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
2019/12/30 1,645 1,662 1,640 1,661 11,200
2019/12/27 1,657 1,660 1,643 1,645 14,900
2019/12/26 1,627 1,640 1,610 1,640 11,500
2019/12/25 1,642 1,642 1,606 1,612 10,300
2019/12/24 1,659 1,659 1,622 1,628 8,500
2019/12/23 1,667 1,672 1,652 1,652 8,800
2019/12/20 1,668 1,679 1,655 1,660 32,400
2019/12/19 1,641 1,673 1,641 1,666 15,500
2019/12/18 1,680 1,680 1,632 1,641 20,800
2019/12/17 1,686 1,691 1,659 1,678 21,200
2019/12/16 1,682 1,695 1,670 1,683 15,300
2019/12/13 1,669 1,690 1,661 1,682 46,100
2019/12/12 1,658 1,660 1,635 1,644 16,300
2019/12/11 1,627 1,648 1,627 1,641 18,900
2019/12/10 1,639 1,640 1,614 1,632 27,600
2019/12/09 1,634 1,642 1,628 1,637 22,500
2019/12/06 1,638 1,646 1,610 1,620 33,600
2019/12/05 1,637 1,646 1,628 1,637 6,800
2019/12/04 1,620 1,648 1,614 1,642 8,400
2019/12/03 1,629 1,640 1,619 1,628 10,300
2019/12/02 1,655 1,670 1,644 1,655 11,100
2019/11/29 1,646 1,657 1,641 1,644 11,200
2019/11/28 1,674 1,674 1,640 1,648 6,300
2019/11/27 1,666 1,674 1,656 1,659 12,500
2019/11/26 1,685 1,694 1,670 1,670 15,800
2019/11/25 1,682 1,685 1,672 1,685 10,100
2019/11/22 1,675 1,692 1,670 1,675 18,600
2019/11/21 1,676 1,676 1,636 1,674 10,100
2019/11/20 1,674 1,676 1,659 1,676 17,100
2019/11/19 1,655 1,680 1,655 1,679 13,400
2019/11/18 1,685 1,685 1,656 1,662 9,300
2019/11/15 1,661 1,680 1,652 1,676 15,900
2019/11/14 1,670 1,670 1,646 1,652 19,300
2019/11/13 1,680 1,680 1,663 1,664 11,700
2019/11/12 1,688 1,689 1,676 1,683 12,300
2019/11/11 1,680 1,695 1,680 1,688 20,100
2019/11/08 1,691 1,695 1,668 1,672 35,400
2019/11/07 1,684 1,690 1,675 1,688 15,800
2019/11/06 1,689 1,694 1,674 1,685 21,800
2019/11/05 1,645 1,690 1,627 1,688 45,900
2019/11/01 1,607 1,616 1,597 1,615 23,600
2019/10/31 1,630 1,662 1,601 1,647 69,100
2019/10/30 1,580 1,631 1,566 1,631 78,200
2019/10/29 1,555 1,575 1,552 1,575 25,700
2019/10/28 1,560 1,560 1,536 1,552 23,500
2019/10/25 1,574 1,574 1,547 1,554 29,800
2019/10/24 1,585 1,591 1,565 1,572 42,800
2019/10/23 1,551 1,578 1,540 1,578 37,100
2019/10/21 1,542 1,555 1,539 1,551 36,400
2019/10/18 1,550 1,559 1,527 1,547 27,500
2019/10/17 1,557 1,557 1,529 1,537 14,000
2019/10/16 1,544 1,557 1,536 1,557 30,100
2019/10/15 1,505 1,524 1,501 1,519 27,500
2019/10/11 1,492 1,492 1,462 1,474 17,800
2019/10/10 1,497 1,497 1,457 1,480 19,500
2019/10/09 1,510 1,510 1,492 1,502 14,700
2019/10/08 1,508 1,511 1,483 1,511 22,800
2019/10/07 1,510 1,514 1,489 1,490 20,700
2019/10/04 1,521 1,521 1,497 1,508 9,900
