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
2007/12/28 788 788 776 778 41,000
2007/12/27 799 799 788 788 77,000
2007/12/26 789 800 789 800 39,000
2007/12/25 799 812 782 788 135,000
2007/12/21 786 794 784 789 72,000
2007/12/20 798 805 781 782 73,000
2007/12/19 806 816 798 798 64,000
2007/12/18 801 814 801 802 107,000
2007/12/17 816 829 805 810 101,000
2007/12/14 835 849 826 826 74,000
2007/12/13 857 858 836 836 122,000
2007/12/12 851 872 850 862 81,000
2007/12/11 863 877 857 860 135,000
2007/12/10 872 872 856 860 92,000
2007/12/07 851 877 851 867 146,000
2007/12/06 851 859 849 859 116,000
2007/12/05 830 849 830 846 150,000
2007/12/04 849 856 839 839 101,000
2007/12/03 846 850 834 843 164,000
2007/11/30 840 865 836 856 103,000
2007/11/29 841 856 831 840 125,000
2007/11/28 836 847 836 839 95,000
2007/11/27 815 845 807 835 127,000
2007/11/26 800 824 800 815 112,000
2007/11/22 790 816 790 802 176,000
2007/11/21 831 839 806 810 130,000
2007/11/20 805 821 785 821 170,000
2007/11/19 813 818 799 810 147,000
2007/11/16 820 823 809 810 101,000
2007/11/15 807 822 807 820 37,000
2007/11/14 807 816 801 814 70,000
2007/11/13 803 805 796 797 52,000
2007/11/12 799 804 796 804 66,000
2007/11/09 822 828 815 822 57,000
2007/11/08 826 826 812 814 90,000
2007/11/07 859 865 850 850 43,000
2007/11/06 850 858 846 855 35,000
2007/11/05 851 856 847 851 80,000
2007/11/02 845 849 841 846 27,000
2007/11/01 843 863 843 855 63,000
2007/10/31 845 845 835 842 38,000
2007/10/30 838 847 837 845 34,000
2007/10/29 843 843 835 843 39,000
2007/10/26 831 836 825 834 62,000
2007/10/25 838 841 835 836 28,000
2007/10/24 848 848 835 838 37,000
2007/10/23 848 850 840 842 33,000
2007/10/22 822 838 821 838 48,000
2007/10/19 862 862 846 850 76,000
2007/10/18 855 868 855 868 95,000
2007/10/17 866 871 852 864 46,000
2007/10/16 888 891 875 875 30,000
2007/10/15 883 890 883 888 31,000
2007/10/12 883 900 881 881 31,000
2007/10/11 873 891 873 891 49,000
2007/10/10 893 893 879 879 20,000
2007/10/09 882 891 880 887 41,000
2007/10/05 887 891 879 881 78,000
2007/10/04 898 898 883 883 88,000
2007/10/03 893 900 892 900 73,000
2007/10/02 889 894 885 893 45,000
2007/10/01 888 889 878 887 63,000
2007/09/28 901 901 891 897 44,000
2007/09/27 884 900 884 900 58,000
2007/09/26 891 891 865 883 71,000
2007/09/25 884 893 874 891 81,000
2007/09/21 886 893 885 893 77,000
2007/09/20 890 893 879 885 37,000
2007/09/19 866 887 866 886 68,000
2007/09/18 855 859 853 853 51,000
2007/09/14 873 880 864 870 71,000
2007/09/13 869 869 857 857 30,000
2007/09/12 879 883 868 869 63,000
2007/09/11 858 869 847 869 31,000
2007/09/10 835 871 835 863 86,000
2007/09/07 859 873 859 865 39,000
2007/09/06 860 878 846 878 63,000
2007/09/05 888 888 869 875 59,000
2007/09/04 883 889 882 888 16,000
2007/09/03 894 894 879 891 39,000
2007/08/31 867 897 863 897 48,000
