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 |
---|---|---|---|---|---|
2020/12/30 | 1,553 | 1,562 | 1,540 | 1,550 | 21,400 |
2020/12/29 | 1,540 | 1,563 | 1,535 | 1,563 | 25,900 |
2020/12/28 | 1,550 | 1,555 | 1,530 | 1,540 | 23,600 |
2020/12/25 | 1,543 | 1,556 | 1,541 | 1,546 | 20,100 |
2020/12/24 | 1,518 | 1,542 | 1,517 | 1,538 | 29,200 |
2020/12/23 | 1,535 | 1,535 | 1,509 | 1,513 | 36,800 |
2020/12/22 | 1,559 | 1,559 | 1,516 | 1,521 | 57,700 |
2020/12/21 | 1,530 | 1,562 | 1,521 | 1,562 | 35,700 |
2020/12/18 | 1,528 | 1,530 | 1,512 | 1,512 | 44,700 |
2020/12/17 | 1,516 | 1,532 | 1,515 | 1,528 | 20,800 |
2020/12/16 | 1,513 | 1,526 | 1,508 | 1,513 | 44,100 |
2020/12/15 | 1,515 | 1,520 | 1,508 | 1,512 | 36,900 |
2020/12/14 | 1,520 | 1,530 | 1,509 | 1,517 | 56,300 |
2020/12/11 | 1,525 | 1,528 | 1,517 | 1,517 | 33,700 |
2020/12/10 | 1,549 | 1,549 | 1,524 | 1,525 | 31,700 |
2020/12/09 | 1,521 | 1,548 | 1,518 | 1,548 | 26,100 |
2020/12/08 | 1,510 | 1,519 | 1,508 | 1,512 | 17,500 |
2020/12/07 | 1,526 | 1,531 | 1,510 | 1,510 | 27,700 |
2020/12/04 | 1,529 | 1,531 | 1,519 | 1,521 | 12,400 |
2020/12/03 | 1,534 | 1,548 | 1,525 | 1,532 | 17,000 |
2020/12/02 | 1,545 | 1,548 | 1,519 | 1,526 | 27,700 |
2020/12/01 | 1,532 | 1,534 | 1,516 | 1,530 | 22,400 |
2020/11/30 | 1,541 | 1,543 | 1,508 | 1,508 | 23,900 |
2020/11/27 | 1,551 | 1,554 | 1,533 | 1,538 | 31,800 |
2020/11/26 | 1,532 | 1,548 | 1,518 | 1,539 | 16,700 |
2020/11/25 | 1,545 | 1,547 | 1,527 | 1,534 | 31,500 |
2020/11/24 | 1,550 | 1,550 | 1,527 | 1,547 | 29,700 |
2020/11/20 | 1,514 | 1,532 | 1,507 | 1,520 | 28,500 |
2020/11/19 | 1,527 | 1,528 | 1,513 | 1,514 | 19,100 |
2020/11/18 | 1,550 | 1,554 | 1,527 | 1,527 | 32,600 |
2020/11/17 | 1,563 | 1,568 | 1,531 | 1,550 | 30,400 |
2020/11/16 | 1,563 | 1,563 | 1,532 | 1,547 | 34,100 |
2020/11/13 | 1,579 | 1,579 | 1,532 | 1,540 | 16,700 |
2020/11/12 | 1,590 | 1,590 | 1,558 | 1,575 | 12,200 |
2020/11/11 | 1,599 | 1,599 | 1,573 | 1,586 | 27,400 |
2020/11/10 | 1,600 | 1,600 | 1,561 | 1,589 | 33,200 |
2020/11/09 | 1,598 | 1,598 | 1,575 | 1,597 | 19,700 |
2020/11/06 | 1,575 | 1,598 | 1,555 | 1,598 | 22,300 |
2020/11/05 | 1,509 | 1,596 | 1,504 | 1,596 | 39,900 |
