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
2005/12/30 979 979 961 965 21,000
2005/12/29 987 987 974 979 92,000
2005/12/28 963 984 956 984 110,000
2005/12/27 950 966 946 964 140,000
2005/12/26 953 959 944 949 67,000
2005/12/22 954 962 946 956 45,000
2005/12/21 959 967 951 953 64,000
2005/12/20 949 960 945 957 99,000
2005/12/19 943 949 935 941 43,000
2005/12/16 936 950 915 943 86,000
2005/12/15 948 951 940 943 58,000
2005/12/14 953 964 947 950 96,000
2005/12/13 971 978 950 954 128,000
2005/12/12 946 969 946 965 116,000
2005/12/09 929 943 925 938 157,000
2005/12/08 943 964 926 926 81,000
2005/12/07 942 955 941 942 97,000
2005/12/06 956 964 936 944 181,000
2005/12/05 931 958 931 956 261,000
2005/12/02 933 938 918 923 128,000
2005/12/01 918 929 915 929 145,000
2005/11/30 921 925 901 908 332,000
2005/11/29 888 918 888 916 234,000
2005/11/28 880 891 880 886 119,000
2005/11/25 883 883 875 883 47,000
2005/11/24 887 890 881 882 100,000
2005/11/22 881 892 878 886 87,000
2005/11/21 893 897 884 885 73,000
2005/11/18 888 890 879 888 169,000
2005/11/17 850 879 850 874 209,000
2005/11/16 845 854 843 854 159,000
2005/11/15 854 862 853 855 97,000
2005/11/14 874 874 855 860 81,000
2005/11/11 888 892 866 869 75,000
2005/11/10 871 893 868 888 127,000
2005/11/09 874 874 870 871 32,000
2005/11/08 872 878 864 876 72,000
2005/11/07 873 875 831 873 85,000
2005/11/04 870 877 870 873 76,000
2005/11/02 874 875 859 869 50,000
2005/11/01 880 880 864 874 31,000
2005/10/31 846 868 846 863 95,000
2005/10/28 829 850 823 845 106,000
2005/10/27 831 839 831 836 80,000
2005/10/26 810 830 810 830 173,000
2005/10/25 802 819 802 809 63,000
2005/10/24 805 810 801 804 91,000
2005/10/21 807 810 780 805 159,000
2005/10/20 816 820 808 808 93,000
2005/10/19 814 817 807 814 141,000
2005/10/18 807 816 804 810 71,000
2005/10/17 816 817 805 809 46,000
2005/10/14 813 818 810 813 75,000
2005/10/13 804 819 803 818 116,000
2005/10/12 811 818 808 810 61,000
2005/10/11 792 811 790 808 65,000
2005/10/07 803 807 778 796 107,000
2005/10/06 824 824 802 810 98,000
2005/10/05 835 835 821 829 83,000
2005/10/04 818 839 818 839 87,000
2005/10/03 820 824 815 823 37,000
2005/09/30 831 837 825 829 96,000
2005/09/29 830 839 820 839 90,000
2005/09/28 832 832 827 829 38,000
2005/09/27 831 833 820 827 87,000
2005/09/26 827 836 827 836 78,000
2005/09/22 828 828 820 826 74,000
2005/09/21 827 828 818 826 119,000
2005/09/20 812 817 812 817 73,000
2005/09/16 810 813 804 806 96,000
2005/09/15 791 804 791 802 125,000
2005/09/14 790 794 790 791 57,000
2005/09/13 794 796 789 789 77,000
2005/09/12 797 799 790 793 52,000
2005/09/09 784 800 778 796 164,000
2005/09/08 781 787 777 777 57,000
2005/09/07 796 796 778 778 87,000
2005/09/06 791 804 790 790 178,000
2005/09/05 787 795 786 790 103,000
2005/09/02 785 786 778 784 84,000
