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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,695 | 1,710 | 1,691 | 1,694 | 45,200 |
| 2022/12/29 | 1,675 | 1,693 | 1,658 | 1,693 | 36,200 |
| 2022/12/28 | 1,677 | 1,685 | 1,668 | 1,680 | 62,300 |
| 2022/12/27 | 1,678 | 1,680 | 1,669 | 1,677 | 40,000 |
| 2022/12/26 | 1,650 | 1,664 | 1,649 | 1,663 | 20,800 |
| 2022/12/23 | 1,644 | 1,653 | 1,640 | 1,648 | 13,200 |
| 2022/12/22 | 1,643 | 1,660 | 1,639 | 1,647 | 25,300 |
| 2022/12/21 | 1,656 | 1,656 | 1,631 | 1,636 | 29,700 |
| 2022/12/20 | 1,679 | 1,684 | 1,644 | 1,655 | 55,700 |
| 2022/12/19 | 1,663 | 1,685 | 1,663 | 1,683 | 29,300 |
| 2022/12/16 | 1,677 | 1,690 | 1,663 | 1,663 | 62,400 |
| 2022/12/15 | 1,677 | 1,689 | 1,671 | 1,687 | 36,700 |
| 2022/12/14 | 1,678 | 1,684 | 1,675 | 1,682 | 19,900 |
| 2022/12/13 | 1,677 | 1,680 | 1,670 | 1,674 | 23,900 |
| 2022/12/12 | 1,657 | 1,668 | 1,654 | 1,662 | 17,800 |
| 2022/12/09 | 1,637 | 1,657 | 1,635 | 1,657 | 42,300 |
| 2022/12/08 | 1,630 | 1,649 | 1,623 | 1,649 | 37,600 |
| 2022/12/07 | 1,627 | 1,644 | 1,627 | 1,633 | 49,100 |
| 2022/12/06 | 1,630 | 1,639 | 1,628 | 1,634 | 28,200 |
| 2022/12/05 | 1,647 | 1,649 | 1,631 | 1,638 | 26,800 |
| 2022/12/02 | 1,660 | 1,660 | 1,631 | 1,645 | 47,500 |
| 2022/12/01 | 1,689 | 1,695 | 1,664 | 1,673 | 38,200 |
| 2022/11/30 | 1,703 | 1,703 | 1,683 | 1,686 | 19,400 |
| 2022/11/29 | 1,718 | 1,720 | 1,701 | 1,706 | 25,500 |
| 2022/11/28 | 1,753 | 1,753 | 1,730 | 1,736 | 17,600 |
| 2022/11/25 | 1,757 | 1,757 | 1,743 | 1,753 | 10,100 |
| 2022/11/24 | 1,741 | 1,755 | 1,735 | 1,753 | 34,600 |
| 2022/11/22 | 1,725 | 1,733 | 1,720 | 1,733 | 25,100 |
| 2022/11/21 | 1,729 | 1,734 | 1,710 | 1,712 | 25,200 |
| 2022/11/18 | 1,722 | 1,733 | 1,720 | 1,729 | 31,300 |
| 2022/11/17 | 1,712 | 1,721 | 1,711 | 1,719 | 8,200 |
| 2022/11/16 | 1,708 | 1,728 | 1,708 | 1,724 | 13,600 |
| 2022/11/15 | 1,688 | 1,723 | 1,680 | 1,722 | 27,800 |
| 2022/11/14 | 1,701 | 1,701 | 1,681 | 1,681 | 13,900 |
| 2022/11/11 | 1,750 | 1,754 | 1,699 | 1,702 | 42,600 |
| 2022/11/10 | 1,707 | 1,731 | 1,700 | 1,728 | 28,800 |
| 2022/11/09 | 1,710 | 1,726 | 1,703 | 1,714 | 23,800 |
| 2022/11/08 | 1,700 | 1,707 | 1,691 | 1,707 | 25,100 |
| 2022/11/07 | 1,698 | 1,705 | 1,684 | 1,693 | 29,900 |
