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 |
---|---|---|---|---|---|
2015/12/30 | 819 | 826 | 814 | 815 | 24,000 |
2015/12/29 | 800 | 816 | 800 | 815 | 32,000 |
2015/12/28 | 786 | 802 | 786 | 802 | 14,000 |
2015/12/25 | 798 | 798 | 770 | 790 | 79,000 |
2015/12/24 | 801 | 802 | 793 | 793 | 48,000 |
2015/12/22 | 800 | 801 | 795 | 797 | 29,000 |
2015/12/21 | 801 | 802 | 796 | 797 | 54,000 |
2015/12/18 | 839 | 839 | 801 | 801 | 53,000 |
2015/12/17 | 840 | 843 | 835 | 836 | 62,000 |
2015/12/16 | 840 | 840 | 831 | 833 | 64,000 |
2015/12/15 | 824 | 835 | 824 | 825 | 51,000 |
2015/12/14 | 820 | 823 | 815 | 822 | 38,000 |
2015/12/11 | 814 | 827 | 814 | 826 | 128,000 |
2015/12/10 | 831 | 831 | 814 | 816 | 60,000 |
2015/12/09 | 823 | 832 | 816 | 830 | 40,000 |
2015/12/08 | 843 | 843 | 822 | 833 | 42,000 |
2015/12/07 | 836 | 849 | 836 | 843 | 25,000 |
2015/12/04 | 834 | 837 | 828 | 834 | 25,000 |
2015/12/03 | 834 | 847 | 834 | 845 | 34,000 |
2015/12/02 | 842 | 849 | 831 | 835 | 79,000 |
2015/12/01 | 845 | 849 | 839 | 842 | 34,000 |
2015/11/30 | 851 | 851 | 837 | 841 | 32,000 |
2015/11/27 | 850 | 853 | 840 | 841 | 42,000 |
2015/11/26 | 864 | 865 | 852 | 852 | 34,000 |
2015/11/25 | 862 | 862 | 852 | 856 | 25,000 |
2015/11/24 | 858 | 863 | 856 | 860 | 41,000 |
2015/11/20 | 849 | 861 | 835 | 858 | 84,000 |
2015/11/19 | 837 | 856 | 837 | 847 | 94,000 |
2015/11/18 | 835 | 842 | 830 | 831 | 54,000 |
2015/11/17 | 813 | 840 | 813 | 831 | 100,000 |
2015/11/16 | 812 | 813 | 806 | 810 | 55,000 |
2015/11/13 | 812 | 817 | 807 | 811 | 48,000 |
2015/11/12 | 827 | 830 | 821 | 822 | 52,000 |
2015/11/11 | 823 | 829 | 817 | 822 | 41,000 |
2015/11/10 | 814 | 829 | 814 | 826 | 50,000 |
2015/11/09 | 809 | 825 | 808 | 824 | 78,000 |
2015/11/06 | 792 | 803 | 792 | 803 | 35,000 |
2015/11/05 | 789 | 799 | 789 | 799 | 40,000 |
2015/11/04 | 783 | 801 | 783 | 788 | 90,000 |
2015/11/02 | 797 | 797 | 770 | 783 | 177,000 |
2015/10/30 | 799 | 807 | 793 | 793 | 60,000 |
2015/10/29 | 803 | 808 | 796 | 806 | 55,000 |
2015/10/28 | 804 | 815 | 803 | 806 | 67,000 |
2015/10/27 | 809 | 809 | 797 | 798 | 51,000 |
2015/10/26 | 803 | 812 | 803 | 809 | 30,000 |
2015/10/23 | 805 | 806 | 798 | 798 | 47,000 |
2015/10/22 | 797 | 798 | 790 | 793 | 54,000 |
2015/10/21 | 787 | 793 | 782 | 793 | 52,000 |
2015/10/20 | 792 | 792 | 786 | 787 | 25,000 |
2015/10/19 | 781 | 792 | 780 | 792 | 46,000 |
2015/10/16 | 785 | 788 | 780 | 780 | 44,000 |
2015/10/15 | 775 | 785 | 770 | 781 | 46,000 |
2015/10/14 | 780 | 781 | 773 | 775 | 88,000 |
2015/10/13 | 786 | 795 | 781 | 782 | 81,000 |
2015/10/09 | 789 | 792 | 782 | 786 | 112,000 |
2015/10/08 | 789 | 794 | 780 | 780 | 69,000 |
2015/10/07 | 780 | 795 | 776 | 792 | 160,000 |
2015/10/06 | 784 | 791 | 781 | 781 | 52,000 |
2015/10/05 | 784 | 785 | 772 | 773 | 97,000 |
2015/10/02 | 798 | 800 | 781 | 784 | 89,000 |
