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
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

このページの先頭へ