| 2022/11/04 | 1,646 | 1,690 | 1,646 | 1,690 | 49,000 |
| 2022/11/02 | 1,672 | 1,694 | 1,649 | 1,655 | 89,900 |
| 2022/11/01 | 1,650 | 1,682 | 1,646 | 1,682 | 53,100 |
| 2022/10/31 | 1,620 | 1,664 | 1,620 | 1,660 | 83,200 |
| 2022/10/28 | 1,600 | 1,618 | 1,588 | 1,595 | 98,900 |
| 2022/10/27 | 1,607 | 1,607 | 1,597 | 1,601 | 12,500 |
| 2022/10/26 | 1,611 | 1,611 | 1,602 | 1,610 | 17,100 |
| 2022/10/25 | 1,610 | 1,616 | 1,600 | 1,607 | 28,000 |
| 2022/10/24 | 1,606 | 1,608 | 1,586 | 1,591 | 22,500 |
| 2022/10/21 | 1,595 | 1,601 | 1,592 | 1,599 | 13,700 |
| 2022/10/20 | 1,605 | 1,605 | 1,592 | 1,604 | 25,200 |
| 2022/10/19 | 1,603 | 1,609 | 1,596 | 1,609 | 19,700 |
| 2022/10/18 | 1,589 | 1,603 | 1,589 | 1,600 | 13,100 |
| 2022/10/17 | 1,578 | 1,589 | 1,578 | 1,580 | 11,800 |
| 2022/10/14 | 1,600 | 1,601 | 1,575 | 1,588 | 30,300 |
| 2022/10/13 | 1,575 | 1,582 | 1,570 | 1,572 | 21,100 |
| 2022/10/12 | 1,580 | 1,588 | 1,576 | 1,584 | 19,200 |
| 2022/10/11 | 1,600 | 1,601 | 1,581 | 1,583 | 22,900 |
| 2022/10/07 | 1,600 | 1,622 | 1,600 | 1,618 | 19,100 |
| 2022/10/06 | 1,620 | 1,629 | 1,615 | 1,618 | 36,500 |
| 2022/10/05 | 1,626 | 1,629 | 1,606 | 1,612 | 26,000 |
| 2022/10/04 | 1,599 | 1,614 | 1,595 | 1,614 | 39,600 |
| 2022/10/03 | 1,557 | 1,573 | 1,555 | 1,573 | 17,200 |
| 2022/09/30 | 1,587 | 1,590 | 1,561 | 1,561 | 26,600 |
| 2022/09/29 | 1,576 | 1,589 | 1,567 | 1,583 | 37,100 |
| 2022/09/28 | 1,576 | 1,591 | 1,564 | 1,585 | 45,400 |
| 2022/09/27 | 1,581 | 1,583 | 1,570 | 1,574 | 27,900 |
| 2022/09/26 | 1,600 | 1,600 | 1,570 | 1,573 | 62,700 |
| 2022/09/22 | 1,604 | 1,610 | 1,600 | 1,602 | 29,000 |
| 2022/09/21 | 1,614 | 1,617 | 1,606 | 1,609 | 30,300 |
| 2022/09/20 | 1,617 | 1,629 | 1,612 | 1,627 | 27,700 |
| 2022/09/16 | 1,623 | 1,624 | 1,605 | 1,605 | 34,600 |
| 2022/09/15 | 1,614 | 1,622 | 1,610 | 1,618 | 13,600 |
| 2022/09/14 | 1,620 | 1,625 | 1,608 | 1,608 | 30,400 |
| 2022/09/13 | 1,632 | 1,640 | 1,624 | 1,639 | 16,900 |
| 2022/09/12 | 1,640 | 1,640 | 1,622 | 1,629 | 11,400 |
| 2022/09/09 | 1,610 | 1,624 | 1,609 | 1,622 | 24,200 |
| 2022/09/08 | 1,610 | 1,620 | 1,607 | 1,618 | 29,300 |
| 2022/09/07 | 1,606 | 1,607 | 1,592 | 1,595 | 44,400 |
| 2022/09/06 | 1,616 | 1,620 | 1,607 | 1,607 | 27,600 |
| 2022/09/05 | 1,611 | 1,620 | 1,605 | 1,616 | 18,600 |
