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
1999/12/30 344 346 344 345 18,000
1999/12/29 355 355 340 344 37,000
1999/12/28 345 350 345 345 29,000
1999/12/27 339 343 338 340 17,000
1999/12/24 333 346 333 334 33,000
1999/12/22 327 331 327 328 66,000
1999/12/21 330 330 326 327 36,000
1999/12/20 334 336 330 330 46,000
1999/12/17 341 341 334 334 89,000
1999/12/16 349 349 342 344 19,000
1999/12/15 340 349 333 349 59,000
1999/12/14 336 340 333 337 139,000
1999/12/13 349 349 339 340 164,000
1999/12/10 348 349 345 349 91,000
1999/12/09 359 359 350 353 28,000
1999/12/08 350 358 350 357 55,000
1999/12/07 350 350 345 350 96,000
1999/12/06 350 360 350 358 25,000
1999/12/03 343 349 338 340 121,000
1999/12/02 351 355 341 342 91,000
1999/12/01 362 362 355 355 58,000
1999/11/30 362 362 360 360 38,000
1999/11/29 368 368 361 362 37,000
1999/11/26 372 372 360 364 56,000
1999/11/25 390 390 372 372 46,000
1999/11/24 399 399 391 395 12,000
1999/11/22 395 399 390 399 26,000
1999/11/19 390 405 390 399 55,000
1999/11/18 405 409 382 387 97,000
1999/11/17 364 395 364 395 66,000
1999/11/16 376 376 361 362 34,000
1999/11/15 380 380 376 376 36,000
1999/11/12 380 385 376 380 82,000
1999/11/11 395 405 380 380 71,000
1999/11/10 415 415 409 410 25,000
1999/11/09 415 420 415 420 44,000
1999/11/08 420 420 418 420 47,000
1999/11/05 441 441 415 420 84,000
1999/11/04 424 441 424 441 32,000
1999/11/02 425 425 423 425 7,000
1999/11/01 440 450 427 427 47,000
1999/10/29 429 430 416 430 37,000
1999/10/28 405 410 404 404 23,000
1999/10/27 405 405 400 403 34,000
1999/10/26 405 405 402 405 55,000
1999/10/25 411 414 400 400 71,000
1999/10/22 422 423 410 410 32,000
1999/10/21 425 430 420 421 33,000
1999/10/20 436 436 410 425 34,000
1999/10/19 412 412 408 411 55,000
1999/10/18 410 420 408 420 28,000
1999/10/15 415 422 415 420 50,000
1999/10/14 425 425 410 420 63,000
1999/10/13 450 450 431 431 51,000
1999/10/12 455 459 449 450 49,000
1999/10/08 426 460 426 456 77,000
1999/10/07 445 446 425 425 39,000
1999/10/06 453 453 445 446 23,000
1999/10/05 464 464 450 450 15,000
1999/10/04 456 466 456 464 20,000
1999/10/01 450 460 450 455 47,000
1999/09/30 423 448 423 448 81,000
1999/09/29 460 460 419 423 65,000
1999/09/28 459 459 446 450 14,000
1999/09/27 444 450 443 446 29,000
1999/09/24 452 465 441 441 76,000
1999/09/22 480 480 450 465 77,000
1999/09/21 495 495 489 494 10,000
1999/09/20 507 507 494 502 32,000
1999/09/17 495 504 480 504 53,000
1999/09/16 480 485 475 485 47,000
1999/09/14 510 512 504 504 59,000
1999/09/13 501 510 500 510 47,000
1999/09/10 510 510 500 500 95,000
1999/09/09 500 505 496 505 48,000
1999/09/08 498 500 495 500 32,000
1999/09/07 500 502 496 496 42,000
1999/09/06 486 500 486 500 30,000
1999/09/03 497 497 477 478 70,000
1999/09/02 501 501 497 497 49,000
1999/09/01 502 502 500 502 59,000