2020/11/04 | 1,541 | 1,545 | 1,502 | 1,502 | 21,100 |
2020/11/02 | 1,535 | 1,540 | 1,507 | 1,536 | 23,600 |
2020/10/30 | 1,533 | 1,533 | 1,501 | 1,528 | 17,100 |
2020/10/29 | 1,502 | 1,520 | 1,501 | 1,518 | 25,400 |
2020/10/28 | 1,513 | 1,520 | 1,504 | 1,514 | 17,600 |
2020/10/27 | 1,511 | 1,520 | 1,506 | 1,513 | 13,100 |
2020/10/26 | 1,525 | 1,532 | 1,520 | 1,520 | 11,200 |
2020/10/23 | 1,540 | 1,543 | 1,524 | 1,525 | 10,300 |
2020/10/22 | 1,527 | 1,539 | 1,519 | 1,530 | 9,400 |
2020/10/21 | 1,537 | 1,548 | 1,528 | 1,528 | 10,200 |
2020/10/20 | 1,545 | 1,545 | 1,528 | 1,537 | 13,600 |
2020/10/19 | 1,505 | 1,548 | 1,505 | 1,538 | 16,400 |
2020/10/16 | 1,506 | 1,521 | 1,501 | 1,501 | 7,600 |
2020/10/15 | 1,512 | 1,517 | 1,506 | 1,506 | 11,100 |
2020/10/14 | 1,521 | 1,528 | 1,515 | 1,515 | 7,100 |
2020/10/13 | 1,541 | 1,541 | 1,522 | 1,528 | 12,200 |
2020/10/12 | 1,533 | 1,533 | 1,513 | 1,527 | 11,600 |
2020/10/09 | 1,551 | 1,551 | 1,522 | 1,532 | 11,000 |
2020/10/08 | 1,573 | 1,573 | 1,546 | 1,551 | 15,100 |
2020/10/07 | 1,551 | 1,566 | 1,535 | 1,552 | 12,600 |
2020/10/06 | 1,558 | 1,558 | 1,540 | 1,552 | 11,100 |
2020/10/05 | 1,523 | 1,543 | 1,521 | 1,543 | 22,600 |
2020/10/02 | 1,533 | 1,574 | 1,500 | 1,500 | 25,400 |
2020/09/30 | 1,570 | 1,590 | 1,533 | 1,533 | 36,500 |
2020/09/29 | 1,596 | 1,599 | 1,562 | 1,573 | 46,800 |
2020/09/28 | 1,565 | 1,617 | 1,544 | 1,613 | 47,500 |
2020/09/25 | 1,523 | 1,551 | 1,518 | 1,540 | 47,800 |
2020/09/24 | 1,500 | 1,506 | 1,483 | 1,499 | 35,300 |
2020/09/23 | 1,515 | 1,515 | 1,491 | 1,494 | 30,800 |
2020/09/18 | 1,502 | 1,522 | 1,499 | 1,519 | 28,400 |
2020/09/17 | 1,476 | 1,491 | 1,468 | 1,488 | 23,000 |
2020/09/16 | 1,470 | 1,480 | 1,461 | 1,474 | 24,100 |
2020/09/15 | 1,470 | 1,473 | 1,452 | 1,470 | 19,400 |
2020/09/14 | 1,470 | 1,477 | 1,462 | 1,473 | 21,800 |
2020/09/11 | 1,445 | 1,465 | 1,440 | 1,455 | 29,100 |
2020/09/10 | 1,444 | 1,455 | 1,438 | 1,444 | 21,200 |
2020/09/09 | 1,432 | 1,453 | 1,425 | 1,446 | 25,500 |
2020/09/08 | 1,444 | 1,450 | 1,435 | 1,448 | 20,800 |
2020/09/07 | 1,430 | 1,447 | 1,430 | 1,438 | 15,300 |
2020/09/04 | 1,441 | 1,446 | 1,434 | 1,437 | 13,100 |
2020/09/03 | 1,455 | 1,460 | 1,441 | 1,446 | 17,600 |
