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
2021/12/30 1,828 1,836 1,812 1,826 14,500
2021/12/29 1,810 1,832 1,805 1,832 20,900
2021/12/28 1,807 1,810 1,780 1,810 28,600
2021/12/27 1,800 1,807 1,787 1,799 13,600
2021/12/24 1,793 1,800 1,791 1,796 10,100
2021/12/23 1,789 1,797 1,777 1,787 11,800
2021/12/22 1,772 1,782 1,764 1,774 12,800
2021/12/21 1,779 1,779 1,747 1,760 15,000
2021/12/20 1,794 1,794 1,756 1,756 25,500
2021/12/17 1,808 1,812 1,786 1,797 15,900
2021/12/16 1,785 1,804 1,777 1,802 17,700
2021/12/15 1,760 1,778 1,758 1,770 10,000
2021/12/14 1,765 1,771 1,756 1,769 12,500
2021/12/13 1,768 1,769 1,752 1,769 12,400
2021/12/10 1,784 1,788 1,757 1,766 35,100
2021/12/09 1,754 1,779 1,734 1,779 25,400
2021/12/08 1,774 1,774 1,737 1,758 19,000
2021/12/07 1,726 1,760 1,722 1,760 24,900
2021/12/06 1,710 1,731 1,710 1,715 20,400
2021/12/03 1,704 1,731 1,704 1,724 12,500
2021/12/02 1,680 1,713 1,680 1,692 29,400
2021/12/01 1,675 1,706 1,675 1,680 24,700
2021/11/30 1,716 1,731 1,672 1,677 24,800
2021/11/29 1,705 1,736 1,682 1,691 53,600
2021/11/26 1,760 1,760 1,722 1,723 18,400
2021/11/25 1,752 1,761 1,745 1,748 5,300
2021/11/24 1,743 1,758 1,742 1,742 16,500
2021/11/22 1,742 1,760 1,733 1,742 11,600
2021/11/19 1,748 1,750 1,737 1,750 16,500
2021/11/18 1,742 1,754 1,731 1,750 15,100
2021/11/17 1,779 1,779 1,740 1,740 10,300
2021/11/16 1,780 1,789 1,765 1,773 16,100
2021/11/15 1,770 1,770 1,759 1,769 7,600
2021/11/12 1,734 1,773 1,734 1,760 22,500
2021/11/11 1,743 1,752 1,728 1,732 7,500
2021/11/10 1,746 1,758 1,736 1,741 18,700
2021/11/09 1,750 1,762 1,736 1,736 17,800
2021/11/08 1,778 1,781 1,737 1,741 30,400
2021/11/05 1,793 1,794 1,772 1,776 25,200
2021/11/04 1,803 1,820 1,789 1,812 42,000
2021/11/02 1,815 1,825 1,796 1,808 21,100
2021/11/01 1,825 1,825 1,787 1,815 28,500
2021/10/29 1,800 1,809 1,772 1,798 19,100
2021/10/28 1,777 1,828 1,758 1,794 181,300
2021/10/27 1,811 1,813 1,767 1,767 23,500
2021/10/26 1,760 1,801 1,755 1,801 32,700
2021/10/25 1,733 1,753 1,733 1,740 22,300
2021/10/22 1,734 1,759 1,733 1,738 26,400
2021/10/21 1,732 1,756 1,730 1,734 17,700
2021/10/20 1,759 1,778 1,743 1,743 31,800
2021/10/19 1,749 1,754 1,728 1,754 29,100
2021/10/18 1,743 1,746 1,722 1,743 17,800
2021/10/15 1,706 1,736 1,706 1,721 23,900
2021/10/14 1,699 1,699 1,687 1,694 13,500
2021/10/13 1,700 1,708 1,690 1,700 20,900
2021/10/12 1,728 1,737 1,703 1,704 18,000
2021/10/11 1,732 1,747 1,723 1,734 21,600
2021/10/08 1,713 1,725 1,701 1,718 31,400
2021/10/07 1,708 1,751 1,680 1,680 45,400
2021/10/06 1,702 1,730 1,692 1,708 65,900