2019/10/03 1,503 1,521 1,488 1,521 15,500
2019/10/02 1,553 1,559 1,526 1,541 15,200
2019/10/01 1,520 1,557 1,520 1,557 42,900
2019/09/30 1,531 1,536 1,502 1,506 19,500
2019/09/27 1,579 1,579 1,510 1,548 41,900
2019/09/26 1,589 1,604 1,568 1,579 34,400
2019/09/25 1,605 1,605 1,576 1,585 23,300
2019/09/24 1,602 1,615 1,588 1,604 36,700
2019/09/20 1,648 1,648 1,587 1,587 39,200
2019/09/19 1,605 1,649 1,605 1,649 25,800
2019/09/18 1,622 1,629 1,593 1,604 20,400
2019/09/17 1,630 1,630 1,599 1,614 22,800
2019/09/13 1,647 1,647 1,613 1,631 39,600
2019/09/12 1,628 1,640 1,620 1,629 24,600
2019/09/11 1,613 1,628 1,611 1,626 33,000
2019/09/10 1,605 1,619 1,592 1,613 14,800
2019/09/09 1,605 1,605 1,591 1,605 11,100
2019/09/06 1,613 1,616 1,600 1,605 10,600
2019/09/05 1,597 1,619 1,597 1,608 17,000
2019/09/04 1,589 1,595 1,576 1,581 8,300
2019/09/03 1,578 1,601 1,566 1,595 10,800
2019/09/02 1,590 1,597 1,577 1,578 5,800
2019/08/30 1,576 1,613 1,575 1,603 18,300
2019/08/29 1,552 1,566 1,548 1,560 17,600
2019/08/28 1,536 1,556 1,533 1,555 10,900
2019/08/27 1,551 1,556 1,530 1,536 18,200
2019/08/26 1,555 1,568 1,534 1,534 23,200
2019/08/23 1,610 1,615 1,604 1,606 9,900
2019/08/22 1,632 1,632 1,605 1,621 11,400
2019/08/21 1,613 1,624 1,602 1,619 12,500
2019/08/20 1,605 1,632 1,600 1,632 13,000
2019/08/19 1,589 1,613 1,589 1,607 7,300
2019/08/16 1,591 1,599 1,581 1,588 9,800
2019/08/15 1,577 1,604 1,577 1,600 19,100
2019/08/14 1,607 1,620 1,600 1,616 16,200
2019/08/13 1,571 1,603 1,571 1,600 25,800
2019/08/09 1,561 1,603 1,561 1,597 19,500
2019/08/08 1,532 1,580 1,529 1,555 21,000
2019/08/07 1,530 1,538 1,526 1,526 15,800
2019/08/06 1,497 1,546 1,475 1,533 23,100
2019/08/05 1,546 1,571 1,527 1,547 23,300
2019/08/02 1,617 1,651 1,579 1,586 31,500
2019/08/01 1,630 1,630 1,612 1,618 9,500
2019/07/31 1,600 1,662 1,532 1,630 54,500
2019/07/30 1,619 1,632 1,595 1,606 14,000
2019/07/29 1,629 1,629 1,609 1,613 7,300
2019/07/26 1,631 1,631 1,610 1,616 5,600
2019/07/25 1,635 1,642 1,628 1,632 8,200
2019/07/24 1,628 1,632 1,617 1,632 9,000
2019/07/23 1,615 1,637 1,615 1,622 6,700
2019/07/22 1,626 1,632 1,612 1,615 8,800
2019/07/19 1,583 1,632 1,576 1,627 17,800
2019/07/18 1,617 1,621 1,572 1,579 24,800
2019/07/17 1,633 1,647 1,619 1,632 14,000
2019/07/16 1,638 1,657 1,634 1,640 11,100
2019/07/12 1,662 1,662 1,634 1,645 14,500
2019/07/11 1,606 1,659 1,606 1,646 22,400
2019/07/10 1,602 1,628 1,602 1,606 22,300
2019/07/09 1,645 1,654 1,615 1,627 13,900
2019/07/08 1,653 1,672 1,630 1,634 15,300
2019/07/05 1,691 1,691 1,611 1,672 26,500
