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 |
|---|---|---|---|---|---|
| 2026/09/11 | 4,610 | 4,825 | 4,560 | 4,810 | 76,600 |
| 2026/09/10 | 4,665 | 4,695 | 4,605 | 4,680 | 27,700 |
| 2026/09/09 | 4,615 | 4,700 | 4,610 | 4,665 | 27,300 |
| 2026/09/08 | 4,685 | 4,745 | 4,645 | 4,655 | 41,200 |
| 2026/09/07 | 4,735 | 4,810 | 4,680 | 4,695 | 44,400 |
| 2026/09/04 | 4,800 | 4,805 | 4,725 | 4,755 | 47,100 |
| 2026/09/03 | 4,835 | 4,850 | 4,770 | 4,800 | 38,700 |
| 2026/09/02 | 4,795 | 4,835 | 4,760 | 4,790 | 40,400 |
| 2026/09/01 | 4,750 | 4,895 | 4,715 | 4,865 | 57,600 |
| 2026/08/31 | 4,760 | 4,800 | 4,715 | 4,760 | 39,400 |
| 2026/08/28 | 4,790 | 4,815 | 4,745 | 4,785 | 30,000 |
| 2026/08/27 | 4,735 | 4,815 | 4,720 | 4,740 | 46,200 |
| 2026/08/26 | 4,720 | 4,775 | 4,715 | 4,735 | 29,900 |
| 2026/08/25 | 4,780 | 4,825 | 4,685 | 4,720 | 45,100 |
| 2026/08/24 | 4,835 | 4,845 | 4,745 | 4,745 | 49,700 |
| 2026/08/21 | 4,760 | 4,810 | 4,720 | 4,805 | 43,500 |
| 2026/08/20 | 4,660 | 4,775 | 4,650 | 4,760 | 53,900 |
| 2026/08/19 | 4,575 | 4,695 | 4,525 | 4,670 | 64,100 |
| 2026/08/18 | 4,700 | 4,885 | 4,685 | 4,815 | 78,400 |
| 2026/08/17 | 4,640 | 4,735 | 4,605 | 4,720 | 84,400 |
| 2026/08/14 | 4,575 | 4,680 | 4,555 | 4,680 | 37,300 |
| 2026/08/13 | 4,495 | 4,620 | 4,460 | 4,605 | 46,000 |
| 2026/08/12 | 4,550 | 4,570 | 4,400 | 4,455 | 66,400 |
| 2026/08/10 | 4,490 | 4,555 | 4,445 | 4,520 | 69,600 |
| 2026/08/07 | 4,630 | 4,630 | 4,525 | 4,560 | 68,000 |
| 2026/08/06 | 4,645 | 4,690 | 4,585 | 4,640 | 69,000 |
| 2026/08/05 | 4,460 | 4,645 | 4,460 | 4,645 | 80,700 |
| 2026/08/04 | 4,490 | 4,545 | 4,400 | 4,460 | 98,900 |
| 2026/08/03 | 4,400 | 4,630 | 4,360 | 4,500 | 165,500 |
| 2026/07/31 | 4,260 | 4,455 | 4,205 | 4,360 | 110,200 |
| 2026/07/30 | 4,075 | 4,300 | 4,045 | 4,220 | 79,700 |
| 2026/07/29 | 4,080 | 4,175 | 4,025 | 4,145 | 87,000 |
| 2026/07/28 | 3,885 | 4,190 | 3,835 | 4,080 | 171,500 |
| 2026/07/27 | 3,895 | 3,935 | 3,850 | 3,925 | 29,400 |
| 2026/07/24 | 3,860 | 3,875 | 3,830 | 3,870 | 23,100 |
| 2026/07/23 | 3,900 | 3,920 | 3,860 | 3,905 | 21,500 |
| 2026/07/22 | 3,920 | 3,980 | 3,895 | 3,920 | 49,700 |
| 2026/07/21 | 3,815 | 3,930 | 3,800 | 3,915 | 42,600 |
| 2026/07/17 | 3,835 | 3,865 | 3,735 | 3,790 | 49,300 |
| 2026/07/16 | 3,935 | 3,935 | 3,875 | 3,880 | 21,800 |
| 2026/07/15 | 3,905 | 3,955 | 3,880 | 3,910 | 30,800 |
| 2026/07/14 | 3,870 | 3,900 | 3,835 | 3,875 | 22,500 |
| 2026/07/13 | 3,920 | 3,960 | 3,830 | 3,835 | 28,900 |
| 2026/07/10 | 3,970 | 3,995 | 3,905 | 3,920 | 38,000 |
| 2026/07/09 | 3,915 | 3,965 | 3,910 | 3,930 | 39,100 |
| 2026/07/08 | 3,955 | 3,975 | 3,910 | 3,910 | 27,200 |
| 2026/07/07 | 4,045 | 4,065 | 3,950 | 3,955 | 36,800 |
| 2026/07/06 | 4,035 | 4,060 | 3,995 | 4,020 | 32,700 |
| 2026/07/03 | 3,980 | 4,025 | 3,950 | 4,010 | 36,800 |
