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
2023/12/29 2,620 2,620 2,587 2,605 25,100
2023/12/28 2,610 2,639 2,598 2,605 21,900
2023/12/27 2,539 2,604 2,539 2,600 49,900
2023/12/26 2,534 2,558 2,521 2,531 31,000
2023/12/25 2,541 2,579 2,531 2,534 37,600
2023/12/22 2,451 2,533 2,451 2,533 23,300
2023/12/21 2,482 2,482 2,430 2,447 29,500
2023/12/20 2,498 2,539 2,467 2,482 89,200
2023/12/19 2,499 2,515 2,467 2,490 51,300
2023/12/18 2,511 2,526 2,450 2,484 78,800
2023/12/15 2,554 2,556 2,505 2,512 28,800
2023/12/14 2,583 2,584 2,527 2,539 22,300
2023/12/13 2,590 2,602 2,581 2,594 19,100
2023/12/12 2,677 2,677 2,595 2,605 20,500
2023/12/11 2,624 2,655 2,613 2,640 25,400
2023/12/08 2,670 2,670 2,598 2,611 43,200
2023/12/07 2,689 2,697 2,665 2,690 23,300
2023/12/06 2,620 2,696 2,620 2,689 37,000
2023/12/05 2,634 2,657 2,619 2,619 18,100
2023/12/04 2,650 2,653 2,633 2,651 16,800
2023/12/01 2,617 2,635 2,613 2,633 20,400
2023/11/30 2,610 2,614 2,579 2,606 19,700
2023/11/29 2,655 2,655 2,608 2,610 24,800
2023/11/28 2,639 2,667 2,618 2,656 33,800
2023/11/27 2,620 2,632 2,589 2,601 24,300
2023/11/24 2,571 2,620 2,566 2,617 31,900
2023/11/22 2,527 2,546 2,521 2,541 11,700
2023/11/21 2,511 2,537 2,504 2,527 14,400
2023/11/20 2,570 2,570 2,514 2,521 24,900
2023/11/17 2,497 2,566 2,497 2,563 33,300
2023/11/16 2,494 2,513 2,472 2,510 15,300
2023/11/15 2,498 2,499 2,468 2,486 14,500
2023/11/14 2,505 2,505 2,467 2,467 17,000
2023/11/13 2,510 2,520 2,468 2,472 17,800
2023/11/10 2,450 2,501 2,450 2,501 16,700
2023/11/09 2,445 2,481 2,441 2,480 13,300
2023/11/08 2,535 2,535 2,434 2,443 28,300
2023/11/07 2,500 2,542 2,497 2,530 29,800
2023/11/06 2,491 2,503 2,469 2,495 44,100
2023/11/02 2,450 2,457 2,397 2,457 41,300
2023/11/01 2,386 2,446 2,376 2,446 53,000
2023/10/31 2,319 2,336 2,264 2,336 88,200
2023/10/30 2,358 2,387 2,163 2,233 119,100
2023/10/27 2,338 2,387 2,335 2,387 24,900
2023/10/26 2,332 2,345 2,305 2,305 9,500
2023/10/25 2,350 2,350 2,326 2,327 10,700
2023/10/24 2,329 2,335 2,276 2,309 31,000
2023/10/23 2,349 2,349 2,308 2,308 14,200
2023/10/20 2,320 2,348 2,316 2,336 16,800
2023/10/19 2,346 2,357 2,330 2,330 25,200
2023/10/18 2,362 2,363 2,317 2,354 42,500
2023/10/17 2,332 2,358 2,323 2,336 12,600
2023/10/16 2,324 2,356 2,313 2,329 18,400
2023/10/13 2,370 2,386 2,352 2,363 16,300
2023/10/12 2,390 2,400 2,380 2,392 13,900
2023/10/11 2,417 2,417 2,388 2,394 13,600
2023/10/10 2,400 2,418 2,386 2,417 29,600
2023/10/06 2,322 2,367 2,308 2,355 37,500