2020/09/02 | 1,439 | 1,458 | 1,437 | 1,446 | 20,200 |
2020/09/01 | 1,439 | 1,448 | 1,432 | 1,442 | 18,000 |
2020/08/31 | 1,432 | 1,460 | 1,428 | 1,439 | 17,400 |
2020/08/28 | 1,424 | 1,432 | 1,391 | 1,413 | 41,100 |
2020/08/27 | 1,412 | 1,422 | 1,408 | 1,422 | 11,500 |
2020/08/26 | 1,425 | 1,429 | 1,413 | 1,414 | 14,200 |
2020/08/25 | 1,426 | 1,431 | 1,414 | 1,416 | 22,600 |
2020/08/24 | 1,413 | 1,423 | 1,408 | 1,416 | 7,200 |
2020/08/21 | 1,416 | 1,417 | 1,401 | 1,407 | 9,100 |
2020/08/20 | 1,420 | 1,420 | 1,390 | 1,405 | 32,200 |
2020/08/19 | 1,430 | 1,432 | 1,418 | 1,425 | 9,300 |
2020/08/18 | 1,441 | 1,455 | 1,429 | 1,433 | 14,100 |
2020/08/17 | 1,452 | 1,458 | 1,441 | 1,441 | 20,400 |
2020/08/14 | 1,477 | 1,477 | 1,457 | 1,458 | 10,000 |
2020/08/13 | 1,472 | 1,476 | 1,440 | 1,474 | 26,400 |
2020/08/12 | 1,440 | 1,468 | 1,432 | 1,467 | 25,300 |
2020/08/11 | 1,430 | 1,446 | 1,414 | 1,443 | 23,600 |
2020/08/07 | 1,425 | 1,431 | 1,409 | 1,421 | 21,600 |
2020/08/06 | 1,428 | 1,436 | 1,401 | 1,425 | 11,600 |
2020/08/05 | 1,416 | 1,429 | 1,400 | 1,414 | 26,100 |
2020/08/04 | 1,400 | 1,421 | 1,382 | 1,416 | 24,600 |
2020/08/03 | 1,405 | 1,426 | 1,372 | 1,374 | 26,300 |
2020/07/31 | 1,419 | 1,475 | 1,383 | 1,383 | 63,500 |
2020/07/30 | 1,454 | 1,460 | 1,440 | 1,449 | 9,000 |
2020/07/29 | 1,462 | 1,462 | 1,449 | 1,460 | 7,700 |
2020/07/28 | 1,484 | 1,486 | 1,459 | 1,471 | 8,700 |
2020/07/27 | 1,465 | 1,486 | 1,450 | 1,486 | 12,900 |
2020/07/22 | 1,496 | 1,496 | 1,466 | 1,467 | 16,100 |
2020/07/21 | 1,490 | 1,496 | 1,468 | 1,496 | 15,400 |
2020/07/20 | 1,474 | 1,483 | 1,456 | 1,483 | 20,800 |
2020/07/17 | 1,473 | 1,473 | 1,445 | 1,460 | 10,500 |
2020/07/16 | 1,494 | 1,494 | 1,452 | 1,452 | 13,400 |
2020/07/15 | 1,464 | 1,510 | 1,464 | 1,494 | 33,700 |
2020/07/14 | 1,455 | 1,455 | 1,442 | 1,455 | 8,500 |
2020/07/13 | 1,399 | 1,455 | 1,397 | 1,455 | 20,900 |
2020/07/10 | 1,409 | 1,424 | 1,379 | 1,379 | 21,500 |
2020/07/09 | 1,417 | 1,428 | 1,403 | 1,414 | 17,300 |
2020/07/08 | 1,427 | 1,452 | 1,400 | 1,422 | 25,300 |
2020/07/07 | 1,443 | 1,443 | 1,421 | 1,435 | 13,900 |
2020/07/06 | 1,428 | 1,456 | 1,420 | 1,456 | 10,700 |
