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
1988/12/28 940 970 940 970 15,000
1988/12/27 950 950 950 950 1,000
1988/12/26 960 960 960 960 2,000
1988/12/24 950 950 948 950 43,000
1988/12/23 960 960 954 954 8,000
1988/12/20 978 980 978 980 12,000
1988/12/19 960 980 960 980 83,000
1988/12/16 950 970 950 960 32,000
1988/12/15 960 960 950 960 17,000
1988/12/14 964 980 964 970 37,000
1988/12/13 970 970 970 970 50,000
1988/12/12 950 970 950 970 50,000
1988/12/09 945 945 935 945 29,000
1988/12/08 940 945 935 935 42,000
1988/12/07 935 935 930 935 20,000
1988/12/06 925 930 925 930 62,000
1988/12/05 923 925 921 921 9,000
1988/12/03 910 920 895 920 14,000
1988/12/02 915 918 900 918 22,000
1988/12/01 920 920 910 920 19,000
1988/11/30 900 900 900 900 24,000
1988/11/29 900 900 890 895 26,000
1988/11/28 900 900 899 899 5,000
1988/11/26 871 900 871 900 11,000
1988/11/25 885 899 881 881 12,000
1988/11/24 889 889 881 881 4,000
1988/11/22 889 889 886 886 5,000
1988/11/21 900 900 889 889 6,000
1988/11/18 899 920 899 900 46,000
1988/11/17 900 900 888 900 10,000
1988/11/16 899 906 899 906 9,000
1988/11/15 906 906 905 906 26,000
1988/11/14 920 920 906 906 14,000
1988/11/11 890 910 888 910 30,000
1988/11/10 888 898 888 888 27,000
1988/11/09 880 888 880 888 11,000
1988/11/08 866 880 866 878 14,000
1988/11/07 866 866 865 865 5,000
1988/11/05 865 865 860 860 6,000
1988/11/04 855 865 855 865 11,000
1988/11/02 860 860 845 845 17,000
1988/11/01 819 845 819 835 16,000
1988/10/31 795 810 795 809 14,000
1988/10/29 805 805 780 790 29,000
1988/10/28 790 790 785 790 30,000
1988/10/27 794 794 791 791 15,000
1988/10/26 794 795 794 794 15,000
1988/10/25 792 795 792 793 13,000
1988/10/24 791 795 791 795 11,000
1988/10/22 795 795 791 795 4,000
1988/10/21 795 795 791 791 17,000
1988/10/20 800 800 795 795 27,000
1988/10/19 785 795 780 795 54,000
1988/10/18 795 798 780 780 61,000
1988/10/17 810 810 780 780 73,000
1988/10/14 820 820 810 810 12,000
1988/10/13 820 840 820 840 13,000
1988/10/12 866 866 850 850 50,000
1988/10/11 880 880 865 865 15,000
1988/10/07 883 883 880 880 19,000
1988/10/06 890 903 880 903 171,000
1988/10/05 890 890 875 890 49,000
1988/10/04 900 900 890 890 13,000
1988/10/03 903 903 903 903 2,000
1988/10/01 904 904 900 904 10,000
1988/09/30 895 905 895 905 52,000
1988/09/29 899 899 898 899 3,000
1988/09/28 900 905 900 900 22,000
1988/09/27 909 910 900 900 17,000
1988/09/26 915 915 910 910 6,000
1988/09/24 906 915 906 915 3,000
1988/09/22 906 906 906 906 1,000
1988/09/21 920 920 900 900 18,000
1988/09/20 930 930 910 930 14,000
1988/09/19 914 915 914 915 12,000
1988/09/16 905 925 900 925 12,000
1988/09/14 915 933 915 915 48,000
1988/09/13 931 931 924 930 30,000
1988/09/12 955 955 950 950 4,000
1988/09/09 960 960 960 960 5,000
1988/09/07 975 975 975 975 4,000
1988/09/06 979 979 975 975 4,000
1988/09/05 970 980 960 980 7,000
1988/09/03 956 960 955 955 8,000
1988/09/02 961 961 951 955 11,000
1988/09/01 980 980 951 951 6,000
1988/08/31 970 990 970 990 13,000
1988/08/30 965 965 965 965 4,000
1988/08/29 980 980 962 975 12,000
1988/08/27 981 981 970 980 11,000
1988/08/26 981 981 980 980 7,000
1988/08/25 985 985 974 980 5,000
1988/08/24 980 985 977 985 22,000
1988/08/23 979 980 979 980 3,000
1988/08/22 975 980 975 980 40,000
