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
2002/12/30 295 300 295 299 44,000
2002/12/27 290 297 290 297 25,000
2002/12/26 280 289 280 289 19,000
2002/12/25 277 280 276 280 103,000
2002/12/24 273 277 273 277 37,000
2002/12/20 280 280 275 278 90,000
2002/12/19 267 270 265 270 55,000
2002/12/18 271 271 266 267 38,000
2002/12/17 279 280 270 272 30,000
2002/12/16 282 282 276 278 28,000
2002/12/13 285 285 282 283 76,000
2002/12/12 288 290 283 285 21,000
2002/12/11 291 292 286 288 47,000
2002/12/10 284 291 283 291 71,000
2002/12/09 287 287 281 282 29,000
2002/12/06 291 291 283 287 36,000
2002/12/05 291 292 289 291 34,000
2002/12/04 290 291 284 291 43,000
2002/12/03 292 296 292 292 40,000
2002/12/02 289 292 289 291 23,000
2002/11/29 286 299 284 299 68,000
2002/11/28 285 289 283 287 33,000
2002/11/27 277 285 277 285 50,000
2002/11/26 284 284 278 278 26,000
2002/11/25 279 285 276 285 55,000
2002/11/22 280 281 273 274 39,000
2002/11/21 270 275 270 275 179,000
2002/11/20 270 274 269 271 43,000
2002/11/19 266 267 261 267 23,000
2002/11/18 272 275 268 271 28,000
2002/11/15 279 279 272 273 30,000
2002/11/14 281 285 277 277 35,000
2002/11/13 284 285 282 283 14,000
2002/11/12 286 286 280 285 24,000
2002/11/11 291 291 285 286 16,000
2002/11/08 294 296 292 296 44,000
2002/11/07 298 298 293 297 15,000
2002/11/06 300 303 298 298 34,000
2002/11/05 295 301 295 300 24,000
2002/11/01 297 300 294 300 50,000
2002/10/31 298 298 293 293 19,000
2002/10/30 294 299 294 297 24,000
2002/10/29 290 290 289 289 6,000
2002/10/28 288 293 282 289 24,000
2002/10/25 291 293 283 287 53,000
2002/10/24 297 301 296 296 22,000
2002/10/23 298 304 298 302 16,000
2002/10/22 307 307 297 297 7,000
2002/10/21 307 310 305 307 21,000
2002/10/18 307 307 302 306 17,000
2002/10/17 300 303 300 303 28,000
2002/10/16 300 301 299 301 33,000
2002/10/15 285 297 285 297 23,000
2002/10/11 289 291 282 290 20,000
2002/10/10 282 282 277 279 34,000
2002/10/09 288 290 287 287 14,000
2002/10/08 284 288 281 288 22,000
2002/10/07 299 299 284 284 25,000
2002/10/04 293 300 293 300 12,000
2002/10/03 313 313 305 308 23,000
2002/10/02 310 313 308 313 33,000
2002/10/01 312 313 309 310 15,000
2002/09/30 315 315 314 315 15,000
2002/09/27 315 316 314 315 21,000
2002/09/26 310 314 306 313 30,000
2002/09/25 310 310 309 310 16,000
2002/09/24 312 318 310 318 19,000
2002/09/20 310 314 309 313 20,000
2002/09/19 310 317 310 314 32,000
2002/09/18 308 309 308 309 10,000
2002/09/17 310 314 309 314 20,000
2002/09/13 300 300 295 300 112,000
2002/09/12 299 303 298 300 17,000
2002/09/11 298 299 297 299 9,000
2002/09/10 290 298 290 298 16,000
2002/09/09 288 289 287 289 8,000
2002/09/06 290 290 281 289 23,000
2002/09/05 290 295 286 295 25,000
2002/09/04 291 294 280 280 72,000
2002/09/03 309 309 301 301 30,000
2002/09/02 311 311 305 305 14,000
