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
2004/12/30 632 635 631 632 18,000
2004/12/29 630 635 627 629 40,000
2004/12/28 630 631 626 629 20,000
2004/12/27 626 634 626 630 46,000
2004/12/24 625 630 625 626 71,000
2004/12/22 630 631 621 625 58,000
2004/12/21 621 629 619 629 67,000
2004/12/20 620 620 614 619 30,000
2004/12/17 611 620 610 619 33,000
2004/12/16 611 613 608 609 19,000
2004/12/15 611 613 610 611 31,000
2004/12/14 612 618 610 618 43,000
2004/12/13 618 618 609 610 24,000
2004/12/10 625 625 618 618 123,000
2004/12/09 610 627 610 623 156,000
2004/12/08 615 616 610 613 35,000
2004/12/07 619 620 616 617 36,000
2004/12/06 611 621 611 618 52,000
2004/12/03 609 617 609 617 77,000
2004/12/02 602 608 602 608 39,000
2004/12/01 604 609 601 601 31,000
2004/11/30 609 610 604 604 35,000
2004/11/29 604 608 604 605 20,000
2004/11/26 605 607 601 601 18,000
2004/11/25 599 610 598 604 26,000
2004/11/24 600 603 596 600 22,000
2004/11/22 614 614 598 599 78,000
2004/11/19 609 625 609 615 126,000
2004/11/18 589 604 586 600 325,000
2004/11/17 588 589 586 586 17,000
2004/11/16 590 590 575 588 32,000
2004/11/15 582 590 582 590 19,000
2004/11/12 581 581 575 580 41,000
2004/11/11 580 581 576 580 24,000
2004/11/10 580 586 572 580 47,000
2004/11/09 589 589 580 582 22,000
2004/11/08 597 597 588 588 22,000
2004/11/05 590 593 588 590 23,000
2004/11/04 587 589 587 588 27,000
2004/11/02 579 586 577 586 17,000
2004/11/01 576 580 570 579 23,000
2004/10/29 584 589 582 586 27,000
2004/10/28 585 595 585 588 21,000
2004/10/27 589 590 569 575 57,000
2004/10/26 593 595 585 587 11,000
2004/10/25 586 593 585 593 41,000
2004/10/22 595 600 592 595 25,000
2004/10/21 604 604 593 595 44,000
2004/10/20 610 610 595 597 38,000
2004/10/19 612 613 606 606 26,000
2004/10/18 609 610 600 602 8,000
2004/10/15 596 610 595 610 56,000
2004/10/14 611 611 602 606 51,000
2004/10/13 607 617 607 612 53,000
2004/10/12 616 617 608 613 23,000
2004/10/08 617 617 610 617 14,000
2004/10/07 618 618 616 617 40,000
2004/10/06 611 619 610 618 37,000
2004/10/05 616 616 607 614 41,000
2004/10/04 613 618 613 617 73,000
2004/10/01 610 615 606 611 53,000
2004/09/30 610 616 590 605 34,000
2004/09/29 612 612 601 611 35,000
2004/09/28 615 615 601 609 28,000
2004/09/27 616 621 601 619 34,000
2004/09/24 632 634 620 622 52,000
2004/09/22 632 636 630 635 55,000
2004/09/21 625 634 625 633 15,000
2004/09/17 635 635 630 634 19,000
2004/09/16 636 636 630 635 30,000
2004/09/15 642 642 620 636 48,000
2004/09/14 642 642 635 638 33,000
2004/09/13 632 645 632 639 43,000
2004/09/10 635 635 625 630 122,000
2004/09/09 644 644 620 633 58,000
2004/09/08 644 646 642 645 44,000
2004/09/07 645 645 640 642 40,000
2004/09/06 636 645 628 644 37,000
2004/09/03 634 645 634 636 25,000
2004/09/02 640 643 639 640 35,000
2004/09/01 635 640 635 639 27,000