2015/10/01 | 816 | 819 | 797 | 806 | 118,000 |
2015/09/30 | 815 | 823 | 777 | 796 | 271,000 |
2015/09/29 | 897 | 897 | 825 | 830 | 238,000 |
2015/09/28 | 899 | 913 | 891 | 906 | 85,000 |
2015/09/25 | 887 | 901 | 871 | 899 | 59,000 |
2015/09/24 | 891 | 895 | 876 | 880 | 87,000 |
2015/09/18 | 904 | 913 | 889 | 901 | 45,000 |
2015/09/17 | 902 | 914 | 895 | 904 | 54,000 |
2015/09/16 | 897 | 907 | 889 | 902 | 23,000 |
2015/09/15 | 900 | 912 | 883 | 894 | 59,000 |
2015/09/14 | 908 | 919 | 885 | 900 | 53,000 |
2015/09/11 | 902 | 913 | 892 | 894 | 104,000 |
2015/09/10 | 883 | 923 | 883 | 917 | 87,000 |
2015/09/09 | 852 | 913 | 852 | 905 | 133,000 |
2015/09/08 | 840 | 859 | 840 | 843 | 65,000 |
2015/09/07 | 829 | 851 | 825 | 849 | 72,000 |
2015/09/04 | 845 | 846 | 826 | 833 | 100,000 |
2015/09/03 | 846 | 853 | 836 | 841 | 102,000 |
2015/09/02 | 840 | 851 | 831 | 840 | 64,000 |
2015/09/01 | 867 | 867 | 848 | 849 | 63,000 |
2015/08/31 | 873 | 875 | 860 | 867 | 45,000 |
2015/08/28 | 853 | 878 | 853 | 873 | 48,000 |
2015/08/27 | 856 | 860 | 842 | 843 | 46,000 |
2015/08/26 | 828 | 856 | 810 | 841 | 101,000 |
2015/08/25 | 805 | 855 | 805 | 828 | 150,000 |
2015/08/24 | 900 | 906 | 872 | 872 | 110,000 |
2015/08/21 | 935 | 952 | 923 | 925 | 60,000 |
2015/08/20 | 966 | 966 | 951 | 953 | 39,000 |
2015/08/19 | 962 | 974 | 955 | 960 | 35,000 |
2015/08/18 | 971 | 974 | 964 | 967 | 33,000 |
2015/08/17 | 958 | 970 | 955 | 965 | 67,000 |
2015/08/14 | 954 | 967 | 930 | 958 | 122,000 |
2015/08/13 | 969 | 969 | 946 | 954 | 148,000 |
2015/08/12 | 995 | 1,000 | 971 | 983 | 59,000 |
2015/08/11 | 997 | 1,008 | 995 | 995 | 67,000 |
2015/08/10 | 986 | 999 | 978 | 996 | 72,000 |
2015/08/07 | 990 | 996 | 978 | 986 | 88,000 |
2015/08/06 | 975 | 1,014 | 970 | 994 | 129,000 |
2015/08/05 | 971 | 976 | 962 | 975 | 75,000 |
2015/08/04 | 972 | 975 | 962 | 969 | 62,000 |
2015/08/03 | 964 | 974 | 950 | 972 | 48,000 |
2015/07/31 | 960 | 978 | 959 | 977 | 65,000 |
2015/07/30 | 968 | 976 | 951 | 955 | 60,000 |
2015/07/29 | 971 | 971 | 948 | 953 | 38,000 |
2015/07/28 | 964 | 964 | 942 | 953 | 82,000 |
2015/07/27 | 972 | 976 | 962 | 968 | 33,000 |
2015/07/24 | 973 | 979 | 968 | 972 | 58,000 |
2015/07/23 | 974 | 977 | 954 | 977 | 65,000 |
2015/07/22 | 972 | 981 | 966 | 971 | 45,000 |
2015/07/21 | 975 | 979 | 970 | 974 | 26,000 |
2015/07/17 | 980 | 980 | 961 | 974 | 37,000 |
2015/07/16 | 956 | 975 | 956 | 973 | 55,000 |
2015/07/15 | 952 | 960 | 949 | 956 | 46,000 |
2015/07/14 | 946 | 959 | 945 | 952 | 71,000 |
2015/07/13 | 927 | 947 | 927 | 939 | 34,000 |
2015/07/10 | 928 | 944 | 919 | 927 | 101,000 |
2015/07/09 | 910 | 926 | 887 | 919 | 133,000 |
2015/07/08 | 949 | 952 | 932 | 934 | 128,000 |
2015/07/07 | 953 | 965 | 953 | 959 | 50,000 |
2015/07/06 | 966 | 966 | 947 | 953 | 80,000 |
2015/07/03 | 968 | 970 | 962 | 966 | 31,000 |