2023/10/05 2,300 2,354 2,268 2,325 75,300
2023/10/04 2,269 2,300 2,230 2,268 68,900
2023/10/03 2,344 2,346 2,303 2,315 33,200
2023/10/02 2,335 2,396 2,328 2,348 33,000
2023/09/29 2,374 2,375 2,318 2,325 30,400
2023/09/28 2,358 2,383 2,351 2,362 34,000
2023/09/27 2,383 2,421 2,358 2,418 48,800
2023/09/26 2,414 2,414 2,372 2,396 25,500
2023/09/25 2,392 2,424 2,383 2,416 32,900
2023/09/22 2,375 2,385 2,347 2,368 27,600
2023/09/21 2,392 2,425 2,374 2,389 23,000
2023/09/20 2,424 2,425 2,355 2,369 45,800
2023/09/19 2,400 2,417 2,381 2,417 31,900
2023/09/15 2,395 2,402 2,385 2,394 33,800
2023/09/14 2,330 2,368 2,325 2,363 34,300
2023/09/13 2,344 2,346 2,314 2,317 24,800
2023/09/12 2,354 2,356 2,318 2,340 27,500
2023/09/11 2,366 2,382 2,331 2,344 38,800
2023/09/08 2,375 2,379 2,351 2,353 39,000
2023/09/07 2,417 2,429 2,389 2,394 35,100
2023/09/06 2,440 2,460 2,421 2,429 26,300
2023/09/05 2,434 2,439 2,409 2,437 28,900
2023/09/04 2,400 2,434 2,400 2,424 40,700
2023/09/01 2,374 2,399 2,374 2,395 29,700
2023/08/31 2,347 2,379 2,347 2,376 39,800
2023/08/30 2,344 2,357 2,335 2,343 28,300
2023/08/29 2,328 2,340 2,318 2,330 21,000
2023/08/28 2,293 2,315 2,293 2,312 22,500
2023/08/25 2,290 2,290 2,253 2,268 16,800
2023/08/24 2,278 2,298 2,278 2,292 13,800
2023/08/23 2,248 2,278 2,248 2,268 14,800
2023/08/22 2,252 2,259 2,229 2,248 22,800
2023/08/21 2,264 2,285 2,251 2,252 23,500
2023/08/18 2,274 2,284 2,260 2,264 24,100
2023/08/17 2,307 2,322 2,262 2,275 24,800
2023/08/16 2,270 2,327 2,259 2,303 32,500
2023/08/15 2,260 2,294 2,259 2,286 27,500
2023/08/14 2,233 2,260 2,233 2,248 18,800
2023/08/10 2,226 2,249 2,198 2,245 23,100
2023/08/09 2,214 2,227 2,198 2,221 15,100
2023/08/08 2,211 2,230 2,210 2,214 20,100
2023/08/07 2,180 2,216 2,167 2,211 22,800
2023/08/04 2,165 2,189 2,165 2,189 34,500
2023/08/03 2,182 2,183 2,133 2,165 68,000
2023/08/02 2,215 2,223 2,190 2,190 35,000
2023/08/01 2,265 2,265 2,198 2,215 54,100
2023/07/31 2,249 2,276 2,221 2,265 82,100
2023/07/28 2,136 2,212 2,129 2,179 116,700
2023/07/27 2,141 2,165 2,134 2,165 19,400
2023/07/26 2,152 2,163 2,140 2,152 14,700
2023/07/25 2,162 2,169 2,140 2,151 50,100
2023/07/24 2,162 2,164 2,146 2,161 25,300
2023/07/21 2,145 2,152 2,125 2,128 26,700
2023/07/20 2,151 2,165 2,138 2,138 24,100
2023/07/19 2,203 2,203 2,149 2,172 29,100
2023/07/18 2,130 2,191 2,130 2,174 22,600
2023/07/14 2,182 2,182 2,120 2,131 32,100
2023/07/13 2,174 2,179 2,139 2,159 41,800
2023/07/12 2,226 2,230 2,172 2,175 29,900
2023/07/11 2,227 2,244 2,218 2,219 22,800
