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 |
---|---|---|---|---|---|
2018/12/28 | 1,400 | 1,421 | 1,392 | 1,412 | 15,300 |
2018/12/27 | 1,352 | 1,397 | 1,349 | 1,397 | 19,400 |
2018/12/26 | 1,291 | 1,319 | 1,280 | 1,298 | 24,400 |
2018/12/25 | 1,320 | 1,334 | 1,280 | 1,285 | 40,100 |
2018/12/21 | 1,406 | 1,406 | 1,312 | 1,337 | 44,600 |
2018/12/20 | 1,453 | 1,456 | 1,396 | 1,398 | 47,700 |
2018/12/19 | 1,461 | 1,462 | 1,440 | 1,457 | 27,300 |
2018/12/18 | 1,490 | 1,490 | 1,450 | 1,458 | 15,400 |
2018/12/17 | 1,526 | 1,526 | 1,491 | 1,500 | 26,300 |
2018/12/14 | 1,539 | 1,543 | 1,520 | 1,520 | 25,500 |
2018/12/13 | 1,539 | 1,551 | 1,534 | 1,539 | 19,600 |
2018/12/12 | 1,533 | 1,544 | 1,525 | 1,528 | 16,800 |
2018/12/11 | 1,560 | 1,561 | 1,513 | 1,517 | 18,800 |
2018/12/10 | 1,627 | 1,627 | 1,540 | 1,560 | 37,700 |
2018/12/07 | 1,564 | 1,598 | 1,564 | 1,587 | 29,500 |
2018/12/06 | 1,590 | 1,600 | 1,575 | 1,580 | 24,500 |
2018/12/05 | 1,585 | 1,606 | 1,573 | 1,590 | 24,000 |
2018/12/04 | 1,639 | 1,640 | 1,593 | 1,600 | 19,200 |
2018/12/03 | 1,610 | 1,640 | 1,610 | 1,640 | 17,800 |
2018/11/30 | 1,608 | 1,610 | 1,590 | 1,600 | 9,600 |
2018/11/29 | 1,618 | 1,619 | 1,597 | 1,608 | 14,000 |
2018/11/28 | 1,584 | 1,608 | 1,584 | 1,598 | 14,700 |
2018/11/27 | 1,566 | 1,592 | 1,563 | 1,584 | 14,900 |
2018/11/26 | 1,558 | 1,574 | 1,558 | 1,563 | 8,000 |
2018/11/22 | 1,571 | 1,582 | 1,555 | 1,573 | 10,400 |
2018/11/21 | 1,546 | 1,571 | 1,530 | 1,555 | 20,700 |
2018/11/20 | 1,575 | 1,580 | 1,550 | 1,565 | 18,000 |
2018/11/19 | 1,562 | 1,572 | 1,554 | 1,565 | 7,800 |
2018/11/16 | 1,577 | 1,580 | 1,557 | 1,558 | 16,500 |
2018/11/15 | 1,567 | 1,582 | 1,529 | 1,577 | 22,500 |
2018/11/14 | 1,571 | 1,584 | 1,567 | 1,567 | 19,600 |
2018/11/13 | 1,588 | 1,588 | 1,560 | 1,571 | 24,900 |
2018/11/12 | 1,605 | 1,609 | 1,592 | 1,605 | 10,800 |
2018/11/09 | 1,600 | 1,612 | 1,594 | 1,607 | 14,000 |
2018/11/08 | 1,582 | 1,609 | 1,582 | 1,600 | 10,500 |
2018/11/07 | 1,585 | 1,592 | 1,557 | 1,565 | 16,200 |
2018/11/06 | 1,562 | 1,577 | 1,562 | 1,571 | 18,200 |
2018/11/05 | 1,574 | 1,574 | 1,547 | 1,558 | 12,400 |
2018/11/02 | 1,564 | 1,601 | 1,548 | 1,586 | 30,400 |
2018/11/01 | 1,568 | 1,590 | 1,555 | 1,564 | 31,900 |
