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
1989/12/29 1,420 1,430 1,400 1,430 31,000
1989/12/28 1,430 1,430 1,420 1,430 29,000
1989/12/27 1,420 1,430 1,410 1,430 26,000
1989/12/26 1,410 1,410 1,400 1,400 21,000
1989/12/25 1,440 1,440 1,400 1,430 20,000
1989/12/22 1,440 1,440 1,430 1,430 16,000
1989/12/21 1,430 1,440 1,410 1,410 17,000
1989/12/20 1,450 1,450 1,430 1,440 32,000
1989/12/19 1,480 1,480 1,450 1,460 50,000
1989/12/18 1,450 1,480 1,450 1,470 118,000
1989/12/15 1,440 1,450 1,430 1,440 103,000
1989/12/14 1,440 1,440 1,430 1,440 84,000
1989/12/13 1,430 1,440 1,420 1,420 75,000
1989/12/12 1,430 1,440 1,420 1,440 46,000
1989/12/11 1,440 1,440 1,400 1,420 23,000
1989/12/08 1,430 1,440 1,400 1,430 39,000
1989/12/07 1,390 1,420 1,380 1,420 67,000
1989/12/06 1,390 1,400 1,380 1,390 38,000
1989/12/05 1,400 1,400 1,380 1,400 71,000
1989/12/01 1,390 1,400 1,380 1,390 120,000
1989/11/30 1,360 1,370 1,350 1,350 6,000
1989/11/29 1,380 1,380 1,360 1,370 22,000
1989/11/28 1,390 1,390 1,380 1,380 31,000
1989/11/27 1,350 1,400 1,350 1,400 76,000
1989/11/24 1,370 1,380 1,360 1,370 18,000
1989/11/22 1,380 1,380 1,360 1,360 17,000
1989/11/21 1,380 1,380 1,370 1,370 31,000
1989/11/20 1,370 1,370 1,360 1,370 14,000
1989/11/17 1,390 1,420 1,360 1,360 123,000
1989/11/16 1,400 1,400 1,380 1,380 78,000
1989/11/15 1,380 1,390 1,350 1,360 96,000
1989/11/14 1,370 1,390 1,350 1,350 134,000
1989/11/13 1,370 1,400 1,350 1,360 38,000
1989/11/10 1,380 1,380 1,370 1,370 18,000
1989/11/09 1,390 1,410 1,390 1,400 16,000
1989/11/08 1,370 1,390 1,350 1,370 20,000
1989/11/07 1,370 1,390 1,350 1,350 41,000
1989/11/06 1,400 1,430 1,380 1,380 35,000
1989/11/02 1,390 1,430 1,390 1,410 44,000
1989/11/01 1,390 1,430 1,380 1,430 165,000
1989/10/31 1,410 1,410 1,360 1,370 44,000
1989/10/30 1,360 1,410 1,360 1,370 40,000
1989/10/27 1,410 1,410 1,380 1,400 120,000
1989/10/26 1,430 1,430 1,400 1,420 58,000
1989/10/25 1,440 1,440 1,410 1,430 66,000
1989/10/24 1,450 1,450 1,440 1,450 125,000
1989/10/23 1,470 1,490 1,460 1,470 368,000
1989/10/20 1,380 1,400 1,360 1,360 28,000
1989/10/19 1,330 1,410 1,320 1,400 100,000
1989/10/18 1,350 1,360 1,300 1,350 52,000
1989/10/17 1,340 1,390 1,340 1,370 63,000
1989/10/16 1,320 1,340 1,320 1,320 61,000
1989/10/13 1,360 1,390 1,350 1,380 64,000
1989/10/12 1,410 1,420 1,370 1,370 99,000
1989/10/11 1,440 1,450 1,410 1,430 207,000
1989/10/09 1,390 1,440 1,390 1,400 380,000
1989/10/06 1,350 1,380 1,320 1,350 206,000
1989/10/05 1,320 1,370 1,320 1,340 147,000
1989/10/04 1,330 1,330 1,300 1,310 71,000
1989/10/03 1,340 1,340 1,320 1,320 67,000
1989/10/02 1,340 1,340 1,320 1,330 64,000
1989/09/29 1,300 1,340 1,300 1,320 171,000
1989/09/28 1,280 1,290 1,270 1,280 86,000
1989/09/27 1,270 1,280 1,260 1,280 102,000
1989/09/26 1,260 1,270 1,250 1,250 29,000
1989/09/25 1,250 1,290 1,240 1,240 78,000
1989/09/22 1,230 1,270 1,230 1,250 68,000
1989/09/21 1,270 1,280 1,240 1,240 48,000
1989/09/20 1,270 1,280 1,260 1,280 41,000
1989/09/19 1,260 1,270 1,260 1,270 92,000
1989/09/18 1,240 1,250 1,230 1,240 15,000
1989/09/13 1,240 1,240 1,230 1,230 15,000
1989/09/12 1,220 1,240 1,220 1,230 12,000