2023/07/10 2,225 2,257 2,225 2,227 28,900
2023/07/07 2,192 2,221 2,181 2,208 31,200
2023/07/06 2,214 2,234 2,206 2,222 25,200
2023/07/05 2,222 2,226 2,202 2,222 18,700
2023/07/04 2,226 2,253 2,226 2,228 30,100
2023/07/03 2,219 2,240 2,215 2,238 34,400
2023/06/30 2,203 2,214 2,188 2,200 30,800
2023/06/29 2,222 2,246 2,198 2,204 33,600
2023/06/28 2,156 2,225 2,148 2,225 51,100
2023/06/27 2,125 2,133 2,097 2,133 21,400
2023/06/26 2,150 2,157 2,120 2,128 17,000
2023/06/23 2,180 2,190 2,131 2,144 33,700
2023/06/22 2,189 2,200 2,157 2,168 45,700
2023/06/21 2,146 2,207 2,138 2,189 51,900
2023/06/20 2,135 2,152 2,129 2,140 81,000
2023/06/19 2,125 2,132 2,111 2,132 26,200
2023/06/16 2,101 2,117 2,096 2,116 73,700
2023/06/15 2,100 2,117 2,082 2,101 40,200
2023/06/14 2,118 2,133 2,089 2,091 49,300
2023/06/13 2,084 2,113 2,076 2,097 46,500
2023/06/12 2,059 2,086 2,059 2,080 31,500
2023/06/09 2,059 2,075 2,043 2,056 65,200
2023/06/08 2,031 2,065 2,031 2,054 37,500
2023/06/07 2,031 2,042 2,015 2,025 54,600
2023/06/06 1,956 2,008 1,949 2,007 41,600
2023/06/05 1,949 1,965 1,948 1,957 31,900
2023/06/02 1,939 1,939 1,915 1,919 23,900
2023/06/01 1,906 1,932 1,901 1,908 32,900
2023/05/31 1,940 1,945 1,895 1,895 48,100
2023/05/30 1,965 1,974 1,945 1,954 31,400
2023/05/29 2,000 2,008 1,981 1,982 20,300
2023/05/26 1,990 2,008 1,974 1,979 30,800
2023/05/25 1,987 2,000 1,982 1,998 24,600
2023/05/24 2,029 2,034 2,004 2,006 16,500
2023/05/23 2,042 2,063 2,025 2,030 27,900
2023/05/22 2,031 2,048 2,030 2,040 14,700
2023/05/19 2,055 2,063 2,033 2,044 31,500
2023/05/18 2,045 2,049 2,023 2,049 23,800
2023/05/17 2,040 2,053 2,020 2,035 25,100
2023/05/16 2,063 2,063 2,030 2,039 30,800
2023/05/15 2,050 2,068 2,043 2,056 24,300
2023/05/12 1,999 2,031 1,999 2,031 29,400
2023/05/11 2,011 2,029 1,978 2,018 50,200
2023/05/10 2,080 2,143 2,010 2,035 135,700
2023/05/09 2,046 2,069 2,040 2,066 40,100
2023/05/08 2,003 2,045 2,003 2,039 36,300
2023/05/02 2,065 2,065 2,012 2,019 34,600
2023/05/01 2,083 2,083 2,064 2,065 36,200
2023/04/28 2,066 2,083 2,048 2,083 46,100
2023/04/27 2,042 2,061 2,036 2,046 36,800
2023/04/26 2,028 2,058 2,019 2,054 45,500
2023/04/25 2,052 2,076 2,034 2,043 46,800
2023/04/24 2,020 2,055 2,003 2,032 92,700
2023/04/21 1,974 2,046 1,967 2,040 101,300
2023/04/20 1,939 1,980 1,931 1,980 69,500
2023/04/19 1,929 1,943 1,923 1,943 35,800
2023/04/18 1,912 1,941 1,900 1,938 49,300
2023/04/17 1,912 1,912 1,890 1,908 24,800
2023/04/14 1,896 1,923 1,895 1,912 35,200
2023/04/13 1,880 1,900 1,875 1,898 26,300