1988/08/19 990 990 975 975 6,000
1988/08/18 971 971 970 970 7,000
1988/08/17 972 972 972 972 3,000
1988/08/16 989 989 970 970 13,000
1988/08/15 990 990 990 990 33,000
1988/08/12 990 999 980 990 23,000
1988/08/11 990 1,000 990 1,000 28,000
1988/08/10 989 990 989 990 21,000
1988/08/08 991 991 990 990 2,000
1988/08/06 990 990 990 990 12,000
1988/08/05 990 990 990 990 8,000
1988/08/03 981 981 980 981 6,000
1988/08/02 1,000 1,000 980 980 27,000
1988/08/01 1,010 1,010 1,010 1,010 10,000
1988/07/30 1,020 1,020 1,010 1,010 2,000
1988/07/29 1,020 1,050 1,020 1,020 10,000
1988/07/28 1,050 1,050 1,020 1,020 35,000
1988/07/27 1,030 1,030 1,030 1,030 8,000
1988/07/26 1,050 1,050 1,030 1,050 16,000
1988/07/25 1,050 1,080 1,030 1,030 44,000
1988/07/23 1,030 1,050 1,030 1,030 19,000
1988/07/22 1,050 1,050 1,030 1,030 9,000
1988/07/21 1,050 1,070 1,030 1,030 57,000
1988/07/20 1,000 1,010 990 1,010 48,000
1988/07/19 1,020 1,030 1,010 1,010 12,000
1988/07/18 1,000 1,050 1,000 1,040 8,000
1988/07/15 999 1,030 990 990 20,000
1988/07/14 999 999 995 995 23,000
1988/07/13 990 1,000 990 990 9,000
1988/07/12 1,000 1,000 990 990 42,000
1988/07/11 1,000 1,000 995 995 14,000
1988/07/08 1,020 1,020 999 1,000 38,000
1988/07/07 1,030 1,030 1,010 1,010 17,000
1988/07/06 1,030 1,030 995 995 33,000
1988/07/05 1,030 1,030 1,030 1,030 1,000
1988/07/04 1,010 1,010 1,010 1,010 22,000
1988/07/02 1,030 1,030 1,030 1,030 3,000
1988/07/01 1,080 1,080 1,030 1,030 19,000
1988/06/30 1,090 1,090 1,030 1,080 40,000
1988/06/29 1,040 1,070 1,030 1,070 287,000
1988/06/28 1,040 1,040 1,040 1,040 2,000
1988/06/27 1,040 1,040 1,020 1,030 8,000
1988/06/25 1,050 1,050 1,020 1,050 18,000
1988/06/24 1,060 1,060 1,010 1,020 21,000
1988/06/23 1,050 1,060 1,000 1,000 70,000
1988/06/22 1,050 1,050 1,040 1,040 9,000
1988/06/21 1,070 1,070 1,050 1,050 43,000
1988/06/20 1,080 1,090 1,080 1,080 27,000
1988/06/17 1,090 1,090 1,080 1,090 6,000
1988/06/16 1,100 1,100 1,090 1,090 47,000
1988/06/15 1,090 1,100 1,080 1,080 31,000
1988/06/14 1,080 1,080 1,070 1,070 17,000
1988/06/13 1,060 1,070 1,050 1,070 9,000
1988/06/10 1,020 1,050 1,010 1,050 20,000
1988/06/09 1,050 1,050 1,030 1,030 4,000
1988/06/08 1,060 1,090 1,050 1,050 28,000
1988/06/07 1,070 1,080 1,070 1,070 9,000
1988/06/06 1,040 1,070 1,030 1,070 20,000
1988/06/04 1,030 1,040 1,020 1,020 16,000
1988/06/03 1,040 1,040 1,010 1,010 24,000
1988/06/02 1,050 1,070 1,040 1,040 26,000
1988/06/01 1,090 1,090 1,060 1,060 21,000
1988/05/31 1,040 1,080 1,030 1,080 14,000
1988/05/30 1,030 1,030 1,030 1,030 5,000
1988/05/28 1,050 1,050 1,020 1,020 44,000
1988/05/27 1,050 1,060 1,040 1,050 41,000
1988/05/26 1,050 1,080 1,040 1,080 19,000
1988/05/25 1,050 1,060 1,010 1,010 74,000
1988/05/24 1,060 1,060 1,040 1,040 85,000
1988/05/23 1,090 1,090 1,060 1,060 34,000
1988/05/20 1,080 1,090 1,070 1,090 8,000
1988/05/19 1,090 1,100 1,040 1,040 51,000
1988/05/17 1,120 1,120 1,080 1,080 26,000
1988/05/16 1,120 1,120 1,110 1,110 14,000
1988/05/13 1,080 1,120 1,070 1,120 57,000
1988/05/12 1,060 1,080 1,060 1,080 24,000
1988/05/11 1,100 1,100 1,060 1,100 26,000
1988/05/10 1,100 1,110 1,070 1,100 83,000
1988/05/09 1,110 1,110 1,100 1,100 28,000
1988/05/07 1,150 1,160 1,120 1,120 29,000
1988/05/06 1,190 1,190 1,160 1,160 32,000
1988/05/02 1,190 1,200 1,150 1,200 288,000
