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
2017/12/29 1,833 1,840 1,809 1,825 11,800
2017/12/28 1,853 1,853 1,829 1,833 13,700
2017/12/27 1,797 1,846 1,797 1,844 17,600
2017/12/26 1,821 1,829 1,801 1,804 11,700
2017/12/25 1,841 1,847 1,813 1,818 21,600
2017/12/22 1,818 1,851 1,818 1,844 35,900
2017/12/21 1,816 1,818 1,805 1,818 17,500
2017/12/20 1,814 1,814 1,796 1,804 21,800
2017/12/19 1,818 1,820 1,792 1,803 29,600
2017/12/18 1,800 1,827 1,783 1,820 51,300
2017/12/15 1,750 1,777 1,739 1,777 40,600
2017/12/14 1,736 1,750 1,735 1,749 21,200
2017/12/13 1,741 1,741 1,715 1,725 28,500
2017/12/12 1,742 1,742 1,725 1,734 39,000
2017/12/11 1,743 1,743 1,730 1,742 25,800
2017/12/08 1,740 1,748 1,735 1,747 43,800
2017/12/07 1,740 1,749 1,736 1,744 22,500
2017/12/06 1,739 1,747 1,720 1,736 20,900
2017/12/05 1,746 1,749 1,739 1,740 6,800
2017/12/04 1,749 1,758 1,743 1,746 35,000
2017/12/01 1,737 1,750 1,726 1,749 35,700
2017/11/30 1,733 1,744 1,715 1,737 35,900
2017/11/29 1,739 1,743 1,718 1,733 25,500
2017/11/28 1,749 1,749 1,722 1,727 4,700
2017/11/27 1,760 1,760 1,730 1,741 18,800
2017/11/24 1,740 1,751 1,723 1,741 28,800
2017/11/22 1,707 1,745 1,703 1,728 39,600
2017/11/21 1,711 1,717 1,696 1,704 15,200
2017/11/20 1,677 1,715 1,663 1,711 34,400
2017/11/17 1,700 1,703 1,670 1,673 18,200
2017/11/16 1,696 1,708 1,690 1,690 16,100
2017/11/15 1,721 1,724 1,690 1,698 31,900
2017/11/14 1,727 1,735 1,717 1,721 21,400
2017/11/13 1,722 1,725 1,716 1,720 10,900
2017/11/10 1,727 1,738 1,703 1,729 22,400
2017/11/09 1,751 1,754 1,716 1,733 28,900
2017/11/08 1,744 1,755 1,728 1,751 25,700
2017/11/07 1,751 1,752 1,739 1,749 37,800
2017/11/06 1,762 1,768 1,725 1,745 21,800
2017/11/02 1,748 1,752 1,733 1,750 26,100
2017/11/01 1,787 1,787 1,744 1,748 25,900
2017/10/31 1,788 1,811 1,753 1,756 71,700
2017/10/30 1,756 1,798 1,736 1,781 103,200
2017/10/27 1,727 1,745 1,725 1,741 24,200
2017/10/26 1,738 1,738 1,725 1,728 26,500
2017/10/25 1,760 1,760 1,719 1,731 37,400
2017/10/24 1,730 1,746 1,722 1,745 25,300
2017/10/23 1,732 1,751 1,728 1,742 34,100
2017/10/20 1,714 1,725 1,702 1,721 27,300
2017/10/19 1,742 1,746 1,702 1,702 38,500
2017/10/18 1,726 1,742 1,714 1,740 32,800
2017/10/17 1,750 1,750 1,722 1,732 41,200
2017/10/16 1,730 1,763 1,730 1,739 44,400
2017/10/13 1,702 1,728 1,702 1,725 36,900
2017/10/12 1,705 1,720 1,698 1,717 29,200
2017/10/11 1,719 1,723 1,703 1,704 19,400
2017/10/10 1,710 1,720 1,692 1,719 77,200
2017/10/06 1,701 1,715 1,697 1,705 34,200
2017/10/05 1,686 1,710 1,671 1,706 62,700
2017/10/04 1,706 1,710 1,675 1,679 61,700
2017/10/03 1,722 1,726 1,700 1,709 43,400
2017/10/02 1,711 1,723 1,702 1,714 23,100
2017/09/29 1,693 1,716 1,690 1,704 32,900
2017/09/28 1,700 1,703 1,688 1,697 33,200
2017/09/27 1,694 1,738 1,691 1,708 47,800
2017/09/27 1 -> 0.50 分割
2017/09/26 852 880 846 848 369,000
2017/09/25 803 814 803 807 48,000
2017/09/22 810 812 799 800 32,000
2017/09/21 813 813 805 805 37,000
2017/09/20 800 810 800 809 64,000
2017/09/19 794 815 794 805 75,000
