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

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
1984/12/28 1,060 1,070 1,060 1,060 8,000
1984/12/27 1,080 1,080 1,060 1,060 2,000
1984/12/26 1,080 1,080 1,080 1,080 6,000
1984/12/25 1,070 1,070 1,070 1,070 4,000
1984/12/24 1,030 1,030 1,030 1,030 2,000
1984/12/22 1,100 1,100 1,100 1,100 1,000
1984/12/21 1,090 1,110 1,090 1,110 7,000
1984/12/20 1,150 1,150 1,120 1,150 52,000
1984/12/19 1,090 1,150 1,090 1,140 43,000
1984/12/12 926 926 926 926 1,000
1984/12/11 921 921 920 920 18,000
1984/12/07 960 960 945 948 25,000
1984/12/05 1,020 1,020 990 990 11,000
1984/12/04 1,040 1,060 1,030 1,030 6,000
1984/12/03 1,050 1,060 1,050 1,050 16,000
1984/11/30 1,070 1,070 1,070 1,070 7,000
1984/11/29 1,080 1,080 1,070 1,070 11,000
1984/11/28 1,080 1,090 1,080 1,090 22,000
1984/11/27 1,110 1,110 1,110 1,110 2,000
1984/11/26 1,100 1,100 1,090 1,100 17,000
1984/11/22 1,130 1,140 1,080 1,080 17,000
1984/11/20 1,120 1,120 1,120 1,120 2,000
1984/11/19 1,100 1,100 1,100 1,100 2,000
1984/11/15 1,110 1,110 1,110 1,110 8,000
1984/11/14 1,080 1,120 1,080 1,110 28,000
1984/11/13 1,080 1,090 1,080 1,080 9,000
1984/11/08 1,070 1,070 1,070 1,070 8,000
1984/11/07 1,190 1,190 1,100 1,150 11,000
1984/11/06 1,200 1,200 1,200 1,200 4,000
1984/11/05 1,240 1,240 1,200 1,200 6,000
1984/11/02 1,250 1,250 1,250 1,250 8,000
1984/11/01 1,280 1,280 1,280 1,280 24,000
1984/10/31 1,260 1,270 1,250 1,260 13,000
1984/10/30 1,240 1,240 1,240 1,240 4,000
1984/10/29 1,240 1,240 1,200 1,200 6,000
1984/10/26 1,240 1,240 1,240 1,240 4,000
1984/10/25 1,250 1,300 1,250 1,300 25,000
1984/10/24 1,310 1,370 1,300 1,300 45,000
1984/10/23 1,310 1,310 1,310 1,310 10,000
1984/10/22 1,390 1,390 1,370 1,370 18,000
1984/10/20 1,350 1,360 1,350 1,350 11,000
1984/10/19 1,390 1,400 1,350 1,350 85,000
1984/10/18 1,390 1,420 1,350 1,350 105,000
1984/10/17 1,380 1,470 1,370 1,450 218,000
1984/10/16 1,370 1,380 1,300 1,370 90,000
1984/10/15 1,330 1,410 1,310 1,410 176,000
1984/10/12 1,210 1,270 1,190 1,270 100,000
1984/10/11 1,110 1,130 1,070 1,070 56,000
1984/10/09 1,190 1,200 1,170 1,170 35,000
1984/10/08 1,260 1,260 1,240 1,250 39,000
1984/10/06 1,230 1,270 1,230 1,250 49,000
1984/10/05 1,260 1,290 1,210 1,210 82,000
1984/10/04 1,310 1,310 1,230 1,250 105,000
1984/10/03 1,310 1,350 1,300 1,300 100,000
1984/10/02 1,440 1,450 1,340 1,360 152,000
1984/10/01 1,310 1,500 1,290 1,480 368,000
1984/09/29 1,250 1,320 1,250 1,310 273,000
1984/09/28 1,160 1,250 1,160 1,250 294,000
1984/09/27 1,100 1,130 1,080 1,110 89,000
1984/09/26 1,090 1,100 1,060 1,100 121,000
1984/09/25 1,080 1,090 1,050 1,050 45,000
1984/09/22 1,100 1,100 1,070 1,090 63,000
1984/09/21 1,050 1,130 1,050 1,060 103,000
1984/09/20 1,050 1,060 1,030 1,050 102,000
1984/09/19 1,050 1,050 1,010 1,050 106,000
1984/09/18 1,050 1,090 1,050 1,070 46,000
1984/09/17 1,040 1,060 1,020 1,050 35,000
1984/09/14 1,120 1,130 1,060 1,060 129,000
1984/09/13 1,070 1,150 1,020 1,140 401,000
1984/09/12 1,020 1,040 1,010 1,040 247,000
1984/09/11 930 950 918 940 255,000
1984/09/10 920 929 915 920 141,000
1984/09/07 940 940 900 900 242,000
1984/09/06 930 930 930 930 194,000
1984/09/05 798 830 798 830 65,000
1984/09/04 800 800 798 798 18,000
1984/09/03 801 801 800 800 19,000
1984/08/30 740 751 740 751 15,000
1984/08/23 799 799 798 798 4,000
1984/08/22 809 809 799 800 6,000
1984/08/21 824 824 819 819 5,000
1984/08/20 827 827 827 827 17,000
1984/08/16 705 727 705 727 5,000
1984/08/14 650 665 650 665 5,000
1984/08/13 645 645 645 645 3,000
1984/08/10 645 645 645 645 2,000
1984/08/08 656 656 655 655 2,000
1984/08/04 656 656 655 655 6,000
1984/08/03 645 655 645 655 5,000
1984/07/27 650 650 650 650 2,000
1984/07/20 660 660 660 660 2,000
1984/07/12 685 685 685 685 1,000
1984/07/11 689 689 689 689 2,000
