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
1993/12/30 704 704 700 704 38,000
1993/12/29 708 708 703 705 57,000
1993/12/28 706 710 706 708 18,000
1993/12/27 706 711 706 711 13,000
1993/12/24 720 724 705 706 23,000
1993/12/22 713 722 713 720 10,000
1993/12/21 726 730 715 720 37,000
1993/12/20 760 760 728 728 81,000
1993/12/17 755 760 750 754 84,000
1993/12/16 720 745 720 745 107,000
1993/12/15 705 720 705 707 79,000
1993/12/14 720 726 720 725 62,000
1993/12/13 722 724 711 722 87,000
1993/12/10 705 720 690 720 126,000
1993/12/09 696 705 696 704 82,000
1993/12/08 701 701 681 685 21,000
1993/12/07 720 725 710 710 21,000
1993/12/06 726 726 702 710 38,000
1993/12/03 730 740 725 728 172,000
1993/12/02 716 770 716 745 122,000
1993/12/01 684 734 680 734 120,000
1993/11/30 656 667 656 662 45,000
1993/11/29 651 653 651 653 63,000
1993/11/26 728 730 700 700 62,000
1993/11/25 742 746 725 725 59,000
1993/11/24 790 790 740 740 88,000
1993/11/22 820 820 820 820 5,000
1993/11/19 840 845 840 840 53,000
1993/11/18 840 855 840 840 85,000
1993/11/17 830 830 820 830 22,000
1993/11/16 830 830 830 830 22,000
1993/11/15 847 847 830 830 12,000
1993/11/12 846 847 845 845 53,000
1993/11/11 829 835 824 835 55,000
1993/11/10 845 845 830 830 40,000
1993/11/09 867 868 850 851 50,000
1993/11/08 880 880 868 868 26,000
1993/11/05 921 921 880 880 34,000
1993/11/04 930 931 926 926 31,000
1993/11/02 930 930 930 930 18,000
1993/11/01 933 933 929 931 72,000
1993/10/29 930 935 930 933 14,000
1993/10/28 950 950 924 924 21,000
1993/10/27 975 975 958 958 41,000
1993/10/26 985 986 985 985 33,000
1993/10/25 1,000 1,000 985 985 43,000
1993/10/22 1,000 1,010 1,000 1,010 21,000
1993/10/21 1,000 1,000 1,000 1,000 8,000
1993/10/20 992 1,010 991 1,010 36,000
1993/10/19 1,010 1,010 1,000 1,000 21,000
1993/10/18 1,020 1,020 1,020 1,020 6,000
1993/10/15 1,010 1,020 1,010 1,020 6,000
1993/10/14 1,000 1,000 1,000 1,000 41,000
1993/10/13 1,020 1,020 1,000 1,000 50,000
1993/10/12 1,020 1,020 1,020 1,020 13,000
1993/10/08 1,030 1,030 1,020 1,030 11,000
1993/10/07 1,030 1,030 1,020 1,020 20,000
1993/10/06 1,040 1,050 1,030 1,030 58,000
1993/10/05 1,030 1,040 1,030 1,040 20,000
1993/10/04 1,040 1,040 1,030 1,030 26,000
1993/10/01 1,050 1,050 1,020 1,030 26,000
1993/09/30 1,020 1,060 1,010 1,060 53,000
1993/09/29 1,030 1,040 1,010 1,010 14,000
1993/09/28 1,010 1,020 1,000 1,010 109,000
1993/09/27 1,010 1,020 1,000 1,000 47,000
1993/09/24 1,010 1,010 1,000 1,010 39,000
1993/09/22 1,030 1,030 1,000 1,010 76,000
1993/09/21 1,070 1,070 1,040 1,050 75,000
1993/09/20 1,080 1,080 1,060 1,060 39,000
1993/09/17 1,110 1,110 1,090 1,090 91,000
1993/09/16 1,100 1,110 1,090 1,090 32,000
1993/09/14 1,120 1,140 1,120 1,120 118,000
1993/09/13 1,100 1,100 1,090 1,100 30,000
1993/09/10 1,090 1,110 1,090 1,100 52,000
1993/09/09 1,090 1,110 1,090 1,110 21,000
1993/09/08 1,080 1,110 1,080 1,090 89,000
1993/09/07 1,100 1,120 1,090 1,090 86,000
1993/09/06 1,130 1,130 1,090 1,100 53,000
1993/09/03 1,160 1,160 1,130 1,130 99,000
1993/09/02 1,160 1,170 1,140 1,150 122,000
1993/09/01 1,140 1,170 1,120 1,170 204,000
1993/08/31 1,120 1,140 1,110 1,110 75,000