| 2026/07/02 | 4,045 | 4,065 | 3,975 | 3,975 | 21,500 |
| 2026/07/01 | 3,985 | 4,060 | 3,985 | 4,045 | 34,100 |
| 2026/06/30 | 4,030 | 4,030 | 3,960 | 3,990 | 41,300 |
| 2026/06/29 | 3,915 | 3,980 | 3,905 | 3,960 | 39,300 |
| 2026/06/26 | 3,900 | 3,965 | 3,890 | 3,925 | 40,900 |
| 2026/06/25 | 3,820 | 3,910 | 3,810 | 3,885 | 27,300 |
| 2026/06/24 | 3,860 | 3,885 | 3,800 | 3,810 | 40,000 |
| 2026/06/23 | 3,895 | 3,930 | 3,830 | 3,830 | 41,700 |
| 2026/06/22 | 3,895 | 3,915 | 3,855 | 3,895 | 18,700 |
| 2026/06/19 | 3,935 | 3,940 | 3,850 | 3,895 | 63,700 |
| 2026/06/18 | 4,025 | 4,045 | 3,915 | 3,925 | 40,500 |
| 2026/06/17 | 4,020 | 4,075 | 3,995 | 3,995 | 28,700 |
| 2026/06/16 | 4,030 | 4,040 | 3,980 | 3,995 | 28,300 |
| 2026/06/15 | 4,000 | 4,070 | 3,975 | 4,070 | 74,500 |
| 2026/06/12 | 3,890 | 3,950 | 3,865 | 3,930 | 66,100 |
| 2026/06/11 | 3,860 | 3,880 | 3,780 | 3,870 | 34,900 |
| 2026/06/10 | 3,855 | 3,905 | 3,800 | 3,860 | 57,300 |
| 2026/06/09 | 3,965 | 4,000 | 3,805 | 3,830 | 59,300 |
| 2026/06/08 | 3,910 | 3,985 | 3,835 | 3,920 | 115,900 |
| 2026/06/05 | 3,975 | 4,010 | 3,885 | 3,980 | 59,900 |
| 2026/06/04 | 3,770 | 3,930 | 3,755 | 3,930 | 62,100 |
| 2026/06/03 | 3,740 | 3,825 | 3,700 | 3,805 | 40,000 |
| 2026/06/02 | 3,725 | 3,740 | 3,660 | 3,725 | 35,900 |
| 2026/06/01 | 3,830 | 3,830 | 3,720 | 3,755 | 55,000 |
| 2026/05/29 | 3,750 | 3,830 | 3,735 | 3,790 | 47,000 |
| 2026/05/28 | 3,655 | 3,745 | 3,635 | 3,735 | 53,600 |
| 2026/05/27 | 3,725 | 3,725 | 3,670 | 3,695 | 33,300 |
| 2026/05/26 | 3,685 | 3,725 | 3,655 | 3,725 | 46,200 |
| 2026/05/25 | 3,680 | 3,705 | 3,655 | 3,695 | 30,200 |
| 2026/05/22 | 3,600 | 3,680 | 3,600 | 3,680 | 45,100 |
| 2026/05/21 | 3,590 | 3,625 | 3,565 | 3,615 | 31,500 |
| 2026/05/20 | 3,565 | 3,565 | 3,500 | 3,520 | 51,500 |
| 2026/05/19 | 3,575 | 3,580 | 3,520 | 3,565 | 44,200 |
| 2026/05/18 | 3,555 | 3,600 | 3,540 | 3,590 | 44,400 |
| 2026/05/15 | 3,580 | 3,600 | 3,540 | 3,575 | 32,900 |
| 2026/05/14 | 3,580 | 3,580 | 3,535 | 3,560 | 32,000 |
| 2026/05/13 | 3,565 | 3,580 | 3,525 | 3,560 | 40,700 |
| 2026/05/12 | 3,560 | 3,590 | 3,520 | 3,565 | 45,300 |
| 2026/05/11 | 3,580 | 3,635 | 3,520 | 3,535 | 103,400 |
| 2026/05/08 | 3,635 | 3,820 | 3,525 | 3,550 | 175,500 |
| 2026/05/07 | 3,550 | 3,660 | 3,550 | 3,625 | 60,900 |
| 2026/05/01 | 3,530 | 3,545 | 3,495 | 3,545 | 35,700 |
| 2026/04/30 | 3,500 | 3,545 | 3,480 | 3,545 | 42,800 |
| 2026/04/28 | 3,450 | 3,500 | 3,445 | 3,500 | 32,300 |
| 2026/04/27 | 3,455 | 3,485 | 3,450 | 3,460 | 39,900 |
| 2026/04/24 | 3,425 | 3,435 | 3,390 | 3,425 | 26,600 |
| 2026/04/23 | 3,390 | 3,420 | 3,370 | 3,405 | 32,800 |
| 2026/04/22 | 3,490 | 3,490 | 3,390 | 3,390 | 30,400 |
| 2026/04/21 | 3,530 | 3,545 | 3,495 | 3,495 | 27,500 |
| 2026/04/20 | 3,500 | 3,525 | 3,500 | 3,505 | 29,600 |