2020/07/03 | 1,425 | 1,436 | 1,407 | 1,424 | 10,500 |
2020/07/02 | 1,419 | 1,452 | 1,409 | 1,425 | 18,500 |
2020/07/01 | 1,472 | 1,472 | 1,412 | 1,412 | 24,700 |
2020/06/30 | 1,508 | 1,508 | 1,461 | 1,461 | 15,300 |
2020/06/29 | 1,510 | 1,510 | 1,473 | 1,474 | 25,200 |
2020/06/26 | 1,488 | 1,521 | 1,488 | 1,521 | 22,100 |
2020/06/25 | 1,491 | 1,492 | 1,471 | 1,480 | 31,400 |
2020/06/24 | 1,537 | 1,537 | 1,499 | 1,502 | 15,600 |
2020/06/23 | 1,529 | 1,536 | 1,507 | 1,519 | 19,200 |
2020/06/22 | 1,516 | 1,537 | 1,496 | 1,532 | 22,200 |
2020/06/19 | 1,491 | 1,522 | 1,463 | 1,520 | 45,800 |
2020/06/18 | 1,490 | 1,490 | 1,446 | 1,473 | 24,400 |
2020/06/17 | 1,483 | 1,490 | 1,472 | 1,487 | 15,700 |
2020/06/16 | 1,472 | 1,477 | 1,442 | 1,470 | 31,700 |
2020/06/15 | 1,459 | 1,466 | 1,432 | 1,434 | 23,700 |
2020/06/12 | 1,430 | 1,464 | 1,428 | 1,459 | 21,500 |
2020/06/11 | 1,520 | 1,522 | 1,460 | 1,460 | 26,300 |
2020/06/10 | 1,510 | 1,543 | 1,498 | 1,537 | 44,800 |
2020/06/09 | 1,507 | 1,507 | 1,481 | 1,500 | 15,400 |
2020/06/08 | 1,491 | 1,506 | 1,477 | 1,502 | 30,400 |
2020/06/05 | 1,455 | 1,477 | 1,452 | 1,462 | 18,200 |
2020/06/04 | 1,436 | 1,449 | 1,432 | 1,447 | 17,200 |
2020/06/03 | 1,452 | 1,452 | 1,421 | 1,436 | 22,200 |
2020/06/02 | 1,428 | 1,439 | 1,417 | 1,436 | 14,500 |
2020/06/01 | 1,427 | 1,427 | 1,401 | 1,414 | 11,900 |
2020/05/29 | 1,406 | 1,431 | 1,406 | 1,413 | 12,200 |
2020/05/28 | 1,400 | 1,420 | 1,382 | 1,417 | 31,800 |
2020/05/27 | 1,400 | 1,403 | 1,386 | 1,398 | 17,500 |
2020/05/26 | 1,378 | 1,404 | 1,369 | 1,400 | 14,900 |
2020/05/25 | 1,359 | 1,374 | 1,339 | 1,374 | 11,100 |
2020/05/22 | 1,360 | 1,361 | 1,340 | 1,341 | 9,700 |
2020/05/21 | 1,357 | 1,367 | 1,353 | 1,359 | 12,800 |
2020/05/20 | 1,356 | 1,361 | 1,340 | 1,357 | 22,500 |
2020/05/19 | 1,362 | 1,365 | 1,341 | 1,356 | 21,400 |
2020/05/18 | 1,349 | 1,349 | 1,326 | 1,335 | 9,000 |
2020/05/15 | 1,330 | 1,334 | 1,305 | 1,334 | 11,200 |
2020/05/14 | 1,329 | 1,329 | 1,304 | 1,315 | 17,900 |
2020/05/13 | 1,340 | 1,341 | 1,315 | 1,327 | 29,200 |
2020/05/12 | 1,400 | 1,400 | 1,335 | 1,337 | 27,300 |
2020/05/11 | 1,352 | 1,400 | 1,334 | 1,400 | 37,000 |
2020/05/08 | 1,339 | 1,347 | 1,321 | 1,347 | 21,700 |