1999/08/31 507 507 500 502 51,000
1999/08/30 499 509 499 508 39,000
1999/08/27 496 514 496 501 52,000
1999/08/26 500 501 495 496 9,000
1999/08/25 491 500 490 500 55,000
1999/08/24 491 495 491 493 25,000
1999/08/23 502 505 490 490 97,000
1999/08/20 501 501 490 499 49,000
1999/08/19 508 514 505 505 69,000
1999/08/18 524 530 510 518 148,000
1999/08/17 494 514 488 504 118,000
1999/08/16 480 499 479 499 26,000
1999/08/13 463 480 463 470 33,000
1999/08/12 465 465 458 462 17,000
1999/08/11 467 467 457 460 40,000
1999/08/10 478 478 460 467 21,000
1999/08/09 455 468 453 463 19,000
1999/08/06 462 470 453 453 20,000
1999/08/05 480 480 465 465 43,000
1999/08/04 480 482 480 480 42,000
1999/08/03 478 483 476 480 52,000
1999/08/02 479 480 476 478 29,000
1999/07/30 486 486 480 484 56,000
1999/07/29 486 491 485 488 39,000
1999/07/28 487 492 485 485 24,000
1999/07/27 480 487 480 487 32,000
1999/07/26 489 494 486 489 41,000
1999/07/23 482 490 481 490 64,000
1999/07/22 505 510 481 481 46,000
1999/07/21 521 521 507 516 83,000
1999/07/19 530 534 520 529 119,000
1999/07/16 528 535 515 520 213,000
1999/07/15 530 531 520 529 268,000
1999/07/14 496 520 496 520 200,000
1999/07/13 501 505 493 496 107,000
1999/07/12 491 498 485 498 67,000
1999/07/09 494 505 481 490 98,000
1999/07/08 494 501 491 491 118,000
1999/07/07 514 516 500 510 169,000
1999/07/06 510 520 506 511 283,000
1999/07/05 490 500 486 500 457,000
1999/07/02 490 494 475 481 133,000
1999/07/01 461 490 461 485 144,000
1999/06/30 472 475 460 460 83,000
1999/06/29 475 488 460 462 142,000
1999/06/28 461 480 461 470 107,000
1999/06/25 468 470 455 455 79,000
1999/06/24 480 480 468 473 89,000
1999/06/23 485 489 475 475 192,000
1999/06/22 470 490 461 490 368,000
1999/06/21 436 450 436 450 130,000
1999/06/18 432 439 432 432 88,000
1999/06/17 424 431 424 431 52,000
1999/06/16 419 426 419 420 53,000
1999/06/15 426 426 412 426 16,000
1999/06/14 430 437 428 432 34,000
1999/06/11 430 441 428 428 150,000
1999/06/10 410 431 410 426 91,000
1999/06/09 401 410 400 410 20,000
1999/06/08 407 407 400 401 12,000
1999/06/07 397 410 397 407 45,000
1999/06/04 401 410 395 395 34,000
1999/06/03 404 406 402 402 21,000
1999/06/02 397 402 397 402 19,000
1999/06/01 387 395 387 395 22,000
1999/05/31 385 385 385 385 9,000
1999/05/28 390 390 385 386 31,000
1999/05/27 411 411 395 395 12,000
1999/05/26 400 402 390 400 33,000
1999/05/25 403 410 401 402 19,000
1999/05/24 414 414 410 410 13,000
1999/05/21 411 411 402 402 22,000
1999/05/20 421 421 405 405 46,000
1999/05/19 426 426 401 401 28,000
1999/05/18 421 423 416 418 24,000
1999/05/17 438 438 416 418 36,000
1999/05/14 451 455 440 440 168,000
1999/05/13 417 447 416 447 197,000
1999/05/12 415 420 415 416 31,000
1999/05/11 421 421 420 420 44,000
1999/05/10 425 425 421 423 16,000
1999/05/07 423 425 421 423 61,000