2007/08/30 861 868 859 868 36,000
2007/08/29 850 862 848 862 72,000
2007/08/28 862 869 862 863 16,000
2007/08/27 869 878 861 863 50,000
2007/08/24 872 873 863 866 41,000
2007/08/23 867 869 857 866 65,000
2007/08/22 832 843 832 842 58,000
2007/08/21 822 850 822 842 83,000
2007/08/20 824 833 813 817 152,000
2007/08/17 871 881 808 808 208,000
2007/08/16 870 881 863 879 105,000
2007/08/15 903 918 893 893 156,000
2007/08/14 894 914 894 910 90,000
2007/08/13 875 894 875 889 135,000
2007/08/10 870 875 850 853 85,000
2007/08/09 891 896 860 880 201,000
2007/08/08 904 908 890 891 94,000
2007/08/07 910 910 896 896 64,000
2007/08/06 892 910 892 910 71,000
2007/08/03 924 925 905 912 110,000
2007/08/02 929 929 911 924 77,000
2007/08/01 932 934 914 915 52,000
2007/07/31 931 943 924 933 91,000
2007/07/30 892 916 886 916 69,000
2007/07/27 902 910 893 900 114,000
2007/07/26 936 936 916 916 80,000
2007/07/25 934 937 924 934 107,000
2007/07/24 951 951 942 945 53,000
2007/07/23 962 962 945 950 59,000
2007/07/20 965 967 958 962 164,000
2007/07/19 950 954 946 949 44,000
2007/07/18 964 964 943 948 80,000
2007/07/17 960 967 956 964 58,000
2007/07/13 954 961 953 957 62,000
2007/07/12 952 959 947 949 112,000
2007/07/11 978 978 947 950 238,000
2007/07/10 979 983 972 980 85,000
2007/07/09 992 992 977 978 63,000
2007/07/06 985 988 978 984 75,000
2007/07/05 985 998 985 995 67,000
2007/07/04 990 994 976 981 76,000
2007/07/03 999 1,000 983 986 67,000
2007/07/02 981 998 979 998 127,000
2007/06/29 968 983 961 979 120,000
2007/06/28 960 967 960 967 42,000
2007/06/27 953 969 953 961 125,000
2007/06/26 954 955 943 954 29,000
2007/06/25 944 958 943 948 76,000
2007/06/22 948 948 943 946 81,000
2007/06/21 942 950 939 950 77,000
2007/06/20 946 955 939 955 66,000
2007/06/19 940 948 936 945 46,000
2007/06/18 957 965 935 942 104,000
2007/06/15 915 945 915 938 170,000
2007/06/14 909 915 903 908 63,000
2007/06/13 903 913 896 903 69,000
2007/06/12 908 912 903 903 56,000
2007/06/11 915 918 914 915 64,000
2007/06/08 924 925 908 909 84,000
2007/06/07 914 926 903 926 46,000
2007/06/06 927 927 913 915 72,000
2007/06/05 932 933 925 928 43,000
2007/06/04 929 935 929 932 45,000
2007/06/01 928 932 926 927 34,000
2007/05/31 919 927 919 925 44,000
2007/05/30 922 923 913 919 50,000
2007/05/29 911 920 901 920 66,000
2007/05/28 907 925 907 911 50,000
2007/05/25 908 920 896 897 49,000
2007/05/24 906 912 906 908 39,000
2007/05/23 907 910 900 904 51,000
2007/05/22 884 907 884 906 56,000
2007/05/21 863 904 863 894 82,000
2007/05/18 892 892 861 877 38,000
2007/05/17 897 905 893 893 47,000
2007/05/16 907 907 885 897 69,000
2007/05/15 922 925 907 907 61,000
2007/05/14 928 930 922 925 22,000
2007/05/11 930 930 922 928 46,000
2007/05/10 944 944 935 936 31,000
2007/05/09 938 944 934 944 37,000
2007/05/08 938 940 931 940 32,000
2007/05/07 931 945 931 941 55,000