2002/08/30 307 319 305 317 44,000
2002/08/29 314 316 312 312 19,000
2002/08/28 319 323 316 318 30,000
2002/08/27 321 321 317 319 15,000
2002/08/26 318 321 318 321 45,000
2002/08/23 318 321 310 320 31,000
2002/08/22 317 318 314 314 69,000
2002/08/21 318 318 313 313 21,000
2002/08/20 323 323 314 318 34,000
2002/08/19 318 322 311 318 21,000
2002/08/16 316 318 312 314 16,000
2002/08/15 319 320 312 316 9,000
2002/08/14 316 318 313 313 16,000
2002/08/13 317 318 313 313 11,000
2002/08/12 320 320 313 318 20,000
2002/08/09 319 320 316 316 29,000
2002/08/08 309 311 309 311 36,000
2002/08/07 309 311 306 311 19,000
2002/08/06 310 310 306 310 11,000
2002/08/05 312 318 312 313 5,000
2002/08/02 313 328 310 313 25,000
2002/08/01 318 318 315 315 20,000
2002/07/31 321 321 317 319 12,000
2002/07/30 330 332 326 330 59,000
2002/07/29 311 340 304 340 83,000
2002/07/26 310 316 310 311 91,000
2002/07/25 305 310 304 310 32,000
2002/07/24 303 305 302 302 14,000
2002/07/23 302 304 302 303 20,000
2002/07/22 306 313 302 302 32,000
2002/07/19 314 314 307 307 26,000
2002/07/18 312 312 306 307 17,000
2002/07/17 303 303 302 302 16,000
2002/07/16 310 311 302 302 28,000
2002/07/15 310 310 310 310 21,000
2002/07/12 313 314 310 310 29,000
2002/07/11 314 315 313 313 13,000
2002/07/10 317 322 316 320 15,000
2002/07/09 318 318 318 318 3,000
2002/07/08 321 324 312 312 25,000
2002/07/05 323 323 321 321 3,000
2002/07/04 319 326 319 323 84,000
2002/07/03 310 321 310 321 23,000
2002/07/02 304 317 304 315 65,000
2002/07/01 310 310 309 309 13,000
2002/06/28 305 310 305 310 13,000
2002/06/27 304 306 304 306 12,000
2002/06/26 305 306 302 304 22,000
2002/06/25 306 309 304 305 18,000
2002/06/24 307 308 305 308 19,000
2002/06/21 311 312 308 308 13,000
2002/06/20 312 312 311 311 35,000
2002/06/19 312 313 312 312 19,000
2002/06/18 320 320 311 320 18,000
2002/06/17 320 320 311 311 27,000
2002/06/14 321 322 321 321 105,000
2002/06/13 326 326 321 322 11,000
2002/06/12 331 333 327 327 24,000
2002/06/11 326 330 326 330 7,000
2002/06/10 333 333 320 326 46,000
2002/06/07 328 330 326 328 21,000
2002/06/06 333 333 325 325 46,000
2002/06/05 331 335 331 333 20,000
2002/06/04 335 335 325 331 27,000
2002/06/03 336 338 333 337 19,000
2002/05/31 334 338 334 335 19,000
2002/05/30 330 335 330 335 25,000
2002/05/29 338 338 330 335 40,000
2002/05/28 340 340 334 336 31,000
2002/05/27 335 342 335 340 62,000
2002/05/24 335 336 331 333 65,000
2002/05/23 336 336 325 325 36,000
2002/05/22 325 337 324 337 35,000
2002/05/21 327 328 325 328 15,000
2002/05/20 325 330 325 325 43,000
2002/05/17 324 324 320 320 15,000
2002/05/16 317 321 315 321 9,000
2002/05/15 319 319 315 318 21,000
2002/05/14 319 319 316 319 10,000
2002/05/13 316 316 315 315 10,000
2002/05/10 318 320 318 320 12,000
2002/05/09 319 324 319 320 22,000
2002/05/08 315 316 313 313 9,000