1989/09/11 1,250 1,250 1,230 1,240 41,000
1989/09/08 1,250 1,270 1,240 1,240 61,000
1989/09/07 1,250 1,270 1,250 1,260 66,000
1989/09/06 1,280 1,280 1,260 1,260 26,000
1989/09/05 1,290 1,300 1,280 1,280 37,000
1989/09/04 1,280 1,300 1,280 1,300 99,000
1989/09/01 1,280 1,300 1,280 1,290 104,000
1989/08/31 1,300 1,300 1,280 1,290 108,000
1989/08/30 1,300 1,330 1,290 1,310 380,000
1989/08/29 1,270 1,330 1,270 1,300 428,000
1989/08/28 1,270 1,270 1,240 1,260 58,000
1989/08/25 1,270 1,280 1,250 1,280 101,000
1989/08/24 1,310 1,320 1,260 1,260 332,000
1989/08/23 1,250 1,300 1,230 1,300 577,000
1989/08/22 1,270 1,270 1,240 1,240 99,000
1989/08/21 1,270 1,290 1,240 1,270 292,000
1989/08/18 1,170 1,270 1,170 1,270 381,000
1989/08/17 1,180 1,180 1,160 1,170 93,000
1989/08/16 1,170 1,170 1,170 1,170 18,000
1989/08/15 1,170 1,180 1,160 1,170 27,000
1989/08/14 1,140 1,170 1,140 1,160 35,000
1989/08/11 1,150 1,150 1,120 1,140 25,000
1989/08/10 1,140 1,140 1,130 1,130 45,000
1989/08/09 1,150 1,150 1,150 1,150 41,000
1989/08/07 1,140 1,140 1,140 1,140 20,000
1989/08/04 1,130 1,140 1,120 1,140 22,000
1989/08/03 1,140 1,140 1,120 1,120 20,000
1989/08/02 1,140 1,160 1,120 1,130 51,000
1989/08/01 1,120 1,160 1,120 1,150 110,000
1989/07/31 1,120 1,150 1,110 1,130 76,000
1989/07/28 1,100 1,110 1,100 1,110 30,000
1989/07/27 1,080 1,100 1,070 1,070 31,000
1989/07/26 1,070 1,070 1,060 1,070 15,000
1989/07/25 1,070 1,080 1,060 1,080 37,000
1989/07/24 1,090 1,090 1,050 1,050 13,000
1989/07/21 1,080 1,080 1,070 1,070 14,000
1989/07/20 1,070 1,070 1,030 1,030 40,000
1989/07/18 1,070 1,070 1,030 1,030 23,000
1989/07/14 1,070 1,070 1,070 1,070 4,000
1989/07/13 1,080 1,100 1,070 1,070 18,000
1989/07/12 1,100 1,100 1,050 1,070 51,000
1989/07/11 1,100 1,100 1,080 1,080 18,000
1989/07/10 1,120 1,120 1,100 1,100 25,000
1989/07/07 1,100 1,120 1,100 1,120 40,000
1989/07/06 1,120 1,120 1,100 1,100 60,000
1989/07/05 1,100 1,130 1,100 1,120 167,000
1989/07/04 1,100 1,120 1,080 1,100 114,000
1989/07/03 1,090 1,120 1,070 1,080 137,000
1989/06/30 1,050 1,100 1,030 1,100 321,000
1989/06/29 1,020 1,050 1,000 1,010 104,000
1989/06/28 1,010 1,010 1,000 1,000 24,000
1989/06/27 1,030 1,030 1,000 1,000 14,000
1989/06/26 1,030 1,040 995 995 35,000
1989/06/23 1,030 1,050 1,030 1,040 25,000
1989/06/22 1,030 1,040 1,030 1,030 46,000
1989/06/21 1,060 1,070 1,040 1,050 49,000
1989/06/20 1,070 1,070 1,060 1,070 37,000
1989/06/19 1,050 1,140 1,030 1,140 169,000
1989/06/16 1,050 1,060 1,010 1,050 103,000
1989/06/15 1,020 1,070 1,000 1,070 77,000
1989/06/14 1,000 1,000 992 992 6,000
1989/06/13 990 990 980 980 12,000
1989/06/12 980 980 980 980 5,000
1989/06/09 1,020 1,020 990 990 17,000
1989/06/08 981 983 981 983 3,000
1989/06/07 980 981 980 981 10,000
1989/06/06 1,010 1,020 990 990 34,000
1989/06/05 1,020 1,040 1,010 1,010 19,000
1989/06/02 1,050 1,050 1,020 1,020 45,000
1989/06/01 1,030 1,080 1,010 1,050 85,000
1989/05/29 1,020 1,030 1,010 1,010 7,000
1989/05/26 1,030 1,030 1,010 1,010 9,000
1989/05/25 1,010 1,030 1,010 1,030 13,000
1989/05/23 1,020 1,020 1,000 1,000 26,000
1989/05/22 1,030 1,050 1,020 1,040 95,000