2017/09/15 792 794 790 794 17,000
2017/09/14 794 794 787 788 23,000
2017/09/13 792 797 792 794 29,000
2017/09/12 791 792 783 792 32,000
2017/09/11 782 792 782 791 22,000
2017/09/08 781 790 781 787 60,000
2017/09/07 790 793 774 789 40,000
2017/09/06 777 787 775 784 38,000
2017/09/05 790 790 785 787 11,000
2017/09/04 790 791 786 789 30,000
2017/09/01 796 802 795 800 30,000
2017/08/31 801 805 795 795 36,000
2017/08/30 797 800 795 800 30,000
2017/08/29 788 796 788 789 28,000
2017/08/28 789 796 788 793 52,000
2017/08/25 797 797 788 792 29,000
2017/08/24 791 798 791 797 15,000
2017/08/23 796 803 796 799 67,000
2017/08/22 800 802 793 798 32,000
2017/08/21 786 802 781 801 41,000
2017/08/18 790 794 782 786 38,000
2017/08/17 798 799 793 798 26,000
2017/08/16 797 805 797 800 14,000
2017/08/15 800 801 796 797 24,000
2017/08/14 805 805 788 800 94,000
2017/08/10 813 818 805 813 30,000
2017/08/09 812 820 810 811 56,000
2017/08/08 815 818 805 818 45,000
2017/08/07 821 821 814 815 31,000
2017/08/04 819 820 807 809 29,000
2017/08/03 801 817 801 814 44,000
2017/08/02 804 809 797 797 59,000
2017/08/01 800 816 787 804 85,000
2017/07/31 815 840 751 803 317,000
2017/07/28 797 807 796 807 54,000
2017/07/27 800 808 795 796 52,000
2017/07/26 805 805 795 800 26,000
2017/07/25 800 805 797 799 26,000
2017/07/24 799 801 795 800 41,000
2017/07/21 797 797 796 797 13,000
2017/07/20 796 799 791 793 22,000
2017/07/19 798 800 793 796 21,000
2017/07/18 793 798 791 798 15,000
2017/07/14 792 796 792 793 13,000
2017/07/13 798 798 790 796 55,000
2017/07/12 791 798 789 797 61,000
2017/07/11 793 799 793 795 17,000
2017/07/10 793 800 792 799 25,000
2017/07/07 795 800 795 797 29,000
2017/07/06 797 801 790 801 32,000
2017/07/05 783 798 783 796 41,000
2017/07/04 791 791 785 789 37,000
2017/07/03 787 794 782 789 63,000
2017/06/30 782 782 772 780 32,000
2017/06/29 785 792 780 782 36,000
2017/06/28 779 785 776 779 46,000
2017/06/27 780 785 776 784 39,000
2017/06/26 780 781 778 780 10,000
2017/06/23 780 782 777 778 42,000
2017/06/22 775 779 770 771 28,000
2017/06/21 780 780 768 768 36,000
2017/06/20 766 778 766 777 75,000
2017/06/19 763 771 762 766 71,000
2017/06/16 779 782 763 764 123,000
2017/06/15 790 790 777 778 56,000
2017/06/14 794 798 784 786 61,000
2017/06/13 786 800 779 794 74,000
2017/06/12 789 789 776 784 75,000
2017/06/09 803 803 793 796 114,000
2017/06/08 801 803 793 801 111,000
2017/06/07 804 808 799 800 98,000
2017/06/06 801 805 798 800 67,000
2017/06/05 808 808 800 801 48,000
2017/06/02 809 814 805 809 81,000
2017/06/01 807 812 806 809 45,000
2017/05/31 816 819 802 812 109,000
2017/05/30 826 826 818 824 47,000
2017/05/29 824 833 820 826 53,000
2017/05/26 826 831 818 824 60,000
2017/05/25 833 833 824 831 45,000
2017/05/24 814 838 814 831 97,000
2017/05/23 812 818 810 813 73,000
2017/05/22 804 813 804 808 52,000
2017/05/19 812 812 803 808 98,000
2017/05/18 807 813 798 813 80,000
2017/05/17 810 819 803 814 110,000
2017/05/16 782 811 781 809 220,000
2017/05/15 755 796 755 782 130,000