2005/09/01 777 791 777 783 219,000
2005/08/31 761 788 760 776 146,000
2005/08/30 756 762 756 761 59,000
2005/08/29 758 761 756 756 60,000
2005/08/26 757 762 755 761 66,000
2005/08/25 760 760 753 758 41,000
2005/08/24 760 761 752 760 66,000
2005/08/23 753 769 753 765 165,000
2005/08/22 746 750 742 750 47,000
2005/08/19 750 750 742 745 34,000
2005/08/18 746 753 746 750 64,000
2005/08/17 746 750 741 749 52,000
2005/08/16 739 748 739 748 33,000
2005/08/15 739 740 735 739 48,000
2005/08/12 746 748 740 740 62,000
2005/08/11 742 749 741 748 64,000
2005/08/10 734 746 732 741 107,000
2005/08/09 739 741 733 740 217,000
2005/08/08 731 740 711 740 126,000
2005/08/05 739 746 734 739 112,000
2005/08/04 741 748 741 742 55,000
2005/08/03 750 752 745 747 100,000
2005/08/02 750 754 746 752 104,000
2005/08/01 741 753 741 747 72,000
2005/07/29 749 751 742 747 65,000
2005/07/28 749 755 748 750 92,000
2005/07/27 729 746 728 743 154,000
2005/07/26 735 735 726 727 37,000
2005/07/25 725 735 725 735 100,000
2005/07/22 729 729 724 724 48,000
2005/07/21 735 735 727 727 57,000
2005/07/20 730 732 728 730 67,000
2005/07/19 722 729 721 726 61,000
2005/07/15 719 724 719 721 90,000
2005/07/14 720 722 717 717 68,000
2005/07/13 720 723 718 722 85,000
2005/07/12 726 727 717 720 94,000
2005/07/11 727 732 725 726 69,000
2005/07/08 724 734 718 724 201,000
2005/07/07 721 730 721 729 82,000
2005/07/06 727 734 727 727 89,000
2005/07/05 733 735 725 727 95,000
2005/07/04 725 729 725 728 72,000
2005/07/01 723 732 720 724 70,000
2005/06/30 736 740 728 733 42,000
2005/06/29 737 742 730 736 88,000
2005/06/28 722 738 722 737 46,000
2005/06/27 733 733 724 725 28,000
2005/06/24 730 730 722 729 42,000
2005/06/23 735 735 732 735 20,000
2005/06/22 738 738 732 734 29,000
2005/06/21 740 740 735 738 30,000
2005/06/20 737 746 737 741 58,000
2005/06/17 730 734 730 732 37,000
2005/06/16 720 730 720 730 56,000
2005/06/15 725 729 725 727 12,000
2005/06/14 724 730 721 725 40,000
2005/06/13 723 726 718 724 49,000
2005/06/10 720 720 710 720 76,000
2005/06/09 707 718 707 718 54,000
2005/06/08 706 712 706 712 40,000
2005/06/07 701 714 701 714 58,000
2005/06/06 704 709 704 709 20,000
2005/06/03 712 715 703 712 40,000
2005/06/02 714 714 712 714 49,000
2005/06/01 701 715 701 714 58,000
2005/05/31 705 710 703 710 32,000
2005/05/30 698 709 698 705 45,000
2005/05/27 700 704 697 697 20,000
2005/05/26 691 700 686 700 24,000
2005/05/25 712 712 700 701 27,000
2005/05/24 719 719 712 713 23,000
2005/05/23 715 715 709 711 15,000
2005/05/20 714 720 713 714 32,000
2005/05/19 713 713 691 708 52,000
2005/05/18 696 708 696 700 30,000
2005/05/17 713 713 690 691 57,000
2005/05/16 718 720 703 704 28,000
2005/05/13 723 723 712 718 58,000
2005/05/12 715 728 715 726 44,000
2005/05/11 723 723 714 714 19,000
2005/05/10 722 727 721 726 30,000
2005/05/09 724 728 720 721 24,000