2019/07/04 1,689 1,705 1,682 1,692 18,100
2019/07/03 1,625 1,674 1,625 1,667 27,700
2019/07/02 1,627 1,640 1,615 1,634 14,800
2019/07/01 1,633 1,633 1,600 1,627 23,500
2019/06/28 1,634 1,634 1,589 1,600 16,000
2019/06/27 1,614 1,635 1,607 1,630 15,000
2019/06/26 1,636 1,647 1,596 1,596 17,200
2019/06/25 1,655 1,655 1,630 1,645 15,500
2019/06/24 1,645 1,662 1,640 1,644 8,900
2019/06/21 1,612 1,651 1,610 1,651 35,600
2019/06/20 1,641 1,641 1,607 1,608 28,300
2019/06/19 1,601 1,634 1,597 1,627 25,200
2019/06/18 1,577 1,596 1,575 1,580 21,200
2019/06/17 1,608 1,608 1,576 1,586 15,600
2019/06/14 1,611 1,613 1,596 1,605 18,600
2019/06/13 1,618 1,623 1,588 1,609 26,900
2019/06/12 1,630 1,645 1,616 1,640 16,100
2019/06/11 1,619 1,640 1,619 1,630 11,400
2019/06/10 1,597 1,628 1,581 1,619 40,400
2019/06/07 1,572 1,587 1,560 1,583 17,300
2019/06/06 1,550 1,578 1,550 1,560 34,900
2019/06/05 1,549 1,565 1,532 1,563 18,700
2019/06/04 1,514 1,532 1,493 1,527 27,500
2019/06/03 1,506 1,511 1,497 1,509 20,400
2019/05/31 1,544 1,548 1,526 1,533 18,900
2019/05/30 1,567 1,573 1,526 1,544 22,100
2019/05/29 1,548 1,573 1,548 1,568 27,700
2019/05/28 1,542 1,570 1,535 1,555 15,500
2019/05/27 1,539 1,562 1,535 1,558 15,200
2019/05/24 1,526 1,544 1,513 1,535 35,300
2019/05/23 1,535 1,544 1,525 1,535 34,500
2019/05/22 1,523 1,531 1,495 1,521 14,600
2019/05/21 1,524 1,533 1,510 1,515 15,300
2019/05/20 1,537 1,537 1,516 1,525 13,200
2019/05/17 1,527 1,544 1,522 1,531 19,800
2019/05/16 1,516 1,524 1,476 1,523 25,700
2019/05/15 1,527 1,543 1,513 1,523 22,100
2019/05/14 1,482 1,540 1,479 1,532 15,200
2019/05/13 1,496 1,576 1,495 1,535 31,400
2019/05/10 1,529 1,575 1,519 1,530 38,600
2019/05/09 1,492 1,562 1,492 1,513 51,200
2019/05/08 1,497 1,521 1,476 1,512 30,400
2019/05/07 1,528 1,543 1,500 1,519 13,700
2019/04/26 1,512 1,550 1,472 1,524 53,000
2019/04/25 1,515 1,536 1,515 1,532 16,700
2019/04/24 1,512 1,521 1,494 1,499 9,800
2019/04/23 1,511 1,522 1,504 1,518 7,700
2019/04/22 1,504 1,513 1,497 1,512 5,300
2019/04/19 1,529 1,531 1,486 1,502 12,500
2019/04/18 1,536 1,537 1,497 1,509 12,200
2019/04/17 1,511 1,532 1,469 1,530 23,200
2019/04/16 1,537 1,537 1,500 1,517 12,400
2019/04/15 1,506 1,540 1,505 1,535 19,600
2019/04/12 1,496 1,510 1,489 1,494 7,200
2019/04/11 1,489 1,501 1,484 1,496 6,700
2019/04/10 1,493 1,503 1,477 1,493 4,600
2019/04/09 1,511 1,514 1,494 1,506 8,600
2019/04/08 1,544 1,544 1,515 1,517 6,200
2019/04/05 1,524 1,551 1,524 1,551 6,900
2019/04/04 1,528 1,533 1,502 1,515 31,300
2019/04/03 1,521 1,538 1,507 1,534 10,900