1989/05/19 990 1,030 990 1,020 253,000
1989/05/18 970 980 968 979 125,000
1989/05/17 970 970 950 956 18,000
1989/05/16 969 970 968 968 7,000
1989/05/15 970 970 969 969 5,000
1989/05/12 975 975 965 965 18,000
1989/05/11 980 980 970 970 8,000
1989/05/10 970 980 968 975 106,000
1989/05/09 970 972 970 970 16,000
1989/05/08 958 985 958 972 16,000
1989/05/02 941 955 941 942 14,000
1989/05/01 940 950 940 940 50,000
1989/04/28 942 942 940 940 20,000
1989/04/27 939 943 938 943 40,000
1989/04/26 926 926 900 901 12,000
1989/04/25 940 940 926 926 9,000
1989/04/24 939 940 930 940 8,000
1989/04/21 940 940 940 940 8,000
1989/04/20 940 940 929 930 8,000
1989/04/19 946 946 940 940 15,000
1989/04/18 949 949 945 945 16,000
1989/04/17 930 946 930 946 20,000
1989/04/14 920 940 920 940 13,000
1989/04/13 921 921 921 921 1,000
1989/04/12 920 920 920 920 3,000
1989/04/11 920 940 920 940 3,000
1989/04/10 900 920 900 920 9,000
1989/04/07 886 886 885 885 5,000
1989/04/06 885 900 885 900 17,000
1989/04/05 885 900 880 885 19,000
1989/04/04 910 910 875 875 35,000
1989/04/03 880 890 880 890 12,000
1989/03/31 882 882 870 870 24,000
1989/03/30 900 900 880 880 7,000
1989/03/29 881 890 881 890 9,000
1989/03/28 890 890 880 881 6,000
1989/03/27 900 900 899 899 5,000
1989/03/24 899 899 899 899 3,000
1989/03/23 921 921 919 919 2,000
1989/03/22 930 930 912 921 8,000
1989/03/20 935 935 930 935 5,000
1989/03/17 939 940 935 935 4,000
1989/03/16 931 940 931 940 6,000
1989/03/15 880 910 870 910 73,000
1989/03/14 880 880 875 879 36,000
1989/03/13 890 900 879 879 43,000
1989/03/10 890 890 890 890 2,000
1989/03/09 900 900 900 900 10,000
1989/03/08 910 910 910 910 8,000
1989/03/07 911 911 911 911 1,000
1989/03/06 920 920 913 913 7,000
1989/03/03 911 912 911 912 6,000
1989/03/02 912 912 912 912 1,000
1989/03/01 911 911 911 911 2,000
1989/02/28 911 911 910 910 4,000
1989/02/27 911 920 910 910 10,000
1989/02/23 911 912 910 910 6,000
1989/02/22 920 920 900 900 19,000
1989/02/21 946 946 915 925 52,000
1989/02/20 947 947 937 937 4,000
1989/02/17 941 941 937 937 27,000
1989/02/16 960 960 950 950 12,000
1989/02/15 947 950 946 950 7,000
1989/02/14 965 965 946 946 15,000
1989/02/13 965 965 965 965 3,000
1989/02/10 952 953 945 945 32,000
1989/02/09 952 952 951 952 6,000
1989/02/08 980 980 951 951 17,000
1989/02/07 989 1,000 980 980 18,000
1989/02/06 995 995 994 994 36,000
1989/02/03 950 960 940 951 27,000
1989/02/02 970 970 950 950 15,000
1989/02/01 974 978 971 971 6,000
1989/01/31 980 980 970 970 7,000
1989/01/30 989 991 980 980 30,000
1989/01/28 990 990 980 990 19,000
1989/01/27 945 970 936 960 26,000
1989/01/26 934 935 933 935 18,000
1989/01/25 935 935 930 935 8,000
1989/01/24 930 935 920 935 24,000
1989/01/23 920 930 920 930 15,000
1989/01/20 920 920 920 920 6,000
1989/01/19 915 920 915 916 7,000
1989/01/18 920 920 920 920 6,000
1989/01/17 910 911 894 911 13,000
1989/01/13 935 935 911 911 32,000
1989/01/12 925 925 920 925 10,000
1989/01/11 935 935 925 925 20,000
1989/01/10 921 925 921 925 10,000
1989/01/09 895 901 895 901 6,000
1989/01/06 902 902 902 902 3,000
1989/01/05 920 920 920 920 5,000

このページの先頭へ