2005/05/06 708 725 708 725 23,000
2005/05/02 713 717 712 714 23,000
2005/04/28 720 720 712 719 27,000
2005/04/27 716 722 715 722 28,000
2005/04/26 723 723 712 717 14,000
2005/04/25 724 728 724 724 33,000
2005/04/22 731 734 721 721 52,000
2005/04/21 714 714 700 711 88,000
2005/04/20 715 720 710 718 64,000
2005/04/19 695 707 695 707 56,000
2005/04/18 702 702 672 686 83,000
2005/04/15 708 712 705 712 68,000
2005/04/14 721 721 700 718 33,000
2005/04/13 730 731 722 729 54,000
2005/04/12 731 731 724 730 63,000
2005/04/11 726 732 722 729 66,000
2005/04/08 721 727 718 726 47,000
2005/04/07 722 727 718 727 40,000
2005/04/06 729 729 722 722 54,000
2005/04/05 715 730 714 729 43,000
2005/04/04 714 727 705 725 53,000
2005/04/01 717 717 705 714 24,000
2005/03/31 700 725 700 725 142,000
2005/03/30 701 709 700 709 54,000
2005/03/29 731 731 710 711 43,000
2005/03/28 734 734 725 732 26,000
2005/03/25 736 742 736 740 55,000
2005/03/24 747 747 736 743 61,000
2005/03/23 747 749 735 746 82,000
2005/03/22 747 752 743 745 92,000
2005/03/18 737 742 732 742 72,000
2005/03/17 737 737 726 731 84,000
2005/03/16 736 749 736 739 62,000
2005/03/15 744 744 737 741 102,000
2005/03/14 750 750 740 744 80,000
2005/03/11 740 746 737 745 124,000
2005/03/10 737 742 736 740 76,000
2005/03/09 753 753 741 746 121,000
2005/03/08 763 764 748 754 109,000
2005/03/07 752 764 750 762 116,000
2005/03/04 761 767 750 756 99,000
2005/03/03 743 754 741 754 106,000
2005/03/02 736 753 736 753 204,000
2005/03/01 722 732 719 732 122,000
2005/02/28 710 719 710 718 122,000
2005/02/25 704 709 701 709 124,000
2005/02/24 699 704 696 703 59,000
2005/02/23 694 699 694 698 57,000
2005/02/22 697 705 697 698 62,000
2005/02/21 698 704 696 700 160,000
2005/02/18 689 699 682 694 110,000
2005/02/17 691 696 685 685 98,000
2005/02/16 695 696 685 691 85,000
2005/02/15 697 699 691 694 84,000
2005/02/14 692 703 690 693 145,000
2005/02/10 690 692 682 687 121,000
2005/02/09 694 699 678 693 105,000
2005/02/08 706 706 700 700 70,000
2005/02/07 700 710 700 706 85,000
2005/02/04 699 700 696 697 84,000
2005/02/03 698 698 691 698 61,000
2005/02/02 694 697 690 697 58,000
2005/02/01 691 695 688 690 64,000
2005/01/31 680 690 676 687 87,000
2005/01/28 672 679 670 674 65,000
2005/01/27 672 672 669 672 35,000
2005/01/26 669 670 667 669 53,000
2005/01/25 667 669 662 669 29,000
2005/01/24 668 669 660 668 76,000
2005/01/21 655 665 651 665 61,000
2005/01/20 664 664 653 658 81,000
2005/01/19 661 666 661 664 39,000
2005/01/18 660 665 660 660 45,000
2005/01/17 662 665 659 664 52,000
2005/01/14 655 662 652 661 70,000
2005/01/13 657 659 656 658 31,000
2005/01/12 668 673 651 658 67,000
2005/01/11 656 669 656 668 78,000
2005/01/07 649 656 649 656 86,000
2005/01/06 634 652 634 648 52,000
2005/01/05 639 639 634 634 43,000
2005/01/04 635 639 633 639 15,000

このページの先頭へ