2004/08/31 642 642 635 638 75,000
2004/08/30 641 642 637 639 31,000
2004/08/27 637 640 636 640 25,000
2004/08/26 634 638 634 636 38,000
2004/08/25 632 634 630 634 16,000
2004/08/24 630 631 621 631 41,000
2004/08/23 633 639 630 632 30,000
2004/08/20 631 631 626 630 23,000
2004/08/19 622 632 621 632 48,000
2004/08/18 610 617 610 616 46,000
2004/08/17 611 611 608 610 34,000
2004/08/16 611 611 585 610 54,000
2004/08/13 618 618 608 611 46,000
2004/08/12 616 620 611 617 32,000
2004/08/11 619 620 600 619 32,000
2004/08/10 625 625 611 611 18,000
2004/08/09 610 625 610 616 48,000
2004/08/06 609 625 607 620 51,000
2004/08/05 622 622 615 620 44,000
2004/08/04 615 625 605 625 39,000
2004/08/03 632 632 625 627 43,000
2004/08/02 639 639 630 632 28,000
2004/07/30 630 640 626 637 43,000
2004/07/29 630 634 625 634 68,000
2004/07/28 630 639 627 636 32,000
2004/07/27 629 632 622 626 45,000
2004/07/26 629 634 626 629 31,000
2004/07/23 637 642 632 639 30,000
2004/07/22 641 641 632 636 14,000
2004/07/21 640 644 638 644 15,000
2004/07/20 645 645 630 637 32,000
2004/07/16 639 644 632 644 30,000
2004/07/15 649 650 639 649 36,000
2004/07/14 660 669 650 650 41,000
2004/07/13 658 665 655 655 54,000
2004/07/12 652 660 652 659 47,000
2004/07/09 642 652 635 651 68,000
2004/07/08 639 649 639 641 50,000
2004/07/07 625 639 625 639 44,000
2004/07/06 645 649 640 645 85,000
2004/07/05 645 649 634 649 54,000
2004/07/02 643 650 642 647 38,000
2004/07/01 651 657 650 652 75,000
2004/06/30 646 650 644 649 63,000
2004/06/29 646 649 637 649 85,000
2004/06/28 641 649 633 649 57,000
2004/06/25 636 637 625 634 66,000
2004/06/24 641 641 636 636 61,000
2004/06/23 640 642 638 638 41,000
2004/06/22 639 643 636 636 42,000
2004/06/21 641 649 638 643 86,000
2004/06/18 644 644 635 637 41,000
2004/06/17 648 650 641 645 44,000
2004/06/16 645 651 645 647 36,000
2004/06/15 650 651 636 636 61,000
2004/06/14 648 654 647 651 66,000
2004/06/11 642 648 641 647 104,000
2004/06/10 647 650 645 647 66,000
2004/06/09 647 652 645 646 45,000
2004/06/08 649 655 643 649 74,000
2004/06/07 639 647 639 646 101,000
2004/06/04 623 633 618 632 37,000
2004/06/03 631 639 625 625 59,000
2004/06/02 635 635 627 631 71,000
2004/06/01 631 644 631 642 46,000
2004/05/31 645 645 635 639 60,000
2004/05/28 643 644 640 644 28,000
2004/05/27 644 650 633 643 68,000
2004/05/26 644 647 640 642 111,000
2004/05/25 638 639 634 634 39,000
2004/05/24 643 648 638 638 120,000
2004/05/21 628 640 627 637 130,000
2004/05/20 601 632 596 627 112,000
2004/05/19 588 598 578 598 52,000
2004/05/18 561 586 561 572 69,000
2004/05/17 580 585 560 561 84,000
2004/05/14 590 600 585 591 73,000
2004/05/13 606 610 595 600 81,000
2004/05/12 625 625 602 605 44,000
2004/05/11 580 613 560 595 89,000
2004/05/10 617 638 590 590 105,000
2004/05/07 655 658 647 647 67,000
2004/05/06 657 667 657 665 165,000
