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
2006/12/29 892 903 891 896 69,000
2006/12/28 888 893 886 889 55,000
2006/12/27 867 890 865 881 141,000
2006/12/26 856 865 856 865 45,000
2006/12/25 865 869 859 862 70,000
2006/12/22 862 866 860 866 72,000
2006/12/21 866 866 860 864 54,000
2006/12/20 863 867 860 866 70,000
2006/12/19 863 866 859 859 42,000
2006/12/18 866 875 866 866 71,000
2006/12/15 863 866 855 861 109,000
2006/12/14 851 858 851 854 68,000
2006/12/13 850 853 845 852 70,000
2006/12/12 846 850 845 846 54,000
2006/12/11 846 851 845 848 72,000
2006/12/08 843 847 839 842 141,000
2006/12/07 841 847 840 845 57,000
2006/12/06 839 842 832 840 101,000
2006/12/05 841 849 831 831 126,000
2006/12/04 832 834 828 831 64,000
2006/12/01 823 837 823 833 61,000
2006/11/30 828 830 822 828 76,000
2006/11/29 818 822 815 820 87,000
2006/11/28 817 818 812 818 30,000
2006/11/27 812 819 810 816 88,000
2006/11/24 826 830 815 815 71,000
2006/11/22 810 828 810 825 38,000
2006/11/21 824 830 815 815 47,000
2006/11/20 840 840 823 823 52,000
2006/11/17 857 860 845 845 64,000
2006/11/16 851 870 847 853 125,000
2006/11/15 855 856 848 850 40,000
2006/11/14 844 860 844 854 45,000
2006/11/13 857 857 830 840 37,000
2006/11/10 865 865 856 857 29,000
2006/11/09 861 869 858 864 55,000
2006/11/08 870 872 860 860 68,000
2006/11/07 870 871 870 871 29,000
2006/11/06 871 873 870 873 33,000
2006/11/02 870 872 866 872 48,000
2006/11/01 871 872 867 872 48,000
2006/10/31 861 869 861 866 55,000
2006/10/30 854 863 854 859 58,000
2006/10/27 885 885 874 874 49,000
2006/10/26 885 885 878 882 23,000
2006/10/25 885 889 879 880 38,000
2006/10/24 888 892 879 879 59,000
2006/10/23 873 879 873 878 49,000
2006/10/20 870 879 870 875 41,000
2006/10/19 860 871 856 864 64,000
2006/10/18 861 862 853 857 46,000
2006/10/17 874 874 864 864 43,000
2006/10/16 868 875 864 874 50,000
2006/10/13 857 863 855 858 58,000
2006/10/12 851 854 848 854 61,000
2006/10/11 858 863 848 848 94,000
2006/10/10 845 856 845 851 94,000
2006/10/06 855 857 852 853 36,000
2006/10/05 854 855 850 855 51,000
2006/10/04 857 859 843 845 69,000
2006/10/03 858 858 851 853 74,000
2006/10/02 839 856 839 850 117,000
2006/09/29 844 850 835 840 114,000
2006/09/28 838 846 837 838 89,000
2006/09/27 837 841 830 838 107,000
2006/09/26 836 845 836 836 18,000
2006/09/25 849 849 837 843 98,000
2006/09/22 840 855 835 841 97,000
2006/09/21 845 849 831 842 143,000
2006/09/20 860 865 840 844 114,000
2006/09/19 869 873 858 861 93,000
2006/09/15 861 864 858 860 62,000
2006/09/14 867 877 857 858 86,000
2006/09/13 877 880 857 857 75,000
2006/09/12 884 885 877 877 53,000
2006/09/11 893 893 880 885 38,000
2006/09/08 881 893 881 891 78,000
2006/09/07 902 902 891 891 51,000
2006/09/06 910 910 901 901 61,000
2006/09/05 905 907 902 904 22,000
2006/09/04 903 905 897 900 89,000
2006/09/01 909 909 897 899 58,000
2006/08/31 900 905 895 899 45,000
2006/08/30 905 905 894 900 22,000
2006/08/29 903 913 899 902 39,000
2006/08/28 913 913 900 903 21,000
2006/08/25 919 919 911 913 31,000