2018/10/31 | 1,516 | 1,572 | 1,516 | 1,571 | 29,800 |
2018/10/30 | 1,510 | 1,540 | 1,500 | 1,500 | 112,600 |
2018/10/29 | 1,549 | 1,557 | 1,511 | 1,513 | 28,600 |
2018/10/26 | 1,545 | 1,550 | 1,517 | 1,530 | 38,900 |
2018/10/25 | 1,556 | 1,569 | 1,534 | 1,538 | 30,800 |
2018/10/24 | 1,571 | 1,602 | 1,557 | 1,581 | 23,300 |
2018/10/23 | 1,573 | 1,585 | 1,561 | 1,571 | 23,800 |
2018/10/22 | 1,575 | 1,603 | 1,564 | 1,596 | 17,600 |
2018/10/19 | 1,577 | 1,601 | 1,567 | 1,595 | 26,100 |
2018/10/18 | 1,597 | 1,611 | 1,581 | 1,592 | 22,200 |
2018/10/17 | 1,571 | 1,638 | 1,571 | 1,595 | 26,700 |
2018/10/16 | 1,551 | 1,581 | 1,551 | 1,565 | 19,600 |
2018/10/15 | 1,565 | 1,577 | 1,555 | 1,556 | 27,000 |
2018/10/12 | 1,585 | 1,600 | 1,573 | 1,576 | 22,500 |
2018/10/11 | 1,605 | 1,605 | 1,574 | 1,580 | 44,000 |
2018/10/10 | 1,651 | 1,660 | 1,631 | 1,641 | 25,500 |
2018/10/09 | 1,668 | 1,680 | 1,637 | 1,649 | 30,800 |
2018/10/05 | 1,686 | 1,686 | 1,658 | 1,663 | 25,400 |
2018/10/04 | 1,684 | 1,703 | 1,682 | 1,689 | 13,600 |
2018/10/03 | 1,704 | 1,725 | 1,667 | 1,667 | 28,800 |
2018/10/02 | 1,711 | 1,750 | 1,702 | 1,708 | 26,000 |
2018/10/01 | 1,718 | 1,718 | 1,705 | 1,710 | 20,000 |
2018/09/28 | 1,713 | 1,729 | 1,713 | 1,721 | 11,400 |
2018/09/27 | 1,722 | 1,741 | 1,711 | 1,712 | 25,300 |
2018/09/26 | 1,738 | 1,757 | 1,734 | 1,753 | 21,500 |
2018/09/25 | 1,742 | 1,770 | 1,742 | 1,770 | 43,700 |
2018/09/21 | 1,701 | 1,743 | 1,698 | 1,738 | 28,500 |
2018/09/20 | 1,701 | 1,701 | 1,685 | 1,698 | 33,100 |
2018/09/19 | 1,676 | 1,697 | 1,674 | 1,690 | 34,200 |
2018/09/18 | 1,648 | 1,667 | 1,648 | 1,661 | 15,200 |
2018/09/14 | 1,614 | 1,656 | 1,614 | 1,649 | 40,000 |
2018/09/13 | 1,586 | 1,615 | 1,572 | 1,607 | 14,700 |
2018/09/12 | 1,630 | 1,630 | 1,560 | 1,571 | 37,900 |
2018/09/11 | 1,637 | 1,637 | 1,613 | 1,615 | 23,900 |
2018/09/10 | 1,627 | 1,633 | 1,614 | 1,627 | 12,500 |
2018/09/07 | 1,644 | 1,644 | 1,612 | 1,628 | 27,800 |
2018/09/06 | 1,626 | 1,645 | 1,618 | 1,640 | 20,200 |
2018/09/05 | 1,615 | 1,641 | 1,609 | 1,628 | 19,400 |
2018/09/04 | 1,612 | 1,614 | 1,598 | 1,608 | 13,600 |
2018/09/03 | 1,675 | 1,675 | 1,612 | 1,617 | 38,000 |
2018/08/31 | 1,626 | 1,668 | 1,626 | 1,662 | 21,500 |