2002/05/07 317 317 315 315 12,000
2002/05/02 317 318 316 316 15,000
2002/05/01 316 320 316 319 16,000
2002/04/30 319 319 317 317 5,000
2002/04/26 318 324 316 324 29,000
2002/04/25 324 326 316 316 23,000
2002/04/24 322 325 320 320 24,000
2002/04/23 322 325 319 325 38,000
2002/04/22 323 323 318 322 17,000
2002/04/19 315 318 315 315 24,000
2002/04/18 318 320 315 315 22,000
2002/04/17 318 318 315 318 13,000
2002/04/16 317 318 310 318 13,000
2002/04/15 311 317 308 317 19,000
2002/04/12 318 319 311 318 13,000
2002/04/11 319 323 318 318 6,000
2002/04/10 315 316 314 316 18,000
2002/04/09 317 317 317 317 11,000
2002/04/08 326 326 325 326 10,000
2002/04/05 327 327 320 326 14,000
2002/04/04 317 328 317 328 15,000
2002/04/03 310 320 308 320 10,000
2002/04/02 304 306 303 306 20,000
2002/04/01 315 315 303 307 26,000
2002/03/29 329 329 317 325 17,000
2002/03/28 331 331 326 330 13,000
2002/03/27 317 332 317 332 29,000
2002/03/26 314 322 314 320 12,000
2002/03/25 337 337 328 333 37,000
2002/03/22 328 331 327 331 14,000
2002/03/20 338 339 327 327 42,000
2002/03/19 323 335 323 335 27,000
2002/03/18 324 324 322 323 8,000
2002/03/15 322 323 322 323 9,000
2002/03/14 325 326 321 321 18,000
2002/03/13 327 330 325 325 32,000
2002/03/12 335 335 326 327 41,000
2002/03/11 330 338 330 335 31,000
2002/03/08 325 335 325 335 104,000
2002/03/07 327 335 327 331 31,000
2002/03/06 331 331 321 323 32,000
2002/03/05 335 335 327 331 34,000
2002/03/04 325 338 325 335 33,000
2002/03/01 313 320 313 320 19,000
2002/02/28 318 330 310 310 31,000
2002/02/27 314 318 312 318 22,000
2002/02/26 311 311 309 310 11,000
2002/02/25 307 311 307 311 3,000
2002/02/22 310 310 307 308 37,000
2002/02/21 302 310 302 310 14,000
2002/02/20 305 305 300 304 21,000
2002/02/19 302 302 296 296 11,000
2002/02/18 302 305 297 302 18,000
2002/02/15 303 305 303 305 30,000
2002/02/14 300 305 300 302 30,000
2002/02/13 300 304 299 304 38,000
2002/02/12 300 302 300 300 17,000
2002/02/08 285 294 285 294 32,000
2002/02/07 289 290 285 285 18,000
2002/02/06 289 291 289 290 11,000
2002/02/05 292 292 289 290 10,000
2002/02/04 292 294 292 292 10,000
2002/02/01 291 292 287 292 20,000
2002/01/31 294 294 288 292 20,000
2002/01/30 290 290 288 290 9,000
2002/01/29 294 294 291 294 10,000
2002/01/28 287 294 287 294 11,000
2002/01/25 284 289 284 287 33,000
2002/01/24 294 294 289 289 22,000
2002/01/23 293 296 293 296 11,000
2002/01/22 299 299 293 294 25,000
2002/01/21 299 300 292 300 15,000
2002/01/18 293 299 288 299 31,000
2002/01/17 290 291 288 290 25,000
2002/01/16 291 294 291 291 13,000
2002/01/15 295 295 291 291 16,000
2002/01/11 295 299 291 299 39,000
2002/01/10 295 295 290 290 17,000
2002/01/09 291 295 291 295 17,000
2002/01/08 295 295 291 291 15,000
2002/01/07 299 300 295 300 24,000
2002/01/04 294 299 294 299 54,000

このページの先頭へ