1993/08/30 1,100 1,110 1,100 1,110 28,000
1993/08/27 1,070 1,100 1,070 1,100 30,000
1993/08/26 1,110 1,110 1,090 1,090 2,000
1993/08/25 1,080 1,090 1,080 1,080 3,000
1993/08/24 1,110 1,110 1,080 1,080 3,000
1993/08/23 1,120 1,120 1,080 1,090 13,000
1993/08/20 1,100 1,120 1,100 1,100 16,000
1993/08/19 1,110 1,110 1,090 1,100 20,000
1993/08/18 1,120 1,120 1,100 1,100 24,000
1993/08/17 1,140 1,140 1,100 1,120 39,000
1993/08/16 1,140 1,140 1,110 1,120 64,000
1993/08/13 1,130 1,140 1,130 1,140 19,000
1993/08/12 1,160 1,160 1,140 1,150 55,000
1993/08/11 1,120 1,140 1,120 1,140 50,000
1993/08/10 1,140 1,140 1,110 1,120 44,000
1993/08/09 1,140 1,150 1,120 1,120 18,000
1993/08/06 1,150 1,150 1,110 1,140 29,000
1993/08/05 1,140 1,150 1,140 1,150 64,000
1993/08/04 1,140 1,150 1,130 1,140 90,000
1993/08/03 1,140 1,140 1,130 1,140 144,000
1993/08/02 1,130 1,130 1,120 1,130 43,000
1993/07/30 1,150 1,150 1,120 1,120 79,000
1993/07/29 1,140 1,150 1,090 1,150 137,000
1993/07/28 1,120 1,120 1,120 1,120 3,000
1993/07/27 1,100 1,140 1,100 1,100 40,000
1993/07/26 1,100 1,120 1,100 1,100 43,000
1993/07/23 1,120 1,120 1,100 1,100 44,000
1993/07/22 1,140 1,150 1,120 1,120 10,000
1993/07/21 1,140 1,140 1,130 1,140 82,000
1993/07/20 1,160 1,160 1,130 1,140 56,000
1993/07/19 1,170 1,170 1,130 1,160 40,000
1993/07/16 1,140 1,170 1,140 1,170 91,000
1993/07/15 1,150 1,160 1,150 1,150 93,000
1993/07/14 1,110 1,170 1,110 1,150 166,000
1993/07/13 1,040 1,090 1,040 1,090 70,000
1993/07/12 1,060 1,070 1,030 1,050 75,000
1993/07/09 1,050 1,060 1,040 1,060 155,000
1993/07/08 1,070 1,070 1,030 1,040 57,000
1993/07/07 1,070 1,070 1,070 1,070 11,000
1993/07/06 1,040 1,070 1,040 1,070 9,000
1993/07/05 1,080 1,080 1,040 1,040 35,000
1993/07/02 1,070 1,080 1,060 1,060 48,000
1993/07/01 1,070 1,090 1,070 1,090 13,000
1993/06/30 1,060 1,100 1,060 1,060 50,000
1993/06/29 1,060 1,100 1,060 1,100 26,000
1993/06/28 1,060 1,090 1,060 1,080 38,000
1993/06/25 1,080 1,080 1,060 1,070 74,000
1993/06/24 1,050 1,080 1,050 1,080 80,000
1993/06/23 1,030 1,050 1,030 1,050 18,000
1993/06/22 1,030 1,040 1,000 1,020 43,000
1993/06/21 1,060 1,060 1,010 1,020 35,000
1993/06/18 1,080 1,080 1,060 1,060 75,000
1993/06/17 1,090 1,090 1,060 1,090 54,000
1993/06/16 1,110 1,110 1,070 1,110 123,000
1993/06/15 1,140 1,140 1,090 1,090 86,000
1993/06/14 1,180 1,180 1,170 1,170 26,000
1993/06/11 1,200 1,200 1,170 1,190 35,000
1993/06/10 1,200 1,200 1,180 1,180 53,000
1993/06/08 1,200 1,210 1,200 1,210 113,000
1993/06/07 1,200 1,210 1,200 1,200 108,000
1993/06/04 1,220 1,220 1,190 1,210 390,000
1993/06/03 1,170 1,240 1,160 1,230 955,000
1993/06/02 1,120 1,190 1,110 1,170 259,000
1993/06/01 1,110 1,130 1,110 1,120 113,000
1993/05/31 1,110 1,140 1,110 1,110 106,000
1993/05/28 1,120 1,140 1,100 1,130 375,000
1993/05/27 1,090 1,130 1,090 1,110 281,000
1993/05/26 1,080 1,080 1,060 1,070 115,000
1993/05/25 1,080 1,090 1,060 1,070 138,000
1993/05/24 1,090 1,100 1,060 1,080 117,000
1993/05/21 1,050 1,110 1,030 1,100 375,000
1993/05/20 1,040 1,060 1,030 1,040 259,000
1993/05/19 1,020 1,060 1,010 1,060 115,000
1993/05/18 1,030 1,030 1,010 1,020 99,000