1999/05/06 412 423 410 421 47,000
1999/04/30 427 427 420 420 31,000
1999/04/28 428 428 417 427 34,000
1999/04/27 420 428 420 420 28,000
1999/04/26 428 428 418 418 16,000
1999/04/23 414 416 410 415 53,000
1999/04/22 415 416 413 413 32,000
1999/04/21 420 421 415 418 13,000
1999/04/20 430 430 417 425 20,000
1999/04/19 413 435 413 415 55,000
1999/04/16 416 416 412 413 57,000
1999/04/15 420 420 410 416 66,000
1999/04/14 435 435 420 420 56,000
1999/04/13 450 450 433 435 37,000
1999/04/12 451 457 430 430 43,000
1999/04/09 467 470 450 462 229,000
1999/04/08 467 467 460 467 220,000
1999/04/07 435 458 430 457 264,000
1999/04/06 435 435 420 432 152,000
1999/04/05 425 444 425 430 401,000
1999/04/02 400 425 396 420 461,000
1999/04/01 362 384 362 383 114,000
1999/03/31 350 365 350 364 33,000
1999/03/30 365 366 350 350 38,000
1999/03/29 357 365 357 361 18,000
1999/03/26 366 366 360 360 15,000
1999/03/25 350 360 350 360 30,000
1999/03/24 359 359 350 350 29,000
1999/03/23 369 369 350 350 69,000
1999/03/19 370 375 353 359 87,000
1999/03/18 375 375 358 363 78,000
1999/03/17 385 390 368 375 140,000
1999/03/16 366 385 366 385 98,000
1999/03/15 369 369 350 365 97,000
1999/03/12 360 370 360 369 134,000
1999/03/11 361 364 358 360 117,000
1999/03/10 363 363 353 359 114,000
1999/03/09 365 370 364 365 111,000
1999/03/08 361 375 359 361 150,000
1999/03/05 335 353 335 349 263,000
1999/03/04 329 333 329 333 37,000
1999/03/03 336 336 328 329 62,000
1999/03/02 325 340 317 331 260,000
1999/03/01 332 335 320 320 110,000
1999/02/26 340 342 331 331 64,000
1999/02/25 343 343 329 335 67,000
1999/02/24 331 344 331 340 60,000
1999/02/23 325 328 320 327 42,000
1999/02/22 320 324 310 324 116,000
1999/02/19 329 329 320 320 75,000
1999/02/18 336 339 310 325 124,000
1999/02/17 340 340 336 336 22,000
1999/02/16 328 336 328 336 81,000
1999/02/15 328 333 328 329 44,000
1999/02/12 337 344 327 327 64,000
1999/02/10 336 337 336 336 21,000
1999/02/09 337 339 337 338 12,000
1999/02/08 345 345 335 336 24,000
1999/02/05 355 355 339 345 52,000
1999/02/04 355 357 355 357 21,000
1999/02/03 355 355 353 353 25,000
1999/02/02 374 374 360 360 26,000
1999/02/01 376 381 370 370 36,000
1999/01/29 370 380 365 370 76,000
1999/01/28 360 374 355 365 151,000
1999/01/27 364 365 359 360 60,000
1999/01/26 361 363 359 363 47,000
1999/01/25 359 360 356 356 11,000
1999/01/22 367 367 362 362 11,000
1999/01/21 359 370 343 369 46,000
1999/01/20 352 364 341 364 32,000
1999/01/19 350 350 349 350 4,000
1999/01/18 349 350 349 350 4,000
1999/01/14 331 332 326 327 32,000
1999/01/13 336 336 330 330 22,000
1999/01/12 350 350 337 337 11,000
1999/01/11 340 340 340 340 3,000
1999/01/08 335 344 335 344 10,000
1999/01/07 350 360 350 355 17,000
1999/01/06 334 335 334 335 21,000
1999/01/05 345 345 332 332 8,000
1999/01/04 339 339 331 333 6,000

このページの先頭へ