2021/10/05 1,701 1,730 1,682 1,682 47,400
2021/10/04 1,741 1,741 1,720 1,725 16,200
2021/10/01 1,735 1,755 1,728 1,733 23,700
2021/09/30 1,790 1,790 1,750 1,750 26,600
2021/09/29 1,777 1,792 1,772 1,790 36,700
2021/09/28 1,839 1,842 1,814 1,842 29,400
2021/09/27 1,845 1,851 1,821 1,830 21,600
2021/09/24 1,812 1,844 1,807 1,843 44,100
2021/09/22 1,822 1,822 1,780 1,780 37,700
2021/09/21 1,820 1,850 1,820 1,836 30,500
2021/09/17 1,866 1,872 1,850 1,872 29,000
2021/09/16 1,876 1,876 1,849 1,869 28,900
2021/09/15 1,851 1,877 1,840 1,877 28,000
2021/09/14 1,877 1,877 1,843 1,873 40,300
2021/09/13 1,852 1,871 1,836 1,871 23,700
2021/09/10 1,839 1,866 1,839 1,866 35,700
2021/09/09 1,850 1,852 1,830 1,844 20,700
2021/09/08 1,866 1,866 1,831 1,850 23,100
2021/09/07 1,850 1,883 1,832 1,847 44,100
2021/09/06 1,827 1,838 1,825 1,836 25,300
2021/09/03 1,815 1,835 1,804 1,818 44,900
2021/09/02 1,799 1,814 1,782 1,806 36,000
2021/09/01 1,786 1,799 1,786 1,799 10,100
2021/08/31 1,798 1,798 1,786 1,786 10,200
2021/08/30 1,774 1,800 1,774 1,800 20,200
2021/08/27 1,775 1,780 1,759 1,765 11,000
2021/08/26 1,792 1,792 1,775 1,780 10,900
2021/08/25 1,785 1,797 1,749 1,792 22,100
2021/08/24 1,767 1,782 1,760 1,782 21,000
2021/08/23 1,738 1,769 1,738 1,758 17,700
2021/08/20 1,759 1,771 1,733 1,737 35,400
2021/08/19 1,758 1,763 1,745 1,750 20,300
2021/08/18 1,750 1,780 1,750 1,768 13,800
2021/08/17 1,757 1,776 1,755 1,756 15,700
2021/08/16 1,778 1,778 1,751 1,751 13,700
2021/08/13 1,788 1,796 1,773 1,778 25,700
2021/08/12 1,758 1,784 1,748 1,778 21,600
2021/08/11 1,729 1,765 1,729 1,752 31,800
2021/08/10 1,717 1,732 1,711 1,729 20,700
2021/08/06 1,717 1,723 1,703 1,717 24,400
2021/08/05 1,733 1,733 1,714 1,716 15,800
2021/08/04 1,759 1,771 1,729 1,750 38,100
2021/08/03 1,719 1,771 1,715 1,762 54,500
2021/08/02 1,680 1,738 1,679 1,727 51,300
2021/07/30 1,657 1,729 1,653 1,662 53,200
2021/07/29 1,664 1,664 1,645 1,657 15,000
2021/07/28 1,651 1,661 1,650 1,653 12,900
2021/07/27 1,661 1,661 1,649 1,654 17,200
2021/07/26 1,670 1,670 1,646 1,651 13,500
2021/07/21 1,658 1,660 1,641 1,641 16,200
2021/07/20 1,632 1,641 1,630 1,631 24,400
2021/07/19 1,661 1,666 1,640 1,640 21,200
2021/07/16 1,652 1,670 1,652 1,668 11,400
2021/07/15 1,665 1,671 1,652 1,656 19,700
2021/07/14 1,665 1,674 1,661 1,668 12,000
2021/07/13 1,659 1,670 1,648 1,670 18,200
2021/07/12 1,665 1,671 1,649 1,653 22,100
2021/07/09 1,632 1,651 1,628 1,640 39,300
2021/07/08 1,657 1,676 1,645 1,645 40,300
2021/07/07 1,652 1,664 1,648 1,651 19,900
2021/07/06 1,660 1,665 1,657 1,659 13,000
2021/07/05 1,658 1,670 1,654 1,660 17,900