1984/07/09 700 700 700 700 2,000
1984/07/06 700 700 700 700 5,000
1984/07/05 700 700 700 700 1,000
1984/07/03 671 671 671 671 2,000
1984/06/29 641 641 641 641 2,000
1984/06/28 635 635 635 635 3,000
1984/06/27 633 633 632 633 3,000
1984/06/23 632 632 632 632 1,000
1984/06/22 632 632 632 632 2,000
1984/06/21 631 632 631 632 2,000
1984/06/19 621 621 621 621 1,000
1984/06/12 660 660 660 660 3,000
1984/06/08 670 670 670 670 3,000
1984/06/07 661 665 660 660 8,000
1984/06/05 675 675 671 671 2,000
1984/06/04 670 670 670 670 1,000
1984/06/02 675 675 675 675 1,000
1984/06/01 681 681 675 675 6,000
1984/05/31 678 678 678 678 1,000
1984/05/29 677 677 677 677 1,000
1984/05/26 676 676 676 676 1,000
1984/05/24 670 671 670 671 6,000
1984/05/23 669 669 669 669 6,000
1984/05/17 695 695 690 691 10,000
1984/05/15 709 709 675 675 10,000
1984/05/08 780 780 768 769 11,000
1984/05/07 781 781 780 780 3,000
1984/05/04 780 780 780 780 6,000
1984/05/02 769 769 769 769 1,000
1984/05/01 769 769 769 769 8,000
1984/04/25 835 835 834 834 4,000
1984/04/23 844 851 844 851 9,000
1984/04/21 850 851 850 851 3,000
1984/04/20 829 863 829 862 37,000
1984/04/19 821 821 821 821 8,000
1984/04/18 850 850 850 850 7,000
1984/04/16 897 898 897 898 4,000
1984/04/13 898 898 898 898 4,000
1984/04/12 898 898 898 898 4,000
1984/04/11 900 900 890 896 23,000
1984/04/09 880 880 849 850 15,000
1984/04/06 910 910 899 900 13,000
1984/04/04 969 970 960 960 13,000
1984/04/03 990 1,000 980 980 122,000
1984/04/02 980 1,000 980 999 118,000
1984/03/31 999 999 980 980 36,000
1984/03/30 1,030 1,030 1,000 1,000 55,000
1984/03/29 1,010 1,050 1,010 1,040 190,000
1984/03/28 970 999 970 999 204,000
1984/03/27 910 945 910 945 57,000
1984/03/26 911 911 910 910 38,000
1984/03/24 908 931 904 910 127,000
1984/03/23 874 909 865 900 102,000
1984/03/22 830 844 830 844 41,000
1984/03/21 864 870 860 860 24,000
1984/03/19 878 884 874 884 64,000
1984/03/17 850 878 850 878 95,000
1984/03/16 825 850 824 837 138,000
1984/03/15 790 830 790 805 144,000
1984/03/14 770 790 770 790 43,000
1984/03/13 785 785 761 770 46,000
1984/03/12 790 790 771 790 36,000
1984/03/09 750 800 742 790 152,000
1984/03/08 725 766 725 750 141,000
1984/03/07 715 719 705 718 22,000
1984/03/06 690 730 690 725 76,000
1984/03/05 685 686 684 685 57,000
1984/03/03 680 680 680 680 14,000
1984/03/02 660 660 660 660 7,000
1984/03/01 665 665 660 661 7,000
1984/02/29 665 665 665 665 4,000
1984/02/28 679 685 679 685 5,000
1984/02/27 680 685 680 685 2,000
1984/02/25 670 685 660 685 24,000
1984/02/24 655 670 655 660 20,000
1984/02/23 650 650 645 645 11,000
1984/02/22 660 660 660 660 3,000
1984/02/20 670 670 670 670 9,000
1984/02/18 650 650 649 649 2,000
1984/02/17 650 650 650 650 10,000
1984/02/16 660 660 660 660 3,000
1984/02/15 660 660 660 660 5,000
1984/02/14 660 660 660 660 10,000
1984/02/13 670 670 670 670 13,000
1984/02/09 684 685 680 685 48,000
1984/02/08 690 692 690 691 19,000
1984/02/07 690 700 690 690 10,000
1984/02/06 720 720 700 700 39,000
1984/02/04 700 715 700 710 41,000
1984/02/03 669 688 669 688 19,000
1984/02/02 689 689 689 689 3,000
1984/01/31 693 693 693 693 2,000
1984/01/30 730 730 703 703 21,000
1984/01/28 715 720 715 720 20,000
1984/01/27 734 750 728 741 104,000
1984/01/26 690 705 690 705 30,000
1984/01/25 676 680 672 672 26,000
1984/01/23 696 700 696 696 20,000
1984/01/21 683 687 683 686 18,000
1984/01/20 673 674 673 674 17,000
1984/01/19 709 709 699 700 20,000
1984/01/18 719 720 700 710 39,000
1984/01/17 719 719 702 717 84,000
1984/01/13 685 710 685 710 213,000
1984/01/12 642 670 642 670 59,000
1984/01/11 642 642 630 630 32,000
1984/01/10 638 648 638 642 22,000
1984/01/09 663 670 660 660 20,000
1984/01/07 673 674 673 674 19,000
1984/01/06 675 695 670 688 170,000
1984/01/05 650 671 649 670 118,000
1984/01/04 635 639 629 630 38,000

このページの先頭へ