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
1992/12/30 779 779 775 775 35,000
1992/12/29 780 789 780 780 10,000
1992/12/28 805 805 790 790 33,000
1992/12/25 805 805 796 796 50,000
1992/12/24 819 819 804 806 45,000
1992/12/22 821 825 810 820 39,000
1992/12/21 830 835 820 829 55,000
1992/12/18 799 835 799 826 146,000
1992/12/17 775 795 770 795 43,000
1992/12/16 799 800 775 775 20,000
1992/12/15 776 789 776 789 14,000
1992/12/14 799 799 791 791 19,000
1992/12/11 805 810 799 809 97,000
1992/12/10 794 812 780 805 340,000
1992/12/09 745 785 740 784 148,000
1992/12/08 745 745 742 745 14,000
1992/12/07 740 750 740 750 33,000
1992/12/04 741 741 737 740 16,000
1992/12/03 750 750 731 731 34,000
1992/12/02 738 743 738 740 36,000
1992/12/01 750 752 743 745 79,000
1992/11/30 765 765 751 751 76,000
1992/11/27 732 755 731 755 119,000
1992/11/26 690 690 690 690 2,000
1992/11/25 701 701 690 700 8,000
1992/11/24 710 715 708 708 40,000
1992/11/20 720 720 696 710 11,000
1992/11/19 711 711 701 710 23,000
1992/11/18 651 701 651 701 45,000
1992/11/17 660 660 650 651 51,000
1992/11/16 669 670 660 660 20,000
1992/11/13 689 689 670 670 11,000
1992/11/12 705 705 680 689 20,000
1992/11/11 710 710 705 705 22,000
1992/11/10 710 710 702 702 31,000
1992/11/09 730 730 720 720 26,000
1992/11/06 735 735 730 730 6,000
1992/11/05 720 730 720 720 13,000
1992/11/04 720 720 714 717 79,000
1992/11/02 738 738 710 710 17,000
1992/10/30 740 740 730 740 19,000
1992/10/29 740 740 735 740 8,000
1992/10/28 747 747 730 730 33,000
1992/10/27 750 750 750 750 10,000
1992/10/26 767 767 746 746 23,000
1992/10/23 747 747 741 747 14,000
1992/10/22 745 746 736 740 13,000
1992/10/21 746 747 745 745 23,000
1992/10/20 750 750 740 740 69,000
1992/10/19 765 765 737 737 64,000
1992/10/16 801 801 755 755 136,000
1992/10/15 735 785 735 781 251,000
1992/10/14 695 726 695 725 70,000
1992/10/13 680 686 671 685 34,000
1992/10/12 680 680 670 670 27,000
1992/10/09 674 675 670 670 30,000
1992/10/08 680 680 675 675 22,000
1992/10/07 680 680 675 680 65,000
1992/10/06 670 672 670 671 4,000
1992/10/05 690 690 680 680 7,000
1992/10/02 680 690 670 690 19,000
1992/10/01 699 699 660 680 34,000
1992/09/30 719 719 697 698 16,000
1992/09/29 739 739 726 726 13,000
1992/09/28 760 765 741 741 57,000
1992/09/25 738 755 728 755 53,000
1992/09/24 750 750 727 737 113,000
1992/09/22 735 750 730 750 97,000
1992/09/21 747 757 735 735 38,000
1992/09/18 762 762 760 760 51,000
1992/09/17 770 770 760 762 31,000
1992/09/16 780 785 770 770 46,000
1992/09/14 786 792 786 792 16,000
1992/09/11 781 784 781 784 63,000
1992/09/10 801 828 801 820 12,000
1992/09/09 801 806 800 806 9,000
1992/09/08 810 811 800 811 6,000
1992/09/07 828 828 810 812 36,000
1992/09/04 802 820 800 809 33,000
1992/09/03 781 790 761 790 18,000
1992/09/02 814 814 800 800 11,000
1992/09/01 850 860 840 840 25,000
1992/08/31 840 860 840 860 118,000
1992/08/28 810 840 801 840 36,000
1992/08/27 765 820 765 820 94,000
1992/08/26 760 765 760 760 34,000
1992/08/25 770 770 750 760 49,000
1992/08/24 770 770 760 760 42,000
1992/08/21 670 712 670 712 35,000