2018/08/30 | 1,636 | 1,655 | 1,633 | 1,650 | 20,100 |
2018/08/29 | 1,629 | 1,646 | 1,621 | 1,639 | 16,300 |
2018/08/28 | 1,627 | 1,639 | 1,625 | 1,629 | 17,100 |
2018/08/27 | 1,612 | 1,634 | 1,610 | 1,625 | 21,700 |
2018/08/24 | 1,615 | 1,620 | 1,602 | 1,616 | 14,700 |
2018/08/23 | 1,589 | 1,610 | 1,588 | 1,609 | 17,800 |
2018/08/22 | 1,550 | 1,594 | 1,550 | 1,591 | 20,300 |
2018/08/21 | 1,570 | 1,570 | 1,542 | 1,560 | 24,400 |
2018/08/20 | 1,600 | 1,600 | 1,555 | 1,562 | 27,300 |
2018/08/17 | 1,580 | 1,594 | 1,576 | 1,594 | 19,700 |
2018/08/16 | 1,601 | 1,601 | 1,571 | 1,578 | 28,500 |
2018/08/15 | 1,630 | 1,635 | 1,601 | 1,607 | 20,700 |
2018/08/14 | 1,629 | 1,641 | 1,623 | 1,641 | 22,000 |
2018/08/13 | 1,652 | 1,654 | 1,612 | 1,628 | 40,000 |
2018/08/10 | 1,665 | 1,672 | 1,654 | 1,659 | 28,600 |
2018/08/09 | 1,660 | 1,672 | 1,655 | 1,672 | 33,700 |
2018/08/08 | 1,664 | 1,679 | 1,660 | 1,668 | 20,100 |
2018/08/07 | 1,669 | 1,683 | 1,656 | 1,664 | 27,000 |
2018/08/06 | 1,693 | 1,695 | 1,663 | 1,668 | 43,300 |
2018/08/03 | 1,700 | 1,701 | 1,690 | 1,693 | 21,400 |
2018/08/02 | 1,727 | 1,730 | 1,696 | 1,707 | 31,600 |
2018/08/01 | 1,764 | 1,764 | 1,722 | 1,738 | 33,600 |
2018/07/31 | 1,745 | 1,833 | 1,691 | 1,763 | 58,100 |
2018/07/30 | 1,740 | 1,745 | 1,720 | 1,745 | 21,700 |
2018/07/27 | 1,733 | 1,744 | 1,730 | 1,744 | 17,400 |
2018/07/26 | 1,720 | 1,735 | 1,718 | 1,733 | 14,700 |
2018/07/25 | 1,730 | 1,730 | 1,711 | 1,719 | 26,700 |
2018/07/24 | 1,740 | 1,756 | 1,731 | 1,734 | 16,100 |
2018/07/23 | 1,718 | 1,749 | 1,710 | 1,740 | 25,100 |
2018/07/20 | 1,735 | 1,739 | 1,707 | 1,718 | 26,600 |
2018/07/19 | 1,726 | 1,735 | 1,720 | 1,735 | 12,600 |
2018/07/18 | 1,721 | 1,730 | 1,721 | 1,726 | 36,600 |
2018/07/17 | 1,712 | 1,726 | 1,707 | 1,719 | 48,400 |
2018/07/13 | 1,726 | 1,732 | 1,705 | 1,706 | 30,800 |
2018/07/12 | 1,760 | 1,760 | 1,729 | 1,730 | 13,300 |
2018/07/11 | 1,787 | 1,794 | 1,746 | 1,747 | 47,200 |
2018/07/10 | 1,791 | 1,813 | 1,785 | 1,787 | 23,700 |
2018/07/09 | 1,750 | 1,807 | 1,742 | 1,791 | 30,000 |
2018/07/06 | 1,734 | 1,755 | 1,721 | 1,736 | 22,000 |
2018/07/05 | 1,744 | 1,744 | 1,733 | 1,734 | 12,100 |
2018/07/04 | 1,740 | 1,759 | 1,737 | 1,749 | 10,600 |