2007/05/02 927 933 923 930 48,000
2007/05/01 933 933 916 924 59,000
2007/04/27 935 942 929 934 36,000
2007/04/26 924 940 924 933 74,000
2007/04/25 931 932 912 930 78,000
2007/04/24 910 926 910 921 77,000
2007/04/23 935 936 920 920 52,000
2007/04/20 931 937 918 934 82,000
2007/04/19 927 927 917 921 51,000
2007/04/18 910 930 910 929 79,000
2007/04/17 933 934 905 915 66,000
2007/04/16 919 925 919 923 46,000
2007/04/13 940 941 920 920 48,000
2007/04/12 940 940 934 937 67,000
2007/04/11 945 946 939 939 66,000
2007/04/10 933 943 933 937 87,000
2007/04/09 932 941 932 937 107,000
2007/04/06 940 943 929 935 69,000
2007/04/05 948 948 940 940 53,000
2007/04/04 953 959 944 948 73,000
2007/04/03 948 950 943 943 75,000
2007/04/02 975 975 948 948 126,000
2007/03/30 984 988 976 980 42,000
2007/03/29 963 982 961 977 53,000
2007/03/28 983 984 976 982 70,000
2007/03/27 979 992 979 983 61,000
2007/03/26 1,002 1,002 992 1,001 64,000
2007/03/23 1,003 1,004 999 1,002 73,000
2007/03/22 994 1,005 994 1,003 79,000
2007/03/20 985 993 985 989 73,000
2007/03/19 978 988 976 983 134,000
2007/03/16 978 979 966 970 58,000
2007/03/15 967 983 967 976 87,000
2007/03/14 974 974 962 962 65,000
2007/03/13 998 999 991 993 76,000
2007/03/12 995 998 990 998 59,000
2007/03/09 983 995 983 989 95,000
2007/03/08 974 984 968 984 60,000
2007/03/07 978 983 965 968 133,000
2007/03/06 930 963 930 960 116,000
2007/03/05 951 953 933 937 125,000
2007/03/02 970 976 959 966 82,000
2007/03/01 981 983 970 973 83,000
2007/02/28 939 984 921 981 231,000
2007/02/27 1,031 1,031 1,013 1,019 61,000
2007/02/26 1,025 1,036 1,024 1,030 72,000
2007/02/23 1,007 1,024 1,007 1,023 75,000
2007/02/22 1,009 1,020 1,006 1,018 135,000
2007/02/21 1,005 1,008 998 1,003 119,000
2007/02/20 1,000 1,009 995 1,009 114,000
2007/02/19 991 999 990 999 90,000
2007/02/16 996 996 986 992 59,000
2007/02/15 998 998 990 996 69,000
2007/02/14 997 1,004 994 995 179,000
2007/02/13 966 981 966 981 88,000
2007/02/09 950 964 945 963 173,000
2007/02/08 939 965 938 943 212,000
2007/02/07 943 943 937 940 87,000
2007/02/06 942 945 932 940 108,000
2007/02/05 948 948 939 941 90,000
2007/02/02 947 948 943 947 53,000
2007/02/01 936 945 932 945 103,000
2007/01/31 942 942 932 935 67,000
2007/01/30 938 945 935 936 64,000
2007/01/29 935 940 928 935 88,000
2007/01/26 920 934 920 934 63,000
2007/01/25 941 945 929 930 77,000
2007/01/24 941 942 935 940 77,000
2007/01/23 938 940 930 940 86,000
2007/01/22 927 942 927 937 130,000
2007/01/19 914 921 912 919 148,000
2007/01/18 906 915 906 911 74,000
2007/01/17 910 910 901 907 96,000
2007/01/16 906 913 900 906 151,000
2007/01/15 900 909 900 905 81,000
2007/01/12 885 895 880 890 82,000
2007/01/11 876 881 870 881 81,000
2007/01/10 895 895 871 874 89,000
2007/01/09 883 891 882 890 51,000
2007/01/05 901 901 875 883 93,000
2007/01/04 900 903 897 902 44,000

このページの先頭へ