2019/04/02 1,531 1,557 1,523 1,523 16,500
2019/04/01 1,469 1,536 1,469 1,531 24,600
2019/03/29 1,488 1,499 1,452 1,468 9,900
2019/03/28 1,519 1,519 1,480 1,486 20,900
2019/03/27 1,521 1,545 1,509 1,541 20,200
2019/03/26 1,486 1,563 1,484 1,563 36,500
2019/03/25 1,529 1,529 1,477 1,485 21,000
2019/03/22 1,519 1,535 1,506 1,534 12,400
2019/03/20 1,519 1,533 1,503 1,519 20,100
2019/03/19 1,537 1,540 1,503 1,515 17,100
2019/03/18 1,510 1,548 1,510 1,548 29,400
2019/03/15 1,463 1,496 1,463 1,493 20,600
2019/03/14 1,497 1,497 1,459 1,465 13,500
2019/03/13 1,499 1,507 1,482 1,485 10,700
2019/03/12 1,481 1,525 1,473 1,515 30,600
2019/03/11 1,470 1,477 1,452 1,466 23,500
2019/03/08 1,505 1,506 1,467 1,468 30,700
2019/03/07 1,530 1,540 1,513 1,528 43,500
2019/03/06 1,500 1,536 1,494 1,519 30,500
2019/03/05 1,490 1,534 1,471 1,503 21,400
2019/03/04 1,488 1,506 1,476 1,486 39,200
2019/03/01 1,479 1,507 1,477 1,502 20,500
2019/02/28 1,491 1,491 1,463 1,478 30,900
2019/02/27 1,489 1,497 1,469 1,490 29,800
2019/02/26 1,479 1,500 1,454 1,476 42,200
2019/02/25 1,490 1,490 1,467 1,479 10,400
2019/02/22 1,470 1,481 1,452 1,478 24,300
2019/02/21 1,481 1,481 1,461 1,475 21,500
2019/02/20 1,490 1,495 1,466 1,481 20,500
2019/02/19 1,454 1,494 1,451 1,491 29,300
2019/02/18 1,433 1,456 1,433 1,455 19,000
2019/02/15 1,409 1,414 1,393 1,408 16,300
2019/02/14 1,413 1,426 1,396 1,413 32,300
2019/02/13 1,380 1,414 1,369 1,413 40,700
2019/02/12 1,365 1,386 1,365 1,378 27,700
2019/02/08 1,371 1,376 1,358 1,363 22,400
2019/02/07 1,380 1,389 1,364 1,388 14,200
2019/02/06 1,400 1,407 1,375 1,386 21,200
2019/02/05 1,369 1,408 1,369 1,399 21,000
2019/02/04 1,334 1,368 1,331 1,368 28,800
2019/02/01 1,352 1,360 1,334 1,334 27,700
2019/01/31 1,365 1,383 1,357 1,366 29,300
2019/01/30 1,378 1,387 1,349 1,350 31,200
2019/01/29 1,370 1,371 1,355 1,364 22,000
2019/01/28 1,398 1,398 1,370 1,370 12,300
2019/01/25 1,407 1,421 1,400 1,406 11,300
2019/01/24 1,391 1,404 1,385 1,392 11,400
2019/01/23 1,405 1,411 1,384 1,385 18,900
2019/01/22 1,422 1,428 1,415 1,420 11,700
2019/01/21 1,407 1,430 1,401 1,422 16,500
2019/01/18 1,388 1,418 1,382 1,407 38,000
2019/01/17 1,371 1,389 1,368 1,381 26,600
2019/01/16 1,390 1,395 1,364 1,364 21,900
2019/01/15 1,385 1,397 1,379 1,391 25,500
2019/01/11 1,405 1,405 1,395 1,398 9,600
2019/01/10 1,408 1,410 1,392 1,405 32,500
2019/01/09 1,412 1,425 1,408 1,414 27,000
2019/01/08 1,413 1,420 1,399 1,411 39,200
2019/01/07 1,430 1,440 1,409 1,427 42,800
2019/01/04 1,397 1,411 1,380 1,403 24,600

このページの先頭へ