2021/07/02 1,635 1,658 1,631 1,658 17,800
2021/07/01 1,630 1,644 1,626 1,630 18,600
2021/06/30 1,630 1,646 1,625 1,625 25,400
2021/06/29 1,647 1,647 1,624 1,627 27,000
2021/06/28 1,658 1,662 1,644 1,647 21,300
2021/06/25 1,657 1,659 1,642 1,647 27,500
2021/06/24 1,631 1,643 1,628 1,637 20,100
2021/06/23 1,631 1,640 1,629 1,632 15,700
2021/06/22 1,632 1,639 1,618 1,631 29,000
2021/06/21 1,603 1,615 1,601 1,601 32,100
2021/06/18 1,643 1,643 1,612 1,612 45,100
2021/06/17 1,623 1,632 1,618 1,632 17,300
2021/06/16 1,620 1,626 1,613 1,623 18,900
2021/06/15 1,626 1,626 1,611 1,620 34,600
2021/06/14 1,632 1,632 1,621 1,622 9,900
2021/06/11 1,641 1,641 1,628 1,630 25,900
2021/06/10 1,637 1,640 1,621 1,621 43,500
2021/06/09 1,633 1,644 1,627 1,639 36,100
2021/06/08 1,624 1,641 1,624 1,636 23,400
2021/06/07 1,634 1,636 1,622 1,623 24,900
2021/06/04 1,603 1,615 1,601 1,614 15,600
2021/06/03 1,592 1,603 1,590 1,603 20,600
2021/06/02 1,594 1,601 1,587 1,590 27,400
2021/06/01 1,593 1,601 1,586 1,596 22,800
2021/05/31 1,608 1,609 1,590 1,590 25,500
2021/05/28 1,605 1,613 1,603 1,612 17,800
2021/05/27 1,605 1,616 1,596 1,596 23,400
2021/05/26 1,605 1,616 1,605 1,613 14,600
2021/05/25 1,650 1,650 1,610 1,610 31,300
2021/05/24 1,627 1,641 1,626 1,637 8,500
2021/05/21 1,643 1,643 1,620 1,624 17,000
2021/05/20 1,638 1,645 1,627 1,630 24,100
2021/05/19 1,630 1,638 1,621 1,623 23,200
2021/05/18 1,621 1,638 1,612 1,638 24,700
2021/05/17 1,618 1,622 1,602 1,611 22,700
2021/05/14 1,606 1,625 1,604 1,606 30,500
2021/05/13 1,605 1,619 1,596 1,597 52,900
2021/05/12 1,639 1,639 1,604 1,621 60,000
2021/05/11 1,651 1,675 1,648 1,651 61,800
2021/05/10 1,667 1,738 1,644 1,684 84,900
2021/05/07 1,650 1,677 1,646 1,666 34,000
2021/05/06 1,635 1,656 1,635 1,650 37,100
2021/04/30 1,644 1,650 1,633 1,635 32,900
2021/04/28 1,640 1,640 1,619 1,632 39,300
2021/04/27 1,659 1,659 1,628 1,632 28,700
2021/04/26 1,674 1,674 1,638 1,640 31,300
2021/04/23 1,651 1,678 1,642 1,674 50,700
2021/04/22 1,651 1,651 1,631 1,640 18,500
2021/04/21 1,649 1,649 1,620 1,631 42,500
2021/04/20 1,677 1,677 1,655 1,661 42,700
2021/04/19 1,679 1,690 1,668 1,686 43,400
2021/04/16 1,692 1,692 1,671 1,676 21,400
2021/04/15 1,682 1,699 1,677 1,692 33,400
2021/04/14 1,680 1,683 1,667 1,682 29,800
2021/04/13 1,678 1,692 1,678 1,680 21,100
2021/04/12 1,675 1,685 1,659 1,680 29,600
2021/04/09 1,676 1,677 1,652 1,658 33,200
2021/04/08 1,667 1,680 1,655 1,661 59,600
2021/04/07 1,664 1,700 1,659 1,700 66,800
2021/04/06 1,662 1,675 1,650 1,653 54,800
2021/04/05 1,655 1,696 1,651 1,682 59,700
2021/04/02 1,653 1,658 1,635 1,645 44,100