2006/08/24 920 920 910 913 22,000
2006/08/23 920 922 913 917 54,000
2006/08/22 921 921 915 920 17,000
2006/08/21 930 930 921 923 33,000
2006/08/18 924 926 915 926 30,000
2006/08/17 924 928 919 924 44,000
2006/08/16 920 920 916 918 23,000
2006/08/15 898 906 898 905 12,000
2006/08/14 903 906 885 901 33,000
2006/08/11 901 904 895 901 33,000
2006/08/10 893 902 893 900 31,000
2006/08/09 895 904 885 903 41,000
2006/08/08 897 899 888 895 14,000
2006/08/07 911 911 894 897 45,000
2006/08/04 919 925 912 912 40,000
2006/08/03 915 926 915 918 28,000
2006/08/02 911 920 907 914 22,000
2006/08/01 913 935 908 908 41,000
2006/07/31 909 923 909 912 48,000
2006/07/28 887 905 885 904 53,000
2006/07/27 886 887 876 887 19,000
2006/07/26 890 890 880 886 26,000
2006/07/25 885 893 885 890 33,000
2006/07/24 878 881 869 881 43,000
2006/07/21 859 882 859 876 78,000
2006/07/20 877 889 876 889 56,000
2006/07/19 853 867 853 856 53,000
2006/07/18 859 863 847 848 41,000
2006/07/14 874 879 868 868 68,000
2006/07/13 885 899 885 894 31,000
2006/07/12 906 907 900 900 38,000
2006/07/11 907 911 906 911 45,000
2006/07/10 913 919 903 911 27,000
2006/07/07 929 929 914 915 32,000
2006/07/06 907 928 907 921 65,000
2006/07/05 909 913 905 910 37,000
2006/07/04 913 916 910 914 42,000
2006/07/03 905 910 902 908 120,000
2006/06/30 919 919 897 905 119,000
2006/06/29 914 915 901 904 111,000
2006/06/28 926 926 915 918 41,000
2006/06/27 944 947 933 944 31,000
2006/06/26 940 944 937 944 22,000
2006/06/23 940 945 938 939 14,000
2006/06/22 928 948 928 948 29,000
2006/06/21 921 936 914 927 37,000
2006/06/20 936 946 922 931 98,000
2006/06/19 940 947 934 936 28,000
2006/06/16 951 951 928 940 70,000
2006/06/15 890 911 890 911 54,000
2006/06/14 866 886 850 884 68,000
2006/06/13 887 889 876 876 75,000
2006/06/12 885 890 867 889 71,000
2006/06/09 885 904 856 884 111,000
2006/06/08 901 901 880 883 75,000
2006/06/07 951 959 935 936 19,000
2006/06/06 967 967 950 958 27,000
2006/06/05 966 967 955 967 22,000
2006/06/02 958 973 930 965 35,000
2006/06/01 963 976 963 964 24,000
2006/05/31 983 983 961 963 43,000
2006/05/30 995 998 991 991 22,000
2006/05/29 999 1,004 995 1,002 39,000
2006/05/26 998 1,000 992 998 34,000
2006/05/25 1,000 1,000 991 997 30,000
2006/05/24 988 1,000 980 1,000 34,000
2006/05/23 1,000 1,012 985 992 100,000
2006/05/22 1,019 1,020 1,010 1,010 42,000
2006/05/19 998 1,020 993 1,019 123,000
2006/05/18 962 1,024 958 1,000 136,000
2006/05/17 976 987 970 982 65,000
2006/05/16 1,006 1,016 978 982 44,000
2006/05/15 1,000 1,015 991 1,006 72,000
2006/05/12 1,001 1,010 1,000 1,005 40,000
2006/05/11 1,018 1,035 1,017 1,019 59,000
2006/05/10 1,041 1,047 1,030 1,032 72,000
2006/05/09 1,043 1,047 1,023 1,040 77,000
2006/05/08 1,050 1,058 1,042 1,043 53,000
2006/05/02 1,038 1,051 1,031 1,040 79,000
2006/05/01 1,016 1,045 1,015 1,038 54,000
2006/04/28 1,034 1,038 1,028 1,029 71,000
2006/04/27 1,021 1,036 1,021 1,030 66,000
2006/04/26 1,024 1,034 1,024 1,030 43,000
2006/04/25 1,022 1,031 1,001 1,023 51,000
2006/04/24 1,039 1,039 1,018 1,022 73,000