| 2022/09/02 | 1,623 | 1,624 | 1,610 | 1,621 | 19,200 |
| 2022/09/01 | 1,630 | 1,634 | 1,617 | 1,617 | 24,500 |
| 2022/08/31 | 1,638 | 1,642 | 1,632 | 1,642 | 18,600 |
| 2022/08/30 | 1,648 | 1,648 | 1,639 | 1,644 | 19,800 |
| 2022/08/29 | 1,625 | 1,644 | 1,624 | 1,638 | 24,900 |
| 2022/08/26 | 1,653 | 1,656 | 1,645 | 1,645 | 8,000 |
| 2022/08/25 | 1,642 | 1,652 | 1,638 | 1,644 | 10,500 |
| 2022/08/24 | 1,642 | 1,655 | 1,632 | 1,637 | 26,300 |
| 2022/08/23 | 1,650 | 1,652 | 1,641 | 1,642 | 20,300 |
| 2022/08/22 | 1,637 | 1,664 | 1,629 | 1,660 | 14,700 |
| 2022/08/19 | 1,657 | 1,657 | 1,645 | 1,646 | 15,400 |
| 2022/08/18 | 1,648 | 1,648 | 1,635 | 1,641 | 15,600 |
| 2022/08/17 | 1,640 | 1,663 | 1,637 | 1,649 | 36,000 |
| 2022/08/16 | 1,629 | 1,629 | 1,617 | 1,625 | 16,000 |
| 2022/08/15 | 1,640 | 1,640 | 1,626 | 1,631 | 19,400 |
| 2022/08/12 | 1,617 | 1,644 | 1,617 | 1,638 | 34,100 |
| 2022/08/10 | 1,606 | 1,612 | 1,605 | 1,612 | 13,100 |
| 2022/08/09 | 1,615 | 1,627 | 1,608 | 1,613 | 12,700 |
| 2022/08/08 | 1,624 | 1,629 | 1,612 | 1,612 | 22,500 |
| 2022/08/05 | 1,601 | 1,624 | 1,597 | 1,624 | 21,100 |
| 2022/08/04 | 1,621 | 1,621 | 1,601 | 1,602 | 25,900 |
| 2022/08/03 | 1,620 | 1,620 | 1,608 | 1,612 | 20,300 |
| 2022/08/02 | 1,640 | 1,646 | 1,620 | 1,620 | 33,400 |
| 2022/08/01 | 1,641 | 1,654 | 1,636 | 1,641 | 19,500 |
| 2022/07/29 | 1,658 | 1,700 | 1,633 | 1,635 | 71,400 |
| 2022/07/28 | 1,658 | 1,660 | 1,641 | 1,658 | 32,100 |
| 2022/07/27 | 1,661 | 1,661 | 1,648 | 1,649 | 14,500 |
| 2022/07/26 | 1,657 | 1,661 | 1,650 | 1,658 | 11,200 |
| 2022/07/25 | 1,663 | 1,663 | 1,644 | 1,648 | 15,900 |
| 2022/07/22 | 1,653 | 1,669 | 1,647 | 1,665 | 26,000 |
| 2022/07/21 | 1,651 | 1,660 | 1,642 | 1,653 | 34,000 |
| 2022/07/20 | 1,649 | 1,653 | 1,638 | 1,653 | 41,600 |
| 2022/07/19 | 1,623 | 1,633 | 1,620 | 1,625 | 23,400 |
| 2022/07/15 | 1,624 | 1,624 | 1,609 | 1,616 | 25,900 |
| 2022/07/14 | 1,610 | 1,625 | 1,605 | 1,616 | 19,800 |
| 2022/07/13 | 1,620 | 1,621 | 1,607 | 1,620 | 31,900 |
| 2022/07/12 | 1,626 | 1,626 | 1,604 | 1,611 | 27,200 |
| 2022/07/11 | 1,618 | 1,632 | 1,616 | 1,632 | 38,600 |
| 2022/07/08 | 1,600 | 1,619 | 1,594 | 1,594 | 53,600 |
| 2022/07/07 | 1,590 | 1,599 | 1,584 | 1,596 | 24,600 |
| 2022/07/06 | 1,590 | 1,591 | 1,579 | 1,587 | 24,400 |