1988/04/30 1,150 1,200 1,140 1,200 408,000
1988/04/28 1,090 1,150 1,090 1,140 351,000
1988/04/27 1,040 1,100 1,040 1,090 511,000
1988/04/26 1,020 1,060 1,010 1,030 115,000
1988/04/25 985 1,010 985 1,000 20,000
1988/04/23 979 985 978 985 4,000
1988/04/22 979 979 979 979 1,000
1988/04/21 971 980 970 970 6,000
1988/04/20 971 972 971 971 6,000
1988/04/19 980 980 970 970 27,000
1988/04/18 980 1,000 980 1,000 10,000
1988/04/15 980 986 980 985 6,000
1988/04/14 1,010 1,010 999 1,000 4,000
1988/04/13 1,000 1,000 999 999 7,000
1988/04/12 1,020 1,030 1,010 1,020 7,000
1988/04/11 981 1,040 980 1,030 20,000
1988/04/08 971 971 971 971 4,000
1988/04/07 947 962 947 961 20,000
1988/04/06 950 950 950 950 1,000
1988/04/05 950 950 950 950 3,000
1988/04/04 955 955 955 955 1,000
1988/04/01 965 965 965 965 1,000
1988/03/30 970 970 970 970 6,000
1988/03/29 900 900 900 900 1,000
1988/03/28 896 896 896 896 4,000
1988/03/28 1 -> 1.10 分割
1988/03/26 979 980 970 980 19,000
1988/03/25 985 1,000 985 986 13,000
1988/03/24 1,010 1,010 980 985 43,000
1988/03/23 1,040 1,040 1,020 1,020 3,000
1988/03/22 1,050 1,050 1,050 1,050 17,000
1988/03/18 1,030 1,040 1,020 1,040 12,000
1988/03/17 1,020 1,020 1,020 1,020 5,000
1988/03/16 981 1,000 981 981 173,000
1988/03/15 990 990 990 990 11,000
1988/03/14 990 990 990 990 13,000
1988/03/11 990 991 980 980 14,000
1988/03/10 976 989 976 989 39,000
1988/03/09 989 989 970 970 55,000
1988/03/08 996 996 985 990 16,000
1988/03/07 1,000 1,000 985 986 32,000
1988/03/05 1,000 1,000 985 985 19,000
1988/03/04 1,010 1,020 982 982 58,000
1988/03/03 1,040 1,040 1,040 1,040 7,000
1988/03/02 1,050 1,080 1,050 1,050 19,000
1988/03/01 1,080 1,080 1,050 1,050 7,000
1988/02/29 1,050 1,050 1,050 1,050 13,000
1988/02/27 1,080 1,100 1,080 1,080 20,000
1988/02/26 1,100 1,130 1,070 1,080 109,000
1988/02/25 1,100 1,150 1,100 1,100 71,000
1988/02/24 1,130 1,140 1,080 1,080 49,000
1988/02/23 1,160 1,160 1,100 1,150 199,000
1988/02/22 1,110 1,170 1,070 1,140 553,000
1988/02/19 1,040 1,110 1,040 1,090 324,000
1988/02/18 1,080 1,090 1,030 1,040 148,000
1988/02/17 1,000 1,100 1,000 1,060 308,000
1988/02/16 991 1,030 990 1,010 55,000
1988/02/15 1,020 1,050 996 996 191,000
1988/02/12 1,030 1,040 990 990 128,000
1988/02/10 948 1,050 948 1,050 534,000
1988/02/09 965 978 955 955 91,000
1988/02/08 975 980 960 975 155,000
1988/02/06 935 980 935 978 64,000
1988/02/05 934 945 924 945 86,000
1988/02/04 950 950 935 935 15,000
1988/02/03 871 950 871 950 126,000
1988/02/02 899 900 870 870 6,000
1988/02/01 889 900 880 900 22,000
1988/01/30 850 872 850 870 43,000
1988/01/29 849 853 849 853 19,000
1988/01/28 850 850 850 850 25,000
1988/01/27 815 850 815 850 14,000
1988/01/26 829 829 800 800 7,000
1988/01/25 829 829 829 829 2,000
1988/01/23 820 820 820 820 2,000
1988/01/22 820 820 820 820 6,000
1988/01/21 820 820 807 807 8,000
1988/01/20 828 828 806 820 22,000
1988/01/19 830 832 830 832 9,000
1988/01/18 821 825 820 821 16,000
1988/01/14 800 810 800 804 8,000
1988/01/13 790 805 790 805 12,000
1988/01/12 810 810 770 770 13,000
1988/01/11 790 794 790 794 3,000
1988/01/08 799 800 790 790 15,000
1988/01/07 796 815 796 810 21,000
1988/01/06 779 789 779 780 7,000
1988/01/05 764 765 764 765 5,000
1988/01/04 764 764 764 764 1,000

このページの先頭へ