| 2026/04/17 | 3,490 | 3,530 | 3,485 | 3,500 | 47,600 |
| 2026/04/16 | 3,480 | 3,510 | 3,465 | 3,500 | 33,300 |
| 2026/04/15 | 3,450 | 3,500 | 3,435 | 3,470 | 36,200 |
| 2026/04/14 | 3,380 | 3,430 | 3,380 | 3,430 | 47,400 |
| 2026/04/13 | 3,340 | 3,370 | 3,320 | 3,370 | 48,900 |
| 2026/04/10 | 3,345 | 3,360 | 3,310 | 3,310 | 26,500 |
| 2026/04/09 | 3,400 | 3,415 | 3,350 | 3,355 | 23,200 |
| 2026/04/08 | 3,420 | 3,420 | 3,370 | 3,375 | 36,000 |
| 2026/04/07 | 3,340 | 3,350 | 3,300 | 3,325 | 24,600 |
| 2026/04/06 | 3,345 | 3,370 | 3,315 | 3,320 | 28,400 |
| 2026/04/03 | 3,345 | 3,360 | 3,330 | 3,340 | 33,300 |
| 2026/03/27 | 3,435 | 3,455 | 3,410 | 3,440 | 234,500 |
| 2026/03/26 | 3,450 | 3,470 | 3,390 | 3,435 | 103,900 |
| 2026/03/25 | 3,450 | 3,475 | 3,445 | 3,450 | 94,600 |
| 2026/03/24 | 3,370 | 3,400 | 3,340 | 3,380 | 109,000 |
| 2026/03/23 | 3,255 | 3,330 | 3,250 | 3,300 | 200,900 |
| 2026/03/19 | 3,400 | 3,410 | 3,345 | 3,355 | 95,300 |
| 2026/03/18 | 3,400 | 3,460 | 3,400 | 3,460 | 99,300 |
| 2026/03/17 | 3,405 | 3,420 | 3,365 | 3,370 | 61,400 |
| 2026/03/16 | 3,320 | 3,380 | 3,320 | 3,365 | 103,300 |
| 2026/03/13 | 3,335 | 3,385 | 3,330 | 3,330 | 86,400 |
| 2026/03/12 | 3,420 | 3,435 | 3,365 | 3,370 | 110,300 |
| 2026/03/11 | 3,505 | 3,520 | 3,430 | 3,430 | 92,800 |
| 2026/03/10 | 3,455 | 3,490 | 3,420 | 3,460 | 56,800 |
| 2026/03/09 | 3,330 | 3,400 | 3,310 | 3,400 | 126,200 |
| 2026/03/06 | 3,470 | 3,490 | 3,440 | 3,470 | 55,300 |
| 2026/03/05 | 3,480 | 3,525 | 3,465 | 3,505 | 67,700 |
| 2026/03/04 | 3,480 | 3,485 | 3,330 | 3,390 | 82,900 |
| 2026/03/03 | 3,650 | 3,650 | 3,540 | 3,540 | 61,400 |
| 2026/03/02 | 3,650 | 3,705 | 3,610 | 3,675 | 74,700 |
| 2026/02/27 | 3,680 | 3,730 | 3,675 | 3,720 | 54,400 |
| 2026/02/26 | 3,655 | 3,690 | 3,650 | 3,655 | 72,500 |
| 2026/02/25 | 3,620 | 3,655 | 3,585 | 3,640 | 48,600 |
| 2026/02/24 | 3,550 | 3,595 | 3,525 | 3,580 | 33,200 |
| 2026/02/20 | 3,600 | 3,600 | 3,545 | 3,550 | 35,200 |
| 2026/02/19 | 3,615 | 3,635 | 3,570 | 3,635 | 23,900 |
| 2026/02/18 | 3,535 | 3,635 | 3,535 | 3,615 | 25,800 |
| 2026/02/17 | 3,570 | 3,605 | 3,535 | 3,535 | 31,200 |
| 2026/02/16 | 3,645 | 3,650 | 3,565 | 3,565 | 44,500 |
| 2026/02/13 | 3,725 | 3,725 | 3,615 | 3,665 | 33,800 |
| 2026/02/12 | 3,695 | 3,745 | 3,675 | 3,725 | 34,200 |
| 2026/02/10 | 3,685 | 3,745 | 3,680 | 3,695 | 33,400 |
| 2026/02/09 | 3,700 | 3,700 | 3,620 | 3,650 | 35,700 |
| 2026/02/06 | 3,600 | 3,610 | 3,565 | 3,605 | 28,000 |
| 2026/02/05 | 3,605 | 3,620 | 3,570 | 3,595 | 24,300 |
| 2026/02/04 | 3,610 | 3,635 | 3,580 | 3,580 | 26,900 |
| 2026/02/03 | 3,580 | 3,660 | 3,555 | 3,610 | 30,400 |
| 2026/02/02 | 3,645 | 3,665 | 3,540 | 3,550 | 54,600 |
| 2026/01/30 | 3,685 | 3,700 | 3,650 | 3,680 | 20,300 |
| 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 |