| 2022/07/05 | 1,604 | 1,604 | 1,591 | 1,596 | 27,300 |
| 2022/07/04 | 1,591 | 1,599 | 1,587 | 1,595 | 17,100 |
| 2022/07/01 | 1,587 | 1,593 | 1,567 | 1,580 | 27,900 |
| 2022/06/30 | 1,604 | 1,605 | 1,580 | 1,585 | 33,300 |
| 2022/06/29 | 1,587 | 1,613 | 1,583 | 1,603 | 82,400 |
| 2022/06/28 | 1,574 | 1,590 | 1,574 | 1,588 | 20,100 |
| 2022/06/27 | 1,585 | 1,587 | 1,572 | 1,576 | 25,100 |
| 2022/06/24 | 1,569 | 1,573 | 1,562 | 1,572 | 26,700 |
| 2022/06/23 | 1,562 | 1,582 | 1,560 | 1,572 | 49,500 |
| 2022/06/22 | 1,569 | 1,569 | 1,557 | 1,563 | 31,100 |
| 2022/06/21 | 1,568 | 1,568 | 1,553 | 1,558 | 51,800 |
| 2022/06/20 | 1,589 | 1,589 | 1,548 | 1,549 | 63,000 |
| 2022/06/17 | 1,570 | 1,579 | 1,556 | 1,576 | 55,500 |
| 2022/06/16 | 1,612 | 1,613 | 1,586 | 1,588 | 61,800 |
| 2022/06/15 | 1,614 | 1,616 | 1,585 | 1,585 | 103,000 |
| 2022/06/14 | 1,618 | 1,623 | 1,610 | 1,615 | 62,500 |
| 2022/06/13 | 1,634 | 1,641 | 1,629 | 1,633 | 41,700 |
| 2022/06/10 | 1,656 | 1,665 | 1,637 | 1,637 | 74,000 |
| 2022/06/09 | 1,688 | 1,688 | 1,667 | 1,671 | 53,200 |
| 2022/06/08 | 1,678 | 1,698 | 1,676 | 1,690 | 32,500 |
| 2022/06/07 | 1,661 | 1,676 | 1,659 | 1,671 | 27,200 |
| 2022/06/06 | 1,653 | 1,662 | 1,645 | 1,661 | 34,400 |
| 2022/06/03 | 1,647 | 1,655 | 1,638 | 1,655 | 39,300 |
| 2022/06/02 | 1,654 | 1,655 | 1,637 | 1,647 | 30,100 |
| 2022/06/01 | 1,645 | 1,670 | 1,640 | 1,670 | 40,200 |
| 2022/05/31 | 1,669 | 1,670 | 1,645 | 1,645 | 37,100 |
| 2022/05/30 | 1,643 | 1,676 | 1,642 | 1,671 | 85,200 |
| 2022/05/27 | 1,639 | 1,639 | 1,629 | 1,638 | 19,900 |
| 2022/05/26 | 1,610 | 1,636 | 1,610 | 1,622 | 53,500 |
| 2022/05/25 | 1,617 | 1,624 | 1,605 | 1,607 | 51,900 |
| 2022/05/24 | 1,645 | 1,646 | 1,618 | 1,622 | 35,600 |
| 2022/05/23 | 1,645 | 1,649 | 1,638 | 1,645 | 18,200 |
| 2022/05/20 | 1,631 | 1,646 | 1,625 | 1,646 | 41,900 |
| 2022/05/19 | 1,620 | 1,631 | 1,607 | 1,631 | 38,600 |
| 2022/05/18 | 1,638 | 1,641 | 1,629 | 1,641 | 15,000 |
| 2022/05/17 | 1,627 | 1,637 | 1,621 | 1,635 | 19,300 |
| 2022/05/16 | 1,645 | 1,647 | 1,620 | 1,628 | 32,200 |
| 2022/05/13 | 1,626 | 1,647 | 1,620 | 1,646 | 52,500 |
| 2022/05/12 | 1,662 | 1,662 | 1,626 | 1,626 | 36,600 |
| 2022/05/11 | 1,670 | 1,739 | 1,662 | 1,665 | 62,900 |
| 2022/05/10 | 1,690 | 1,692 | 1,672 | 1,680 | 21,000 |