2018/07/03 | 1,799 | 1,804 | 1,727 | 1,745 | 31,200 |
2018/07/02 | 1,819 | 1,819 | 1,794 | 1,798 | 26,000 |
2018/06/29 | 1,821 | 1,821 | 1,793 | 1,807 | 15,100 |
2018/06/28 | 1,821 | 1,824 | 1,802 | 1,821 | 14,400 |
2018/06/27 | 1,826 | 1,835 | 1,807 | 1,827 | 10,400 |
2018/06/26 | 1,850 | 1,850 | 1,808 | 1,826 | 11,600 |
2018/06/25 | 1,889 | 1,889 | 1,825 | 1,840 | 25,900 |
2018/06/22 | 1,828 | 1,897 | 1,817 | 1,897 | 47,400 |
2018/06/21 | 1,833 | 1,859 | 1,833 | 1,841 | 20,200 |
2018/06/20 | 1,837 | 1,837 | 1,805 | 1,834 | 43,400 |
2018/06/19 | 1,828 | 1,845 | 1,808 | 1,823 | 33,500 |
2018/06/18 | 1,865 | 1,865 | 1,824 | 1,828 | 22,100 |
2018/06/15 | 1,869 | 1,884 | 1,846 | 1,853 | 34,600 |
2018/06/14 | 1,879 | 1,879 | 1,850 | 1,869 | 14,200 |
2018/06/13 | 1,860 | 1,885 | 1,859 | 1,879 | 17,500 |
2018/06/12 | 1,862 | 1,865 | 1,855 | 1,860 | 27,400 |
2018/06/11 | 1,873 | 1,873 | 1,854 | 1,862 | 35,700 |
2018/06/08 | 1,875 | 1,875 | 1,849 | 1,868 | 50,800 |
2018/06/07 | 1,826 | 1,845 | 1,826 | 1,845 | 29,500 |
2018/06/06 | 1,826 | 1,833 | 1,813 | 1,826 | 13,100 |
2018/06/05 | 1,863 | 1,863 | 1,801 | 1,826 | 32,900 |
2018/06/04 | 1,829 | 1,878 | 1,829 | 1,876 | 16,100 |
2018/06/01 | 1,819 | 1,844 | 1,805 | 1,829 | 13,400 |
2018/05/31 | 1,829 | 1,834 | 1,817 | 1,821 | 13,400 |
2018/05/30 | 1,822 | 1,833 | 1,820 | 1,828 | 13,200 |
2018/05/29 | 1,838 | 1,846 | 1,830 | 1,846 | 20,700 |
2018/05/28 | 1,837 | 1,842 | 1,829 | 1,833 | 5,600 |
2018/05/25 | 1,844 | 1,845 | 1,830 | 1,837 | 8,700 |
2018/05/24 | 1,844 | 1,844 | 1,818 | 1,840 | 18,000 |
2018/05/23 | 1,840 | 1,840 | 1,824 | 1,838 | 13,700 |
2018/05/22 | 1,850 | 1,868 | 1,834 | 1,840 | 26,000 |
2018/05/21 | 1,870 | 1,870 | 1,833 | 1,842 | 12,000 |
2018/05/18 | 1,860 | 1,861 | 1,834 | 1,860 | 15,100 |
2018/05/17 | 1,842 | 1,855 | 1,827 | 1,852 | 30,700 |
2018/05/16 | 1,845 | 1,855 | 1,821 | 1,842 | 39,100 |
2018/05/15 | 1,826 | 1,960 | 1,824 | 1,840 | 87,500 |
2018/05/14 | 1,818 | 1,818 | 1,793 | 1,806 | 19,100 |
2018/05/11 | 1,797 | 1,805 | 1,785 | 1,804 | 17,900 |
2018/05/10 | 1,796 | 1,808 | 1,790 | 1,807 | 7,500 |
2018/05/09 | 1,860 | 1,860 | 1,781 | 1,796 | 19,500 |
2018/05/08 | 1,831 | 1,839 | 1,788 | 1,801 | 25,500 |