2020/05/07 | 1,340 | 1,343 | 1,311 | 1,318 | 19,200 |
2020/05/01 | 1,318 | 1,340 | 1,317 | 1,340 | 21,300 |
2020/04/30 | 1,363 | 1,365 | 1,330 | 1,330 | 25,200 |
2020/04/28 | 1,339 | 1,339 | 1,314 | 1,337 | 15,200 |
2020/04/27 | 1,307 | 1,332 | 1,299 | 1,329 | 17,800 |
2020/04/24 | 1,305 | 1,306 | 1,283 | 1,302 | 13,000 |
2020/04/23 | 1,269 | 1,304 | 1,269 | 1,304 | 20,800 |
2020/04/22 | 1,272 | 1,285 | 1,258 | 1,266 | 26,000 |
2020/04/21 | 1,290 | 1,295 | 1,268 | 1,287 | 20,800 |
2020/04/20 | 1,313 | 1,313 | 1,290 | 1,295 | 25,500 |
2020/04/17 | 1,338 | 1,349 | 1,312 | 1,313 | 21,100 |
2020/04/16 | 1,310 | 1,336 | 1,310 | 1,333 | 56,100 |
2020/04/15 | 1,342 | 1,344 | 1,305 | 1,312 | 17,800 |
2020/04/14 | 1,347 | 1,352 | 1,332 | 1,342 | 17,100 |
2020/04/13 | 1,357 | 1,362 | 1,338 | 1,347 | 20,200 |
2020/04/10 | 1,341 | 1,358 | 1,320 | 1,357 | 33,000 |
2020/04/09 | 1,307 | 1,341 | 1,303 | 1,341 | 31,200 |
2020/04/08 | 1,300 | 1,310 | 1,285 | 1,300 | 33,000 |
2020/04/07 | 1,338 | 1,338 | 1,280 | 1,309 | 38,900 |
2020/04/06 | 1,250 | 1,311 | 1,247 | 1,300 | 40,300 |
2020/04/03 | 1,256 | 1,285 | 1,241 | 1,263 | 25,000 |
2020/04/02 | 1,231 | 1,280 | 1,231 | 1,267 | 42,800 |
2020/04/01 | 1,280 | 1,294 | 1,224 | 1,235 | 48,300 |
2020/03/31 | 1,363 | 1,380 | 1,281 | 1,297 | 57,200 |
2020/03/30 | 1,352 | 1,374 | 1,307 | 1,372 | 122,500 |
2020/03/27 | 1,379 | 1,432 | 1,360 | 1,430 | 197,400 |
2020/03/26 | 1,287 | 1,347 | 1,270 | 1,332 | 147,000 |
2020/03/25 | 1,314 | 1,315 | 1,270 | 1,296 | 111,000 |
2020/03/24 | 1,284 | 1,293 | 1,250 | 1,254 | 104,300 |
2020/03/23 | 1,249 | 1,280 | 1,207 | 1,258 | 147,000 |
2020/03/19 | 1,261 | 1,283 | 1,201 | 1,239 | 72,700 |
2020/03/18 | 1,268 | 1,275 | 1,228 | 1,231 | 82,700 |
2020/03/17 | 1,177 | 1,263 | 1,159 | 1,243 | 86,400 |
2020/03/16 | 1,219 | 1,242 | 1,193 | 1,197 | 69,700 |
2020/03/13 | 1,196 | 1,223 | 1,154 | 1,199 | 106,000 |
2020/03/12 | 1,300 | 1,316 | 1,270 | 1,277 | 88,800 |
2020/03/11 | 1,341 | 1,356 | 1,318 | 1,319 | 62,600 |
2020/03/10 | 1,309 | 1,346 | 1,290 | 1,335 | 105,800 |
2020/03/09 | 1,351 | 1,359 | 1,313 | 1,317 | 71,500 |
2020/03/06 | 1,439 | 1,440 | 1,385 | 1,389 | 98,800 |