2021/04/01 1,648 1,656 1,634 1,645 71,900
2021/03/31 1,691 1,698 1,646 1,649 119,100
2021/03/30 1,730 1,739 1,668 1,691 276,200
2021/03/29 1,797 1,805 1,750 1,770 327,500
2021/03/26 1,783 1,795 1,773 1,783 100,400
2021/03/25 1,772 1,782 1,756 1,761 93,800
2021/03/24 1,776 1,776 1,734 1,747 82,000
2021/03/23 1,794 1,803 1,772 1,773 110,200
2021/03/22 1,784 1,804 1,773 1,777 133,100
2021/03/19 1,749 1,798 1,732 1,798 172,400
2021/03/18 1,757 1,766 1,735 1,740 118,700
2021/03/17 1,744 1,764 1,735 1,755 64,000
2021/03/16 1,704 1,745 1,701 1,745 77,200
2021/03/15 1,687 1,704 1,684 1,700 97,900
2021/03/12 1,661 1,681 1,659 1,673 151,000
2021/03/11 1,680 1,694 1,668 1,694 61,400
2021/03/10 1,670 1,670 1,653 1,666 79,800
2021/03/09 1,670 1,676 1,650 1,676 90,700
2021/03/08 1,636 1,674 1,632 1,654 118,200
2021/03/05 1,601 1,617 1,595 1,616 271,000
2021/03/04 1,573 1,600 1,571 1,600 62,100
2021/03/03 1,582 1,590 1,568 1,586 89,900
2021/03/02 1,600 1,600 1,561 1,568 116,600
2021/03/01 1,575 1,595 1,568 1,595 92,600
2021/02/26 1,582 1,585 1,555 1,556 196,900
2021/02/25 1,600 1,600 1,582 1,594 117,900
2021/02/24 1,581 1,590 1,571 1,584 66,200
2021/02/22 1,607 1,615 1,573 1,573 110,500
2021/02/19 1,595 1,597 1,568 1,588 91,800
2021/02/18 1,635 1,636 1,600 1,608 44,900
2021/02/17 1,605 1,648 1,605 1,646 40,800
2021/02/16 1,607 1,610 1,600 1,607 42,700
2021/02/15 1,618 1,618 1,601 1,607 43,100
2021/02/12 1,630 1,633 1,582 1,594 108,900
2021/02/10 1,638 1,654 1,636 1,636 34,500
2021/02/09 1,641 1,642 1,630 1,642 39,500
2021/02/08 1,630 1,655 1,629 1,641 60,500
2021/02/05 1,631 1,633 1,620 1,627 30,000
2021/02/04 1,610 1,628 1,610 1,620 32,300
2021/02/03 1,614 1,618 1,605 1,609 25,800
2021/02/02 1,600 1,624 1,593 1,606 29,000
2021/02/01 1,604 1,604 1,587 1,592 26,800
2021/01/29 1,611 1,634 1,584 1,612 71,300
2021/01/28 1,610 1,613 1,601 1,603 30,100
2021/01/27 1,617 1,622 1,607 1,616 21,600
2021/01/26 1,596 1,603 1,593 1,599 22,600
2021/01/25 1,585 1,596 1,584 1,594 39,400
2021/01/22 1,573 1,592 1,573 1,585 31,400
2021/01/21 1,580 1,585 1,573 1,574 19,200
2021/01/20 1,580 1,580 1,564 1,575 31,800
2021/01/19 1,580 1,594 1,567 1,567 32,500
2021/01/18 1,571 1,580 1,561 1,578 17,800
2021/01/15 1,575 1,583 1,556 1,556 37,600
2021/01/14 1,570 1,572 1,558 1,572 43,000
2021/01/13 1,572 1,578 1,561 1,564 48,900
2021/01/12 1,566 1,587 1,562 1,585 27,200
2021/01/08 1,543 1,566 1,543 1,563 50,100
2021/01/07 1,557 1,566 1,545 1,547 34,800
2021/01/06 1,538 1,555 1,538 1,542 20,800
2021/01/05 1,540 1,549 1,534 1,538 23,300
2021/01/04 1,575 1,575 1,539 1,545 29,700

このページの先頭へ