2006/04/21 1,044 1,045 1,033 1,039 53,000
2006/04/20 1,033 1,045 1,016 1,038 44,000
2006/04/19 1,032 1,040 1,031 1,031 28,000
2006/04/18 1,023 1,037 1,013 1,031 47,000
2006/04/17 1,030 1,040 1,021 1,028 68,000
2006/04/14 1,029 1,035 1,025 1,029 69,000
2006/04/13 1,032 1,039 1,022 1,035 91,000
2006/04/12 1,060 1,065 1,040 1,040 82,000
2006/04/11 1,067 1,076 1,060 1,060 76,000
2006/04/10 1,067 1,072 1,065 1,072 71,000
2006/04/07 1,056 1,064 1,049 1,060 111,000
2006/04/06 1,060 1,064 1,050 1,054 69,000
2006/04/05 1,048 1,070 1,042 1,054 170,000
2006/04/04 1,059 1,059 1,041 1,044 94,000
2006/04/03 1,041 1,055 1,041 1,053 86,000
2006/03/31 1,049 1,049 1,035 1,035 57,000
2006/03/30 1,020 1,044 1,020 1,035 109,000
2006/03/29 1,017 1,022 1,007 1,019 71,000
2006/03/28 1,002 1,024 990 1,016 62,000
2006/03/27 1,013 1,020 1,008 1,008 58,000
2006/03/24 1,010 1,015 1,005 1,010 41,000
2006/03/23 1,019 1,021 1,000 1,004 48,000
2006/03/22 1,000 1,015 995 1,014 106,000
2006/03/20 989 1,010 989 1,001 48,000
2006/03/17 985 995 985 987 49,000
2006/03/16 995 996 987 990 50,000
2006/03/15 996 1,004 995 997 36,000
2006/03/14 1,005 1,008 987 995 111,000
2006/03/13 1,008 1,011 996 1,005 86,000
2006/03/10 986 993 977 990 86,000
2006/03/09 962 981 952 976 44,000
2006/03/08 978 978 951 963 61,000
2006/03/07 972 979 966 972 45,000
2006/03/06 978 978 964 976 54,000
2006/03/03 989 996 976 979 63,000
2006/03/02 992 1,008 989 989 56,000
2006/03/01 981 1,005 978 989 67,000
2006/02/28 1,029 1,029 976 999 131,000
2006/02/27 1,000 1,050 998 1,010 149,000
2006/02/24 990 996 986 994 66,000
2006/02/23 984 1,001 984 994 74,000
2006/02/22 971 985 955 955 84,000
2006/02/21 932 964 932 964 86,000
2006/02/20 948 965 923 951 89,000
2006/02/17 1,009 1,014 954 968 77,000
2006/02/16 1,013 1,026 1,000 1,016 65,000
2006/02/15 1,038 1,044 1,011 1,014 76,000
2006/02/14 1,034 1,035 1,000 1,026 100,000
2006/02/13 1,068 1,070 1,037 1,038 107,000
2006/02/10 1,053 1,083 1,049 1,059 86,000
2006/02/09 1,081 1,095 1,071 1,071 89,000
2006/02/08 1,106 1,106 1,077 1,077 100,000
2006/02/07 1,110 1,114 1,091 1,108 76,000
2006/02/06 1,090 1,108 1,088 1,101 155,000
2006/02/03 1,066 1,084 1,061 1,084 97,000
2006/02/02 1,051 1,070 1,050 1,070 150,000
2006/02/01 1,065 1,065 1,033 1,047 85,000
2006/01/31 1,071 1,072 1,062 1,065 61,000
2006/01/30 1,070 1,076 1,060 1,071 114,000
2006/01/27 1,042 1,049 1,037 1,045 59,000
2006/01/26 1,023 1,033 1,019 1,026 44,000
2006/01/25 1,017 1,043 1,015 1,022 87,000
2006/01/24 998 1,018 998 1,017 63,000
2006/01/23 971 1,018 971 1,001 180,000
2006/01/20 1,022 1,030 1,020 1,021 143,000
2006/01/19 975 1,025 971 1,021 197,000
2006/01/18 1,030 1,030 981 995 341,000
2006/01/17 1,015 1,042 1,015 1,030 124,000
2006/01/16 1,038 1,050 1,038 1,047 160,000
2006/01/13 1,037 1,046 1,017 1,038 146,000
2006/01/12 1,009 1,039 1,005 1,037 150,000
2006/01/11 1,003 1,012 996 1,003 88,000
2006/01/10 1,000 1,009 996 1,002 101,000
2006/01/06 999 1,018 995 996 132,000
2006/01/05 993 998 988 989 75,000
2006/01/04 984 999 974 992 51,000

このページの先頭へ