1992/08/20 630 671 630 670 38,000
1992/08/19 625 628 623 625 77,000
1992/08/18 635 635 625 625 37,000
1992/08/17 620 629 610 625 75,000
1992/08/14 621 621 600 600 169,000
1992/08/13 611 611 582 600 103,000
1992/08/12 654 654 615 615 37,000
1992/08/11 671 680 661 661 32,000
1992/08/10 700 700 700 700 18,000
1992/08/07 750 750 745 745 11,000
1992/08/06 791 792 780 785 54,000
1992/08/05 810 810 790 790 23,000
1992/08/04 814 814 800 810 49,000
1992/08/03 851 851 834 834 37,000
1992/07/31 869 870 846 852 9,000
1992/07/30 870 880 850 869 51,000
1992/07/29 901 901 860 860 27,000
1992/07/28 908 908 900 900 57,000
1992/07/27 902 931 902 920 19,000
1992/07/24 930 930 901 901 21,000
1992/07/23 921 926 920 920 29,000
1992/07/22 939 939 935 935 25,000
1992/07/21 948 949 935 949 21,000
1992/07/20 975 975 950 960 18,000
1992/07/17 970 975 970 975 3,000
1992/07/16 999 1,020 999 1,000 27,000
1992/07/15 971 989 970 989 21,000
1992/07/14 980 985 980 981 39,000
1992/07/13 990 990 990 990 1,000
1992/07/10 980 990 980 980 9,000
1992/07/09 990 998 990 990 23,000
1992/07/08 991 995 991 995 10,000
1992/07/07 999 1,000 999 1,000 4,000
1992/07/06 1,020 1,020 1,000 1,000 7,000
1992/07/03 1,040 1,040 1,040 1,040 5,000
1992/07/02 991 1,000 991 1,000 6,000
1992/07/01 990 990 990 990 13,000
1992/06/30 975 990 965 990 17,000
1992/06/29 990 990 970 970 21,000
1992/06/26 1,030 1,030 990 990 83,000
1992/06/25 1,010 1,010 1,010 1,010 10,000
1992/06/24 1,030 1,030 1,000 1,000 17,000
1992/06/23 1,000 1,020 1,000 1,000 37,000
1992/06/22 1,040 1,040 1,020 1,020 14,000
1992/06/19 1,030 1,030 1,010 1,020 53,000
1992/06/18 1,030 1,030 1,010 1,010 20,000
1992/06/17 1,060 1,060 1,060 1,060 13,000
1992/06/16 1,070 1,070 1,060 1,060 17,000
1992/06/15 1,100 1,100 1,060 1,060 21,000
1992/06/12 1,070 1,120 1,050 1,100 26,000
1992/06/11 1,080 1,100 1,060 1,070 22,000
1992/06/10 1,110 1,110 1,090 1,100 101,000
1992/06/09 1,070 1,090 1,070 1,090 12,000
1992/06/08 1,100 1,100 1,050 1,060 21,000
1992/06/05 1,110 1,110 1,100 1,110 21,000
1992/06/04 1,100 1,110 1,100 1,110 30,000
1992/06/03 1,110 1,120 1,100 1,100 65,000
1992/06/02 1,110 1,110 1,100 1,110 22,000
1992/06/01 1,110 1,130 1,100 1,100 9,000
1992/05/29 1,120 1,140 1,100 1,140 33,000
1992/05/28 1,090 1,110 1,090 1,110 24,000
1992/05/27 1,100 1,120 1,100 1,110 69,000
1992/05/26 1,130 1,130 1,110 1,110 19,000
1992/05/25 1,110 1,130 1,110 1,110 16,000
1992/05/22 1,120 1,120 1,100 1,120 21,000
1992/05/21 1,120 1,140 1,110 1,120 15,000
1992/05/20 1,150 1,160 1,110 1,140 58,000
1992/05/19 1,150 1,150 1,130 1,130 48,000
1992/05/18 1,120 1,160 1,080 1,160 71,000
1992/05/15 1,100 1,130 1,080 1,100 146,000
1992/05/14 1,100 1,160 1,080 1,100 350,000
1992/05/13 1,090 1,090 1,080 1,080 40,000
1992/05/12 1,100 1,100 1,080 1,090 47,000
1992/05/11 1,090 1,100 1,080 1,100 144,000
1992/05/08 1,040 1,070 1,020 1,070 138,000
1992/05/07 1,030 1,070 1,020 1,070 102,000
1992/05/06 1,000 1,040 1,000 1,030 49,000
1992/05/01 1,000 1,020 1,000 1,000 14,000
1992/04/30 1,010 1,020 990 1,000 83,000
1992/04/28 1,000 1,030 1,000 1,010 56,000