2004/04/30 650 665 641 665 142,000
2004/04/28 637 681 637 670 106,000
2004/04/27 644 649 638 647 144,000
2004/04/26 642 658 642 649 110,000
2004/04/23 678 680 658 672 136,000
2004/04/22 648 681 648 678 172,000
2004/04/21 660 660 651 658 113,000
2004/04/20 640 660 627 660 135,000
2004/04/19 629 639 615 638 167,000
2004/04/16 615 635 615 631 260,000
2004/04/15 610 615 605 613 181,000
2004/04/14 604 608 602 604 52,000
2004/04/13 602 610 602 604 123,000
2004/04/12 595 608 595 604 100,000
2004/04/09 577 594 577 588 127,000
2004/04/08 606 614 596 607 109,000
2004/04/07 597 610 597 608 180,000
2004/04/06 600 601 593 597 161,000
2004/04/05 586 605 586 593 232,000
2004/04/02 577 584 575 584 105,000
2004/04/01 575 583 575 576 105,000
2004/03/31 576 576 571 575 37,000
2004/03/30 585 585 574 577 68,000
2004/03/29 568 578 568 577 131,000
2004/03/26 569 569 557 568 88,000
2004/03/25 567 570 565 569 85,000
2004/03/24 561 568 560 563 77,000
2004/03/23 556 564 555 561 92,000
2004/03/22 551 558 551 555 59,000
2004/03/19 555 559 553 558 104,000
2004/03/18 555 555 549 551 73,000
2004/03/17 542 547 541 545 46,000
2004/03/16 540 542 536 542 45,000
2004/03/15 540 548 538 542 45,000
2004/03/12 533 540 530 533 97,000
2004/03/11 536 543 535 543 52,000
2004/03/10 550 550 545 546 71,000
2004/03/09 544 551 543 550 61,000
2004/03/08 543 553 543 545 115,000
2004/03/05 536 541 532 541 89,000
2004/03/04 532 537 532 536 57,000
2004/03/03 526 535 526 530 74,000
2004/03/02 528 535 522 522 65,000
2004/03/01 525 525 520 524 73,000
2004/02/27 506 515 506 515 55,000
2004/02/26 505 508 500 505 42,000
2004/02/25 503 505 502 504 32,000
2004/02/24 506 509 502 502 67,000
2004/02/23 503 509 502 504 87,000
2004/02/20 500 502 500 500 86,000
2004/02/19 503 503 500 501 80,000
2004/02/18 504 505 498 499 90,000
2004/02/17 502 504 498 500 70,000
2004/02/16 505 505 495 501 40,000
2004/02/13 506 506 502 502 27,000
2004/02/12 504 507 504 506 50,000
2004/02/10 506 515 504 504 35,000
2004/02/09 520 520 511 511 29,000
2004/02/06 507 515 504 515 37,000
2004/02/05 495 506 495 506 64,000
2004/02/04 520 520 508 508 52,000
2004/02/03 525 525 515 519 26,000
2004/02/02 516 527 515 518 41,000
2004/01/30 516 520 514 516 40,000
2004/01/29 514 526 514 520 52,000
2004/01/28 539 539 532 534 33,000
2004/01/27 553 555 541 542 51,000
2004/01/26 550 554 546 550 54,000
2004/01/23 564 564 554 554 104,000
2004/01/22 548 569 548 556 186,000
2004/01/21 540 546 540 542 67,000
2004/01/20 541 548 540 545 118,000
2004/01/19 536 543 532 532 99,000
2004/01/16 526 535 526 535 98,000
2004/01/15 530 531 525 527 80,000
2004/01/14 520 532 520 531 101,000
2004/01/13 521 534 520 530 179,000
2004/01/09 505 513 504 512 91,000
2004/01/08 502 505 495 505 34,000
2004/01/07 504 504 500 502 58,000
2004/01/06 504 509 503 504 117,000
2004/01/05 500 503 500 501 44,000

このページの先頭へ