2015/07/02 | 976 | 976 | 963 | 968 | 63,000 |
2015/07/01 | 986 | 990 | 969 | 973 | 96,000 |
2015/06/30 | 968 | 980 | 960 | 978 | 79,000 |
2015/06/29 | 979 | 983 | 967 | 971 | 95,000 |
2015/06/26 | 987 | 997 | 982 | 994 | 61,000 |
2015/06/25 | 992 | 996 | 988 | 989 | 82,000 |
2015/06/24 | 989 | 994 | 986 | 993 | 84,000 |
2015/06/23 | 993 | 993 | 984 | 989 | 99,000 |
2015/06/22 | 971 | 997 | 971 | 983 | 43,000 |
2015/06/19 | 970 | 978 | 970 | 973 | 89,000 |
2015/06/18 | 973 | 973 | 960 | 965 | 51,000 |
2015/06/17 | 969 | 972 | 966 | 972 | 37,000 |
2015/06/16 | 971 | 978 | 960 | 966 | 70,000 |
2015/06/15 | 972 | 972 | 960 | 971 | 47,000 |
2015/06/12 | 973 | 979 | 954 | 968 | 132,000 |
2015/06/11 | 962 | 976 | 962 | 972 | 37,000 |
2015/06/10 | 960 | 983 | 959 | 964 | 118,000 |
2015/06/09 | 958 | 959 | 951 | 952 | 62,000 |
2015/06/08 | 963 | 964 | 953 | 959 | 73,000 |
2015/06/05 | 948 | 959 | 947 | 958 | 84,000 |
2015/06/04 | 948 | 950 | 943 | 949 | 58,000 |
2015/06/03 | 944 | 947 | 941 | 946 | 49,000 |
2015/06/02 | 938 | 950 | 935 | 943 | 91,000 |
2015/06/01 | 924 | 941 | 924 | 936 | 69,000 |
2015/05/29 | 920 | 926 | 918 | 924 | 80,000 |
2015/05/28 | 920 | 920 | 913 | 917 | 42,000 |
2015/05/27 | 919 | 920 | 913 | 918 | 67,000 |
2015/05/26 | 923 | 925 | 909 | 913 | 56,000 |
2015/05/25 | 923 | 923 | 915 | 918 | 60,000 |
2015/05/22 | 906 | 912 | 900 | 910 | 41,000 |
2015/05/21 | 911 | 917 | 903 | 906 | 47,000 |
2015/05/20 | 926 | 926 | 908 | 915 | 88,000 |
2015/05/19 | 917 | 926 | 905 | 923 | 129,000 |
2015/05/18 | 903 | 912 | 897 | 909 | 148,000 |
2015/05/15 | 868 | 918 | 866 | 882 | 251,000 |
2015/05/14 | 858 | 867 | 856 | 860 | 49,000 |
2015/05/13 | 855 | 864 | 855 | 864 | 25,000 |
2015/05/12 | 862 | 867 | 853 | 864 | 31,000 |
2015/05/11 | 864 | 868 | 861 | 863 | 32,000 |
2015/05/08 | 857 | 858 | 855 | 858 | 12,000 |
2015/05/07 | 850 | 864 | 847 | 863 | 55,000 |
2015/05/01 | 852 | 860 | 848 | 851 | 44,000 |
2015/04/30 | 853 | 862 | 852 | 861 | 51,000 |
2015/04/28 | 855 | 864 | 855 | 857 | 40,000 |
2015/04/27 | 852 | 860 | 851 | 855 | 27,000 |
2015/04/24 | 856 | 860 | 851 | 852 | 38,000 |
2015/04/23 | 860 | 865 | 856 | 858 | 25,000 |
2015/04/22 | 855 | 866 | 848 | 859 | 38,000 |
2015/04/21 | 858 | 865 | 856 | 862 | 42,000 |
2015/04/20 | 857 | 868 | 857 | 859 | 33,000 |
2015/04/17 | 851 | 867 | 851 | 860 | 50,000 |
2015/04/16 | 862 | 862 | 855 | 859 | 47,000 |
2015/04/15 | 850 | 863 | 850 | 855 | 25,000 |
2015/04/14 | 854 | 854 | 851 | 854 | 17,000 |
2015/04/13 | 850 | 854 | 849 | 852 | 36,000 |
2015/04/10 | 856 | 856 | 847 | 851 | 26,000 |
2015/04/09 | 854 | 859 | 842 | 853 | 44,000 |
2015/04/08 | 859 | 868 | 852 | 859 | 76,000 |
2015/04/07 | 851 | 854 | 851 | 853 | 38,000 |
2015/04/06 | 859 | 860 | 851 | 851 | 39,000 |
2015/04/03 | 850 | 852 | 845 | 850 | 79,000 |
2015/04/02 | 835 | 852 | 835 | 850 | 95,000 |