| 2022/05/09 | 1,700 | 1,711 | 1,690 | 1,690 | 21,400 |
| 2022/05/06 | 1,694 | 1,698 | 1,681 | 1,698 | 28,400 |
| 2022/05/02 | 1,681 | 1,698 | 1,670 | 1,693 | 24,900 |
| 2022/04/28 | 1,642 | 1,683 | 1,642 | 1,683 | 32,300 |
| 2022/04/27 | 1,622 | 1,643 | 1,619 | 1,636 | 61,600 |
| 2022/04/26 | 1,638 | 1,642 | 1,632 | 1,635 | 21,500 |
| 2022/04/25 | 1,636 | 1,648 | 1,629 | 1,638 | 43,400 |
| 2022/04/22 | 1,655 | 1,655 | 1,636 | 1,653 | 33,200 |
| 2022/04/21 | 1,650 | 1,666 | 1,645 | 1,666 | 24,000 |
| 2022/04/20 | 1,659 | 1,661 | 1,642 | 1,650 | 67,600 |
| 2022/04/19 | 1,636 | 1,651 | 1,636 | 1,643 | 18,800 |
| 2022/04/18 | 1,635 | 1,638 | 1,618 | 1,631 | 22,900 |
| 2022/04/15 | 1,648 | 1,656 | 1,637 | 1,640 | 21,200 |
| 2022/04/14 | 1,649 | 1,663 | 1,645 | 1,658 | 26,400 |
| 2022/04/13 | 1,619 | 1,636 | 1,614 | 1,636 | 33,200 |
| 2022/04/12 | 1,631 | 1,636 | 1,613 | 1,619 | 46,500 |
| 2022/04/11 | 1,670 | 1,673 | 1,632 | 1,636 | 43,600 |
| 2022/04/08 | 1,661 | 1,666 | 1,652 | 1,660 | 43,000 |
| 2022/04/07 | 1,681 | 1,681 | 1,657 | 1,666 | 33,600 |
| 2022/04/06 | 1,710 | 1,710 | 1,686 | 1,689 | 37,200 |
| 2022/04/05 | 1,723 | 1,725 | 1,705 | 1,709 | 43,500 |
| 2022/04/04 | 1,711 | 1,726 | 1,702 | 1,720 | 24,800 |
| 2022/04/01 | 1,697 | 1,715 | 1,681 | 1,708 | 44,000 |
| 2022/03/31 | 1,703 | 1,725 | 1,700 | 1,704 | 57,700 |
| 2022/03/30 | 1,717 | 1,727 | 1,692 | 1,713 | 189,100 |
| 2022/03/29 | 1,768 | 1,768 | 1,737 | 1,749 | 229,700 |
| 2022/03/28 | 1,778 | 1,778 | 1,757 | 1,768 | 112,100 |
| 2022/03/25 | 1,799 | 1,803 | 1,775 | 1,777 | 117,800 |
| 2022/03/24 | 1,786 | 1,794 | 1,776 | 1,794 | 45,200 |
| 2022/03/23 | 1,770 | 1,796 | 1,767 | 1,791 | 53,100 |
| 2022/03/22 | 1,755 | 1,769 | 1,746 | 1,754 | 90,100 |
| 2022/03/18 | 1,761 | 1,761 | 1,738 | 1,752 | 85,900 |
| 2022/03/17 | 1,777 | 1,777 | 1,751 | 1,761 | 90,800 |
| 2022/03/16 | 1,740 | 1,740 | 1,722 | 1,730 | 56,400 |
| 2022/03/15 | 1,720 | 1,744 | 1,706 | 1,732 | 68,400 |
| 2022/03/14 | 1,715 | 1,728 | 1,704 | 1,711 | 102,400 |
| 2022/03/11 | 1,688 | 1,723 | 1,688 | 1,714 | 105,700 |
| 2022/03/10 | 1,675 | 1,720 | 1,675 | 1,720 | 106,100 |
| 2022/03/09 | 1,670 | 1,693 | 1,657 | 1,664 | 116,300 |
| 2022/03/08 | 1,737 | 1,739 | 1,667 | 1,677 | 67,100 |
| 2022/03/07 | 1,770 | 1,774 | 1,739 | 1,752 | 74,000 |
