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
1985/12/27 750 750 750 750 9,000
1985/12/26 750 750 750 750 6,000
1985/12/25 750 750 748 750 23,000
1985/12/24 765 766 760 760 45,000
1985/12/23 766 767 762 762 15,000
1985/12/21 778 778 778 778 2,000
1985/12/20 771 778 766 766 18,000
1985/12/19 770 779 770 779 6,000
1985/12/18 766 770 766 770 5,000
1985/12/17 786 786 771 771 7,000
1985/12/16 781 781 781 781 5,000
1985/12/13 760 761 760 761 5,000
1985/12/12 760 761 759 759 3,000
1985/12/11 750 750 750 750 9,000
1985/12/10 755 755 755 755 5,000
1985/12/09 750 755 750 750 15,000
1985/12/07 750 750 750 750 7,000
1985/12/05 690 691 690 691 2,000
1985/12/04 695 695 690 690 9,000
1985/12/03 709 709 695 695 3,000
1985/12/02 709 709 709 709 3,000
1985/11/30 728 728 728 728 2,000
1985/11/29 738 738 735 735 2,000
1985/11/28 737 745 736 745 11,000
1985/11/27 750 750 740 740 5,000
1985/11/26 730 740 730 740 49,000
1985/11/25 730 749 730 739 17,000
1985/11/22 699 715 699 710 27,000
1985/11/20 655 656 650 655 9,000
1985/11/18 650 655 650 650 29,000
1985/11/16 640 641 640 640 8,000
1985/11/15 655 655 640 640 3,000
1985/11/14 660 660 650 655 16,000
1985/11/13 649 655 648 655 32,000
1985/11/12 650 650 649 649 3,000
1985/11/11 654 655 650 650 6,000
1985/11/08 655 655 653 655 10,000
1985/11/07 654 655 650 650 8,000
1985/11/06 655 655 652 655 7,000
1985/11/05 650 650 650 650 7,000
1985/11/02 661 665 661 665 3,000
1985/11/01 665 665 665 665 1,000
1985/10/31 656 665 655 665 5,000
1985/10/30 660 665 655 655 11,000
1985/10/29 655 660 655 660 4,000
1985/10/28 655 655 655 655 6,000
1985/10/26 650 651 650 650 7,000
1985/10/25 656 665 656 660 6,000
1985/10/24 655 655 654 654 5,000
1985/10/23 645 650 645 650 11,000
1985/10/22 631 639 631 639 15,000
1985/10/21 630 635 630 630 9,000
1985/10/19 630 630 630 630 1,000
1985/10/18 625 630 625 630 7,000
1985/10/17 622 625 622 625 9,000
1985/10/16 625 625 620 622 17,000
1985/10/14 625 625 610 610 4,000
1985/10/11 600 610 600 600 20,000
1985/10/09 580 580 580 580 3,000
1985/10/08 576 576 575 575 3,000
1985/10/05 578 583 568 568 6,000
1985/10/04 588 588 588 588 1,000
1985/10/03 589 589 589 589 3,000
1985/10/02 600 600 588 599 15,000
1985/10/01 600 600 600 600 3,000
1985/09/30 605 605 600 600 3,000
1985/09/28 605 605 605 605 6,000
1985/09/27 610 610 605 605 9,000
1985/09/26 605 605 605 605 3,000
1985/09/24 610 610 610 610 3,000
1985/09/21 625 625 610 610 5,000
1985/09/19 620 620 605 605 3,000
1985/09/18 638 638 628 628 3,000
1985/09/13 628 628 628 628 11,000
1985/09/12 620 621 618 618 11,000
1985/09/11 600 600 600 600 4,000
1985/09/10 599 600 599 600 3,000
1985/09/05 605 605 600 600 8,000
1985/09/04 605 605 605 605 1,000
1985/09/02 600 600 600 600 2,000
1985/08/30 620 620 600 600 5,000
1985/08/29 630 630 630 630 4,000
1985/08/28 630 630 630 630 7,000
1985/08/26 630 630 630 630 3,000
1985/08/23 640 640 640 640 1,000
1985/08/22 640 640 640 640 11,000
1985/08/20 640 640 640 640 1,000
1985/08/14 630 635 630 635 2,000
1985/08/13 633 633 630 630 6,000
1985/08/09 633 633 633 633 1,000
1985/08/08 632 633 632 632 5,000
1985/08/07 650 650 630 630 11,000
1985/08/06 650 650 630 650 11,000
1985/08/05 650 650 649 650 12,000
1985/08/03 655 655 655 655 1,000
1985/08/02 660 660 654 654 10,000
1985/08/01 649 655 649 655 8,000
1985/07/31 650 650 630 630 6,000
1985/07/30 631 650 631 650 4,000
1985/07/29 650 650 630 630 9,000
1985/07/26 650 650 650 650 3,000
1985/07/25 670 670 650 650 61,000
1985/07/23 687 687 680 680 53,000
1985/07/22 698 700 687 687 105,000
1985/07/20 700 700 700 700 4,000
1985/07/18 700 700 700 700 4,000
1985/07/17 728 728 728 728 2,000
1985/07/16 730 730 730 730 1,000
1985/07/15 748 748 730 730 4,000
1985/07/10 698 698 698 698 11,000
1985/07/04 839 839 838 838 2,000
1985/07/03 840 840 840 840 2,000
1985/07/02 840 840 840 840 5,000
1985/06/27 900 900 900 900 5,000
1985/06/26 878 905 878 905 78,000
