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
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

このページの先頭へ