2,611 | 2,588 | 2,610 | 10,600 |
| 2024/09/02 | 2,595 | 2,598 | 2,570 | 2,576 | 8,300 |
| 2024/08/30 | 2,579 | 2,596 | 2,569 | 2,586 | 18,500 |
| 2024/08/29 | 2,575 | 2,577 | 2,561 | 2,575 | 15,700 |
| 2024/08/28 | 2,580 | 2,580 | 2,540 | 2,576 | 8,300 |
| 2024/08/27 | 2,542 | 2,582 | 2,542 | 2,579 | 24,000 |
| 2024/08/26 | 2,561 | 2,564 | 2,520 | 2,539 | 10,400 |
| 2024/08/23 | 2,555 | 2,576 | 2,546 | 2,562 | 10,000 |
| 2024/08/22 | 2,560 | 2,572 | 2,546 | 2,549 | 6,000 |
| 2024/08/21 | 2,549 | 2,573 | 2,544 | 2,552 | 7,400 |
| 2024/08/20 | 2,569 | 2,574 | 2,550 | 2,571 | 15,800 |
| 2024/08/19 | 2,602 | 2,624 | 2,533 | 2,540 | 16,000 |