| 2022/03/04 | 1,787 | 1,797 | 1,774 | 1,783 | 341,900 |
| 2022/03/03 | 1,772 | 1,802 | 1,772 | 1,786 | 47,100 |
| 2022/03/02 | 1,785 | 1,786 | 1,758 | 1,761 | 68,900 |
| 2022/03/01 | 1,810 | 1,821 | 1,800 | 1,800 | 116,000 |
| 2022/02/28 | 1,777 | 1,800 | 1,756 | 1,792 | 83,500 |
| 2022/02/25 | 1,791 | 1,791 | 1,752 | 1,765 | 152,900 |
| 2022/02/24 | 1,775 | 1,775 | 1,750 | 1,775 | 44,900 |
| 2022/02/22 | 1,749 | 1,769 | 1,746 | 1,758 | 29,800 |
| 2022/02/21 | 1,780 | 1,780 | 1,755 | 1,761 | 31,600 |
| 2022/02/18 | 1,777 | 1,785 | 1,762 | 1,785 | 53,900 |
| 2022/02/17 | 1,773 | 1,784 | 1,761 | 1,776 | 25,700 |
| 2022/02/16 | 1,748 | 1,766 | 1,732 | 1,766 | 27,900 |
| 2022/02/15 | 1,743 | 1,748 | 1,713 | 1,716 | 31,100 |
| 2022/02/14 | 1,725 | 1,740 | 1,712 | 1,734 | 34,800 |
| 2022/02/10 | 1,755 | 1,756 | 1,733 | 1,738 | 32,500 |
| 2022/02/09 | 1,731 | 1,748 | 1,730 | 1,742 | 31,700 |
| 2022/02/08 | 1,751 | 1,757 | 1,737 | 1,747 | 11,800 |
| 2022/02/07 | 1,736 | 1,750 | 1,727 | 1,743 | 15,800 |
| 2022/02/04 | 1,743 | 1,747 | 1,729 | 1,736 | 28,800 |
| 2022/02/03 | 1,764 | 1,764 | 1,736 | 1,741 | 20,800 |
| 2022/02/02 | 1,716 | 1,761 | 1,711 | 1,761 | 33,000 |
| 2022/02/01 | 1,728 | 1,728 | 1,699 | 1,706 | 25,500 |
| 2022/01/31 | 1,682 | 1,780 | 1,676 | 1,711 | 116,600 |
| 2022/01/28 | 1,664 | 1,680 | 1,657 | 1,680 | 26,100 |
| 2022/01/27 | 1,681 | 1,688 | 1,644 | 1,645 | 41,600 |
| 2022/01/26 | 1,686 | 1,691 | 1,677 | 1,679 | 14,100 |
| 2022/01/25 | 1,713 | 1,713 | 1,680 | 1,684 | 23,200 |
| 2022/01/24 | 1,695 | 1,713 | 1,694 | 1,712 | 17,300 |
| 2022/01/21 | 1,674 | 1,700 | 1,664 | 1,700 | 31,300 |
| 2022/01/20 | 1,683 | 1,698 | 1,667 | 1,676 | 27,400 |
| 2022/01/19 | 1,705 | 1,707 | 1,681 | 1,682 | 36,100 |
| 2022/01/18 | 1,734 | 1,734 | 1,706 | 1,706 | 12,200 |
| 2022/01/17 | 1,714 | 1,737 | 1,714 | 1,722 | 14,000 |
| 2022/01/14 | 1,723 | 1,725 | 1,700 | 1,710 | 43,800 |
| 2022/01/13 | 1,726 | 1,745 | 1,726 | 1,733 | 21,700 |
| 2022/01/12 | 1,715 | 1,740 | 1,705 | 1,723 | 56,900 |
| 2022/01/11 | 1,773 | 1,774 | 1,677 | 1,714 | 104,100 |
| 2022/01/07 | 1,790 | 1,805 | 1,770 | 1,775 | 22,100 |
| 2022/01/06 | 1,801 | 1,809 | 1,782 | 1,782 | 22,500 |
| 2022/01/05 | 1,816 | 1,821 | 1,810 | 1,811 | 13,900 |
| 2022/01/04 | 1,826 | 1,826 | 1,812 | 1,818 | 20,500 |