2017/05/12 750 754 748 754 27,000
2017/05/11 750 750 747 750 19,000
2017/05/10 749 752 743 750 47,000
2017/05/09 745 750 736 749 82,000
2017/05/08 733 749 733 745 77,000
2017/05/02 723 729 723 728 42,000
2017/05/01 713 724 710 723 66,000
2017/04/28 712 712 704 705 45,000
2017/04/27 707 714 707 712 40,000
2017/04/26 708 714 707 714 29,000
2017/04/25 702 711 702 707 50,000
2017/04/24 713 713 706 708 19,000
2017/04/21 703 709 695 707 22,000
2017/04/20 706 707 694 694 44,000
2017/04/19 699 710 699 704 27,000
2017/04/18 702 707 697 699 58,000
2017/04/17 695 703 694 701 25,000
2017/04/14 700 701 694 696 56,000
2017/04/13 694 704 694 701 46,000
2017/04/12 707 707 700 701 37,000
2017/04/11 710 727 710 715 49,000
2017/04/10 719 726 719 721 16,000
2017/04/07 712 730 712 719 31,000
2017/04/06 722 722 700 714 38,000
2017/04/05 723 729 721 722 33,000
2017/04/04 725 725 713 723 30,000
2017/04/03 733 733 715 725 50,000
2017/03/31 750 753 732 733 27,000
2017/03/30 761 761 750 750 24,000
2017/03/29 759 763 752 754 25,000
2017/03/28 755 768 748 766 42,000
2017/03/27 755 757 747 747 32,000
2017/03/24 747 761 747 757 18,000
2017/03/23 753 758 743 743 38,000
2017/03/22 754 756 752 753 22,000
2017/03/21 758 761 755 761 19,000
2017/03/17 767 767 751 758 58,000
2017/03/16 762 769 760 766 36,000
2017/03/15 769 771 766 769 33,000
2017/03/14 772 773 764 767 29,000
2017/03/13 764 772 756 772 56,000
2017/03/10 767 767 756 764 64,000
2017/03/09 760 763 757 762 32,000
2017/03/08 758 763 755 760 29,000
2017/03/07 756 763 750 758 42,000
2017/03/06 760 760 749 759 23,000
2017/03/03 756 762 756 760 32,000
2017/03/02 758 762 755 761 54,000
2017/03/01 754 758 744 755 54,000
2017/02/28 748 754 748 748 49,000
2017/02/27 743 748 737 740 38,000
2017/02/24 751 753 742 751 39,000
2017/02/23 745 754 745 751 44,000
2017/02/22 738 750 738 748 46,000
2017/02/21 736 740 736 738 20,000
2017/02/20 739 739 731 735 33,000
2017/02/17 737 742 737 742 19,000
2017/02/16 738 739 730 737 77,000
2017/02/15 738 743 735 738 52,000
2017/02/14 737 744 734 736 90,000
2017/02/13 731 736 729 735 37,000
2017/02/10 725 736 725 731 39,000
2017/02/09 721 733 716 721 55,000
2017/02/08 723 729 721 724 28,000
2017/02/07 727 727 719 723 41,000
2017/02/06 736 736 727 727 31,000
2017/02/03 736 740 731 732 42,000
2017/02/02 751 751 732 734 61,000
2017/02/01 739 753 737 751 47,000
2017/01/31 736 748 736 744 51,000
2017/01/30 740 744 735 738 50,000
2017/01/27 747 752 741 744 61,000
2017/01/26 743 748 738 747 87,000
2017/01/25 750 750 739 742 50,000
2017/01/24 740 742 737 742 23,000
2017/01/23 746 747 740 741 76,000
2017/01/20 746 753 736 748 106,000
2017/01/19 738 747 738 743 65,000
2017/01/18 739 753 733 742 87,000
2017/01/17 746 749 733 735 60,000
2017/01/16 748 755 745 752 53,000
2017/01/13 752 755 747 753 72,000
2017/01/12 759 759 747 752 41,000
2017/01/11 756 759 744 756 76,000
2017/01/10 756 758 746 756 85,000
2017/01/06 750 756 737 756 64,000
2017/01/05 746 750 743 749 47,000
2017/01/04 744 747 744 746 94,000

このページの先頭へ