1992/04/27 986 1,000 986 996 12,000
1992/04/24 1,040 1,040 980 980 60,000
1992/04/23 1,000 1,020 975 1,020 85,000
1992/04/22 1,020 1,020 986 999 47,000
1992/04/21 990 1,020 990 1,000 37,000
1992/04/20 1,030 1,030 995 995 34,000
1992/04/17 1,050 1,050 1,020 1,030 124,000
1992/04/16 991 1,070 991 1,050 480,000
1992/04/15 940 957 928 957 129,000
1992/04/14 917 930 917 930 27,000
1992/04/13 940 940 927 927 30,000
1992/04/10 900 930 900 930 27,000
1992/04/09 909 909 895 900 29,000
1992/04/08 920 920 910 920 39,000
1992/04/07 939 939 921 925 19,000
1992/04/03 908 910 906 909 30,000
1992/04/02 900 910 900 908 60,000
1992/04/01 921 921 900 900 25,000
1992/03/31 920 920 910 911 31,000
1992/03/30 921 921 900 900 16,000
1992/03/27 925 930 920 920 93,000
1992/03/26 977 978 915 915 75,000
1992/03/25 971 975 970 975 67,000
1992/03/24 973 982 972 973 87,000
1992/03/23 1,000 1,000 970 971 71,000
1992/03/19 950 960 939 960 180,000
1992/03/18 960 960 940 950 51,000
1992/03/17 980 980 960 960 44,000
1992/03/16 1,020 1,020 979 990 28,000
1992/03/13 1,050 1,070 1,020 1,020 34,000
1992/03/12 1,010 1,030 1,000 1,030 14,000
1992/03/11 1,040 1,040 1,020 1,030 38,000
1992/03/10 1,070 1,070 1,040 1,060 43,000
1992/03/09 1,110 1,120 1,070 1,080 8,000
1992/03/06 1,130 1,130 1,100 1,100 19,000
1992/03/05 1,150 1,150 1,130 1,140 28,000
1992/03/04 1,140 1,150 1,140 1,150 7,000
1992/03/03 1,150 1,150 1,150 1,150 10,000
1992/03/02 1,170 1,170 1,150 1,160 22,000
1992/02/28 1,180 1,180 1,150 1,150 25,000
1992/02/27 1,180 1,230 1,180 1,200 21,000
1992/02/26 1,130 1,150 1,130 1,150 55,000
1992/02/25 1,150 1,160 1,140 1,140 4,000
1992/02/24 1,170 1,180 1,170 1,170 16,000
1992/02/21 1,200 1,200 1,180 1,200 12,000
1992/02/20 1,180 1,180 1,180 1,180 3,000
1992/02/19 1,190 1,200 1,160 1,160 15,000
1992/02/18 1,220 1,220 1,200 1,200 26,000
1992/02/17 1,210 1,210 1,210 1,210 10,000
1992/02/14 1,270 1,270 1,260 1,270 47,000
1992/02/13 1,270 1,270 1,270 1,270 93,000
1992/02/12 1,260 1,260 1,260 1,260 5,000
1992/02/10 1,290 1,290 1,270 1,270 35,000
1992/02/07 1,280 1,300 1,270 1,270 50,000
1992/02/06 1,330 1,330 1,250 1,250 183,000
1992/02/05 1,280 1,320 1,280 1,310 263,000
1992/02/04 1,260 1,290 1,230 1,290 125,000
1992/02/03 1,200 1,260 1,200 1,260 104,000
1992/01/31 1,190 1,230 1,190 1,220 53,000
1992/01/30 1,210 1,230 1,180 1,200 49,000
1992/01/29 1,220 1,230 1,220 1,230 55,000
1992/01/28 1,230 1,230 1,220 1,220 149,000
1992/01/27 1,250 1,250 1,220 1,230 62,000
1992/01/24 1,220 1,240 1,210 1,240 107,000
1992/01/23 1,200 1,260 1,180 1,230 282,000
1992/01/22 1,140 1,180 1,140 1,180 103,000
1992/01/21 1,080 1,100 1,080 1,100 10,000
1992/01/20 1,130 1,130 1,100 1,100 7,000
1992/01/17 1,160 1,160 1,140 1,140 65,000
1992/01/16 1,150 1,160 1,150 1,150 71,000
1992/01/14 1,120 1,140 1,100 1,140 12,000
1992/01/13 1,100 1,110 1,100 1,110 19,000
1992/01/10 1,080 1,100 1,080 1,100 17,000
1992/01/09 1,100 1,100 1,080 1,100 6,000
1992/01/08 1,140 1,140 1,120 1,140 26,000
1992/01/07 1,170 1,170 1,140 1,140 17,000
1992/01/06 1,170 1,180 1,160 1,160 28,000

このページの先頭へ