2015/04/01 | 838 | 838 | 829 | 830 | 75,000 |
2015/03/31 | 841 | 852 | 839 | 841 | 61,000 |
2015/03/30 | 850 | 853 | 829 | 841 | 85,000 |
2015/03/27 | 863 | 873 | 846 | 851 | 125,000 |
2015/03/26 | 865 | 873 | 860 | 867 | 142,000 |
2015/03/25 | 853 | 862 | 850 | 860 | 135,000 |
2015/03/24 | 848 | 858 | 846 | 853 | 70,000 |
2015/03/23 | 847 | 853 | 841 | 848 | 85,000 |
2015/03/20 | 837 | 848 | 827 | 848 | 80,000 |
2015/03/19 | 839 | 840 | 827 | 832 | 62,000 |
2015/03/18 | 828 | 833 | 824 | 833 | 67,000 |
2015/03/17 | 824 | 830 | 821 | 828 | 91,000 |
2015/03/16 | 825 | 828 | 820 | 824 | 72,000 |
2015/03/13 | 824 | 824 | 816 | 818 | 116,000 |
2015/03/12 | 811 | 815 | 811 | 812 | 49,000 |
2015/03/11 | 805 | 812 | 805 | 811 | 59,000 |
2015/03/10 | 813 | 813 | 805 | 807 | 57,000 |
2015/03/09 | 805 | 810 | 801 | 806 | 44,000 |
2015/03/06 | 803 | 808 | 802 | 806 | 58,000 |
2015/03/05 | 803 | 808 | 803 | 803 | 52,000 |
2015/03/04 | 806 | 806 | 801 | 802 | 146,000 |
2015/03/03 | 810 | 812 | 804 | 806 | 74,000 |
2015/03/02 | 814 | 816 | 808 | 808 | 65,000 |
2015/02/27 | 817 | 818 | 807 | 810 | 178,000 |
2015/02/26 | 815 | 817 | 810 | 815 | 103,000 |
2015/02/25 | 818 | 818 | 810 | 815 | 106,000 |
2015/02/24 | 808 | 817 | 805 | 815 | 303,000 |
2015/02/23 | 850 | 855 | 846 | 850 | 78,000 |
2015/02/20 | 849 | 849 | 842 | 846 | 67,000 |
2015/02/19 | 841 | 846 | 840 | 846 | 75,000 |
2015/02/18 | 826 | 840 | 826 | 833 | 100,000 |
2015/02/17 | 828 | 832 | 825 | 832 | 39,000 |
2015/02/16 | 820 | 834 | 820 | 828 | 41,000 |
2015/02/13 | 809 | 825 | 809 | 820 | 64,000 |
2015/02/12 | 812 | 818 | 808 | 809 | 32,000 |
2015/02/10 | 805 | 811 | 805 | 808 | 19,000 |
2015/02/09 | 808 | 809 | 803 | 805 | 31,000 |
2015/02/06 | 811 | 811 | 803 | 805 | 34,000 |
2015/02/05 | 806 | 810 | 806 | 808 | 18,000 |
2015/02/04 | 801 | 812 | 799 | 806 | 50,000 |
2015/02/03 | 805 | 809 | 796 | 796 | 46,000 |
2015/02/02 | 806 | 810 | 803 | 805 | 64,000 |
2015/01/30 | 808 | 819 | 808 | 812 | 63,000 |
2015/01/29 | 807 | 810 | 806 | 808 | 15,000 |
2015/01/28 | 803 | 814 | 803 | 814 | 39,000 |
2015/01/27 | 802 | 810 | 802 | 809 | 30,000 |
2015/01/26 | 791 | 806 | 791 | 802 | 34,000 |
2015/01/23 | 791 | 796 | 791 | 795 | 14,000 |
2015/01/22 | 789 | 789 | 786 | 789 | 17,000 |
2015/01/21 | 798 | 798 | 780 | 789 | 34,000 |
2015/01/20 | 791 | 799 | 791 | 799 | 28,000 |
2015/01/19 | 780 | 789 | 779 | 786 | 52,000 |
2015/01/16 | 785 | 791 | 779 | 779 | 55,000 |
2015/01/15 | 784 | 795 | 784 | 793 | 33,000 |
2015/01/14 | 792 | 797 | 785 | 785 | 34,000 |
2015/01/13 | 795 | 798 | 789 | 798 | 34,000 |
2015/01/09 | 801 | 806 | 801 | 803 | 43,000 |
2015/01/08 | 799 | 805 | 799 | 801 | 35,000 |
2015/01/07 | 789 | 800 | 787 | 792 | 53,000 |
2015/01/06 | 814 | 814 | 793 | 793 | 91,000 |
2015/01/05 | 816 | 818 | 812 | 817 | 30,000 |