1985/06/24 863 879 863 879 4,000
1985/06/21 873 873 873 873 10,000
1985/06/20 880 880 870 875 52,000
1985/06/19 871 890 871 890 21,000
1985/06/17 851 851 851 851 11,000
1985/06/15 831 831 831 831 12,000
1985/06/14 801 801 801 801 10,000
1985/06/12 770 771 770 770 4,000
1985/06/07 740 740 740 740 4,000
1985/06/06 740 740 740 740 26,000
1985/05/31 880 890 880 890 9,000
1985/05/29 900 900 900 900 5,000
1985/05/28 900 900 900 900 1,000
1985/05/25 900 900 900 900 8,000
1985/05/22 920 920 920 920 1,000
1985/05/21 930 930 930 930 2,000
1985/05/20 930 931 930 930 11,000
1985/05/17 915 915 915 915 14,000
1985/05/15 905 905 905 905 1,000
1985/05/14 905 920 905 920 6,000
1985/05/13 895 896 895 896 6,000
1985/05/02 945 945 945 945 10,000
1985/04/26 945 945 945 945 16,000
1985/04/25 915 930 915 930 7,000
1985/04/24 915 915 915 915 5,000
1985/04/22 935 935 935 935 5,000
1985/04/20 946 946 945 945 8,000
1985/04/19 927 946 926 946 28,000
1985/04/18 927 928 915 928 15,000
1985/04/17 929 929 928 928 10,000
1985/04/16 933 940 932 940 10,000
1985/04/15 920 933 919 933 7,000
1985/04/12 933 933 933 933 4,000
1985/04/11 920 933 910 933 10,000
1985/04/09 933 933 933 933 2,000
1985/04/05 933 933 933 933 1,000
1985/04/04 933 933 933 933 3,000
1985/04/03 933 933 933 933 5,000
1985/03/29 931 931 931 931 1,000
1985/03/28 930 930 930 930 7,000
1985/03/27 930 930 925 925 3,000
1985/03/27 1 -> 1.10 分割
1985/03/26 1,060 1,060 1,040 1,050 16,000
1985/03/25 1,100 1,100 1,070 1,080 24,000
1985/03/23 1,100 1,130 1,100 1,120 28,000
1985/03/22 1,120 1,130 1,100 1,130 89,000
1985/03/20 1,130 1,130 1,080 1,130 38,000
1985/03/19 1,130 1,130 1,120 1,120 31,000
1985/03/18 1,130 1,130 1,100 1,120 118,000
1985/03/16 1,110 1,130 1,110 1,130 16,000
1985/03/15 1,100 1,100 1,060 1,090 19,000
1985/03/14 1,080 1,110 1,080 1,110 15,000
1985/03/13 1,060 1,060 1,060 1,060 9,000
1985/03/12 1,100 1,110 1,080 1,090 60,000
1985/03/11 1,110 1,120 1,100 1,120 6,000
1985/03/08 1,100 1,140 1,100 1,140 34,000
1985/03/07 1,100 1,110 1,070 1,100 25,000
1985/03/06 1,100 1,100 1,080 1,100 19,000
1985/03/05 1,100 1,120 1,100 1,100 8,000
1985/03/04 1,100 1,100 1,090 1,090 13,000
1985/03/02 1,100 1,100 1,090 1,100 17,000
1985/03/01 1,080 1,080 1,060 1,060 13,000
1985/02/28 1,100 1,100 1,100 1,100 10,000
1985/02/27 1,130 1,140 1,100 1,100 29,000
1985/02/26 1,140 1,140 1,100 1,100 20,000
1985/02/25 1,060 1,060 1,040 1,060 26,000
1985/02/23 1,110 1,110 1,060 1,060 14,000
1985/02/22 1,110 1,150 1,100 1,100 14,000
1985/02/21 1,150 1,150 1,150 1,150 11,000
1985/02/20 1,170 1,170 1,150 1,160 15,000
1985/02/19 1,070 1,150 1,070 1,150 36,000
1985/02/18 1,030 1,030 1,020 1,030 32,000
1985/02/16 1,030 1,050 1,000 1,000 46,000
1985/02/15 986 1,010 986 1,000 24,000
1985/02/14 990 990 981 981 18,000
1985/02/13 980 980 980 980 5,000
1985/02/12 980 990 980 980 11,000
1985/02/08 990 990 980 980 10,000
1985/02/07 990 990 980 990 23,000
1985/02/06 990 990 980 990 23,000
1985/02/05 1,020 1,030 990 990 14,000
1985/02/04 1,030 1,030 1,020 1,020 6,000
1985/02/02 1,020 1,030 1,020 1,030 2,000
1985/02/01 1,030 1,030 1,010 1,020 11,000
1985/01/31 1,030 1,030 1,030 1,030 9,000
1985/01/30 1,070 1,070 1,070 1,070 4,000
1985/01/29 1,070 1,070 1,070 1,070 3,000
1985/01/28 1,060 1,070 1,060 1,070 6,000
1985/01/26 1,110 1,110 1,100 1,100 4,000
1985/01/25 1,140 1,140 1,100 1,100 5,000
1985/01/24 1,120 1,140 1,120 1,140 28,000
1985/01/23 1,130 1,130 1,120 1,120 10,000
1985/01/22 1,150 1,150 1,140 1,140 7,000
1985/01/21 1,130 1,150 1,130 1,150 20,000
1985/01/19 1,150 1,150 1,130 1,130 19,000
1985/01/18 1,150 1,150 1,150 1,150 15,000
1985/01/17 1,120 1,130 1,120 1,130 21,000
1985/01/16 1,100 1,150 1,100 1,110 71,000
1985/01/14 1,140 1,140 1,120 1,140 15,000
1985/01/11 1,070 1,100 1,070 1,100 5,000
1985/01/10 1,050 1,070 1,050 1,070 16,000
1985/01/09 1,060 1,070 1,050 1,060 10,000
1985/01/04 1,040 1,050 1,010 1,050 33,000

このページの先頭へ