1993/05/17 1,050 1,050 1,030 1,040 312,000
1993/05/14 1,000 1,090 1,000 1,060 588,000
1993/05/13 1,000 1,020 991 995 97,000
1993/05/12 1,040 1,040 996 1,020 159,000
1993/05/11 985 1,040 985 1,030 589,000
1993/05/10 970 975 960 975 116,000
1993/05/07 961 980 960 971 448,000
1993/05/06 984 984 970 970 137,000
1993/04/30 954 985 941 974 252,000
1993/04/28 953 953 937 944 118,000
1993/04/27 904 933 900 933 73,000
1993/04/26 896 914 896 914 20,000
1993/04/23 907 912 890 890 55,000
1993/04/22 927 938 927 927 80,000
1993/04/21 920 926 910 925 148,000
1993/04/20 935 935 920 928 133,000
1993/04/19 940 940 920 935 129,000
1993/04/16 956 956 930 940 415,000
1993/04/15 959 969 938 946 420,000
1993/04/14 884 930 881 929 446,000
1993/04/13 866 894 865 894 133,000
1993/04/12 895 895 870 876 131,000
1993/04/09 889 900 885 885 416,000
1993/04/08 870 889 865 889 215,000
1993/04/07 844 870 844 861 115,000
1993/04/06 871 875 840 840 210,000
1993/04/05 850 880 850 870 262,000
1993/04/02 831 849 831 847 151,000
1993/04/01 835 840 815 815 52,000
1993/03/31 835 848 830 845 386,000
1993/03/30 839 839 820 830 177,000
1993/03/29 830 851 830 840 145,000
1993/03/26 790 820 790 810 109,000
1993/03/25 792 792 767 787 23,000
1993/03/24 800 805 789 789 12,000
1993/03/23 820 820 800 800 19,000
1993/03/22 805 816 800 815 34,000
1993/03/19 800 819 800 815 46,000
1993/03/18 800 820 800 800 37,000
1993/03/17 800 800 793 800 78,000
1993/03/16 791 798 790 795 40,000
1993/03/15 781 790 765 770 82,000
1993/03/12 770 800 765 800 108,000
1993/03/11 779 779 765 769 126,000
1993/03/10 770 780 761 770 63,000
1993/03/09 753 785 753 760 205,000
1993/03/08 741 750 741 743 101,000
1993/03/05 736 736 730 736 26,000
1993/03/04 735 750 735 749 35,000
1993/03/03 765 765 750 750 19,000
1993/03/02 778 778 761 765 10,000
1993/03/01 770 779 770 770 21,000
1993/02/26 781 791 780 780 22,000
1993/02/25 793 793 781 781 18,000
1993/02/24 790 800 780 790 25,000
1993/02/23 790 790 790 790 14,000
1993/02/22 801 810 801 810 12,000
1993/02/19 820 821 820 820 16,000
1993/02/18 834 834 824 834 23,000
1993/02/17 820 835 815 835 76,000
1993/02/16 834 837 824 836 35,000
1993/02/15 820 833 813 833 34,000
1993/02/12 836 836 823 823 46,000
1993/02/10 822 840 822 840 32,000
1993/02/09 840 850 830 837 92,000
1993/02/08 840 850 840 847 122,000
1993/02/05 820 848 820 840 242,000
1993/02/04 819 820 810 814 51,000
1993/02/03 800 821 800 810 276,000
1993/02/02 805 805 796 805 71,000
1993/02/01 794 805 787 805 62,000
1993/01/29 789 793 789 790 17,000
1993/01/28 780 789 780 789 43,000
1993/01/27 780 785 776 780 58,000
1993/01/26 780 785 780 785 23,000
1993/01/25 786 786 773 784 33,000
1993/01/22 771 786 771 786 37,000
1993/01/21 760 770 760 768 36,000
1993/01/20 765 770 755 755 28,000
1993/01/19 751 755 751 755 7,000
1993/01/18 755 755 750 750 21,000
1993/01/14 765 765 765 765 10,000
1993/01/13 780 780 775 780 24,000
1993/01/12 780 780 770 780 10,000
1993/01/11 765 780 765 780 16,000
1993/01/08 780 798 780 780 208,000
1993/01/07 769 785 769 785 96,000
1993/01/06 765 769 761 769 14,000
1993/01/05 775 775 769 769 18,000
1993/01/04 775 780 775 780 12,000

このページの先頭へ