2018/05/07 | 1,820 | 1,833 | 1,805 | 1,832 | 9,900 |
2018/05/02 | 1,837 | 1,837 | 1,791 | 1,820 | 17,100 |
2018/05/01 | 1,828 | 1,828 | 1,792 | 1,804 | 10,400 |
2018/04/27 | 1,860 | 1,860 | 1,806 | 1,835 | 12,500 |
2018/04/26 | 1,855 | 1,860 | 1,838 | 1,860 | 14,500 |
2018/04/25 | 1,820 | 1,857 | 1,820 | 1,852 | 15,600 |
2018/04/24 | 1,789 | 1,831 | 1,788 | 1,831 | 19,700 |
2018/04/23 | 1,763 | 1,783 | 1,763 | 1,783 | 3,100 |
2018/04/20 | 1,767 | 1,784 | 1,756 | 1,763 | 22,800 |
2018/04/19 | 1,778 | 1,778 | 1,766 | 1,770 | 14,300 |
2018/04/18 | 1,761 | 1,780 | 1,761 | 1,780 | 5,700 |
2018/04/17 | 1,775 | 1,792 | 1,742 | 1,758 | 23,600 |
2018/04/16 | 1,766 | 1,789 | 1,762 | 1,789 | 11,300 |
2018/04/13 | 1,759 | 1,771 | 1,757 | 1,766 | 14,700 |
2018/04/12 | 1,768 | 1,784 | 1,757 | 1,759 | 10,300 |
2018/04/11 | 1,778 | 1,778 | 1,750 | 1,763 | 20,500 |
2018/04/10 | 1,750 | 1,779 | 1,740 | 1,760 | 28,700 |
2018/04/09 | 1,768 | 1,768 | 1,744 | 1,754 | 9,100 |
2018/04/06 | 1,796 | 1,800 | 1,772 | 1,778 | 13,300 |
2018/04/05 | 1,804 | 1,812 | 1,733 | 1,805 | 20,000 |
2018/04/04 | 1,766 | 1,813 | 1,763 | 1,804 | 18,800 |
2018/04/03 | 1,768 | 1,768 | 1,739 | 1,760 | 18,800 |
2018/04/02 | 1,765 | 1,796 | 1,765 | 1,788 | 12,600 |
2018/03/30 | 1,783 | 1,783 | 1,749 | 1,749 | 9,000 |
2018/03/29 | 1,766 | 1,766 | 1,738 | 1,756 | 22,600 |
2018/03/28 | 1,755 | 1,763 | 1,740 | 1,756 | 29,700 |
2018/03/27 | 1,770 | 1,810 | 1,770 | 1,806 | 26,800 |
2018/03/26 | 1,781 | 1,781 | 1,738 | 1,766 | 17,400 |
2018/03/23 | 1,825 | 1,825 | 1,772 | 1,779 | 22,300 |
2018/03/22 | 1,826 | 1,831 | 1,810 | 1,825 | 14,400 |
2018/03/20 | 1,834 | 1,834 | 1,810 | 1,823 | 17,100 |
2018/03/19 | 1,865 | 1,865 | 1,827 | 1,834 | 19,600 |
2018/03/16 | 1,860 | 1,871 | 1,839 | 1,865 | 28,700 |
2018/03/15 | 1,857 | 1,857 | 1,822 | 1,847 | 15,000 |
2018/03/14 | 1,840 | 1,864 | 1,834 | 1,845 | 14,400 |
2018/03/13 | 1,803 | 1,855 | 1,803 | 1,851 | 16,100 |
2018/03/12 | 1,797 | 1,820 | 1,797 | 1,817 | 17,200 |
2018/03/09 | 1,819 | 1,819 | 1,784 | 1,794 | 39,500 |
2018/03/08 | 1,764 | 1,775 | 1,755 | 1,759 | 8,300 |
2018/03/07 | 1,777 | 1,778 | 1,753 | 1,761 | 19,200 |
2018/03/06 | 1,780 | 1,806 | 1,780 | 1,787 | 9,400 |