2020/03/05 | 1,510 | 1,518 | 1,469 | 1,469 | 46,500 |
2020/03/04 | 1,482 | 1,502 | 1,471 | 1,490 | 53,900 |
2020/03/03 | 1,538 | 1,544 | 1,490 | 1,490 | 48,100 |
2020/03/02 | 1,500 | 1,540 | 1,483 | 1,515 | 83,900 |
2020/02/28 | 1,502 | 1,528 | 1,496 | 1,500 | 65,700 |
2020/02/27 | 1,590 | 1,590 | 1,552 | 1,552 | 42,200 |
2020/02/26 | 1,588 | 1,601 | 1,570 | 1,598 | 46,200 |
2020/02/25 | 1,600 | 1,628 | 1,591 | 1,601 | 61,100 |
2020/02/21 | 1,654 | 1,666 | 1,650 | 1,656 | 19,600 |
2020/02/20 | 1,661 | 1,669 | 1,641 | 1,644 | 24,800 |
2020/02/19 | 1,658 | 1,666 | 1,644 | 1,649 | 26,400 |
2020/02/18 | 1,667 | 1,667 | 1,641 | 1,645 | 28,500 |
2020/02/17 | 1,685 | 1,690 | 1,658 | 1,658 | 36,900 |
2020/02/14 | 1,687 | 1,690 | 1,682 | 1,685 | 17,900 |
2020/02/13 | 1,687 | 1,693 | 1,684 | 1,687 | 12,500 |
2020/02/12 | 1,704 | 1,712 | 1,677 | 1,678 | 30,600 |
2020/02/10 | 1,673 | 1,697 | 1,670 | 1,690 | 18,900 |
2020/02/07 | 1,688 | 1,698 | 1,673 | 1,673 | 28,700 |
2020/02/06 | 1,699 | 1,712 | 1,686 | 1,687 | 43,100 |
2020/02/05 | 1,699 | 1,701 | 1,680 | 1,680 | 36,200 |
2020/02/04 | 1,680 | 1,692 | 1,669 | 1,677 | 47,700 |
2020/02/03 | 1,663 | 1,695 | 1,642 | 1,647 | 125,200 |
2020/01/31 | 1,544 | 1,681 | 1,538 | 1,659 | 122,400 |
2020/01/30 | 1,564 | 1,582 | 1,530 | 1,531 | 15,600 |
2020/01/29 | 1,575 | 1,590 | 1,564 | 1,584 | 11,000 |
2020/01/28 | 1,578 | 1,596 | 1,564 | 1,568 | 27,400 |
2020/01/27 | 1,600 | 1,620 | 1,599 | 1,599 | 20,500 |
2020/01/24 | 1,638 | 1,644 | 1,624 | 1,625 | 21,800 |
2020/01/23 | 1,633 | 1,644 | 1,629 | 1,632 | 12,700 |
2020/01/22 | 1,634 | 1,659 | 1,634 | 1,636 | 9,000 |
2020/01/21 | 1,637 | 1,649 | 1,629 | 1,632 | 5,800 |
2020/01/20 | 1,641 | 1,643 | 1,633 | 1,633 | 13,000 |
2020/01/17 | 1,673 | 1,673 | 1,632 | 1,637 | 10,900 |
2020/01/16 | 1,653 | 1,653 | 1,632 | 1,633 | 7,200 |
2020/01/15 | 1,675 | 1,680 | 1,654 | 1,655 | 12,600 |
2020/01/14 | 1,671 | 1,684 | 1,665 | 1,676 | 13,200 |
2020/01/10 | 1,680 | 1,685 | 1,675 | 1,677 | 4,900 |
2020/01/09 | 1,663 | 1,691 | 1,663 | 1,679 | 12,000 |
2020/01/08 | 1,678 | 1,682 | 1,642 | 1,651 | 20,600 |
2020/01/07 | 1,650 | 1,683 | 1,646 | 1,682 | 15,700 |
2020/01/06 | 1,639 | 1,675 | 1,620 | 1,632 | 18,100 |