2018/03/05 | 1,787 | 1,795 | 1,760 | 1,773 | 19,400 |
2018/03/02 | 1,794 | 1,807 | 1,788 | 1,797 | 16,100 |
2018/03/01 | 1,857 | 1,857 | 1,822 | 1,841 | 16,500 |
2018/02/28 | 1,861 | 1,869 | 1,825 | 1,862 | 41,500 |
2018/02/27 | 1,872 | 1,882 | 1,862 | 1,866 | 27,700 |
2018/02/26 | 1,870 | 1,872 | 1,859 | 1,868 | 11,700 |
2018/02/23 | 1,868 | 1,868 | 1,790 | 1,862 | 17,900 |
2018/02/22 | 1,861 | 1,861 | 1,830 | 1,850 | 11,400 |
2018/02/21 | 1,850 | 1,881 | 1,850 | 1,861 | 27,500 |
2018/02/20 | 1,837 | 1,853 | 1,829 | 1,849 | 24,000 |
2018/02/19 | 1,832 | 1,838 | 1,822 | 1,837 | 10,400 |
2018/02/16 | 1,799 | 1,838 | 1,799 | 1,812 | 26,200 |
2018/02/15 | 1,797 | 1,826 | 1,793 | 1,799 | 22,000 |
2018/02/14 | 1,819 | 1,819 | 1,792 | 1,796 | 18,600 |
2018/02/13 | 1,826 | 1,861 | 1,803 | 1,821 | 42,700 |
2018/02/09 | 1,779 | 1,825 | 1,768 | 1,816 | 49,300 |
2018/02/08 | 1,820 | 1,842 | 1,814 | 1,816 | 34,900 |
2018/02/07 | 1,825 | 1,862 | 1,810 | 1,810 | 47,000 |
2018/02/06 | 1,760 | 1,791 | 1,747 | 1,780 | 74,400 |
2018/02/05 | 1,891 | 1,898 | 1,871 | 1,881 | 34,000 |
2018/02/02 | 1,900 | 1,936 | 1,893 | 1,933 | 28,600 |
2018/02/01 | 1,910 | 1,942 | 1,900 | 1,912 | 39,700 |
2018/01/31 | 1,861 | 1,949 | 1,850 | 1,920 | 217,000 |
2018/01/30 | 1,898 | 1,899 | 1,839 | 1,844 | 29,800 |
2018/01/29 | 1,885 | 1,897 | 1,876 | 1,878 | 18,300 |
2018/01/26 | 1,926 | 1,926 | 1,884 | 1,884 | 35,700 |
2018/01/25 | 1,944 | 1,944 | 1,920 | 1,925 | 36,200 |
2018/01/24 | 1,934 | 1,955 | 1,925 | 1,940 | 49,200 |
2018/01/23 | 1,949 | 1,949 | 1,925 | 1,934 | 48,400 |
2018/01/22 | 1,932 | 1,947 | 1,916 | 1,941 | 46,200 |
2018/01/19 | 1,949 | 1,949 | 1,921 | 1,932 | 23,700 |
2018/01/18 | 1,929 | 1,949 | 1,919 | 1,926 | 41,400 |
2018/01/17 | 1,919 | 1,939 | 1,905 | 1,927 | 33,600 |
2018/01/16 | 1,921 | 1,937 | 1,907 | 1,922 | 14,400 |
2018/01/15 | 1,915 | 1,946 | 1,910 | 1,913 | 19,500 |
2018/01/12 | 1,888 | 1,914 | 1,880 | 1,903 | 32,900 |
2018/01/11 | 1,855 | 1,900 | 1,852 | 1,895 | 26,700 |
2018/01/10 | 1,846 | 1,866 | 1,846 | 1,853 | 12,800 |
2018/01/09 | 1,846 | 1,850 | 1,825 | 1,839 | 13,400 |
2018/01/05 | 1,830 | 1,846 | 1,830 | 1,844 | 10,700 |
2018/01/04 | 1,857 | 1,865 | 1,812 | 1,834 | 39,500 |