2023/04/12 1,870 1,904 1,870 1,892 43,800
2023/04/11 1,848 1,870 1,839 1,868 38,300
2023/04/10 1,840 1,851 1,826 1,839 33,500
2023/04/07 1,825 1,831 1,816 1,826 31,900
2023/04/06 1,838 1,841 1,821 1,825 59,700
2023/04/05 1,875 1,875 1,842 1,856 64,700
2023/04/04 1,889 1,906 1,866 1,901 62,300
2023/04/03 1,881 1,889 1,810 1,877 71,900
2023/03/31 1,861 1,881 1,857 1,870 63,700
2023/03/30 1,849 1,853 1,829 1,846 203,000
2023/03/29 1,841 1,861 1,835 1,861 266,800
2023/03/28 1,872 1,872 1,836 1,841 110,600
2023/03/27 1,861 1,873 1,853 1,864 81,900
2023/03/24 1,837 1,853 1,828 1,849 47,800
2023/03/23 1,810 1,838 1,800 1,838 43,600
2023/03/22 1,835 1,840 1,818 1,825 34,100
2023/03/20 1,838 1,842 1,790 1,799 111,500
2023/03/17 1,852 1,857 1,837 1,839 78,100
2023/03/16 1,836 1,845 1,818 1,836 58,600
2023/03/15 1,851 1,885 1,851 1,876 66,300
2023/03/14 1,863 1,865 1,817 1,836 113,800
2023/03/13 1,907 1,911 1,872 1,902 159,200
2023/03/10 1,929 1,942 1,914 1,920 146,100
2023/03/09 1,925 1,959 1,919 1,959 160,800
2023/03/08 1,917 1,936 1,911 1,927 77,600
2023/03/07 1,926 1,937 1,919 1,922 46,300
2023/03/06 1,906 1,932 1,896 1,931 92,000
2023/03/03 1,850 1,907 1,850 1,889 422,900
2023/03/02 1,898 1,905 1,859 1,869 179,100
2023/03/01 1,906 1,918 1,875 1,907 103,700
2023/02/28 1,930 1,940 1,917 1,919 43,200
2023/02/27 1,901 1,927 1,901 1,921 78,400
2023/02/24 1,891 1,904 1,885 1,901 108,800
2023/02/22 1,870 1,885 1,860 1,885 29,300
2023/02/21 1,870 1,878 1,868 1,875 25,900
2023/02/20 1,850 1,874 1,849 1,866 36,800
2023/02/17 1,864 1,866 1,849 1,850 79,300
2023/02/16 1,879 1,888 1,873 1,876 39,500
2023/02/15 1,886 1,890 1,866 1,879 37,500
2023/02/14 1,857 1,884 1,857 1,882 41,500
2023/02/13 1,849 1,864 1,842 1,847 46,200
2023/02/10 1,841 1,860 1,827 1,849 90,100
2023/02/09 1,791 1,844 1,790 1,840 64,200
2023/02/08 1,783 1,800 1,783 1,799 33,200
2023/02/07 1,772 1,781 1,771 1,780 24,200
2023/02/06 1,778 1,784 1,766 1,777 42,800
2023/02/03 1,771 1,777 1,754 1,762 41,600
2023/02/02 1,790 1,800 1,762 1,764 41,500
2023/02/01 1,763 1,787 1,760 1,784 50,500
2023/01/31 1,725 1,775 1,722 1,754 160,200
2023/01/30 1,762 1,825 1,761 1,805 189,800
2023/01/27 1,758 1,768 1,753 1,759 33,000
2023/01/26 1,760 1,760 1,741 1,752 36,900
2023/01/25 1,759 1,768 1,749 1,758 64,300
2023/01/24 1,748 1,761 1,737 1,755 42,700
2023/01/23 1,718 1,739 1,718 1,736 39,100
2023/01/20 1,701 1,715 1,695 1,714 40,600
2023/01/19 1,704 1,706 1,699 1,700 20,700
2023/01/18 1,692 1,709 1,684 1,704 31,200
2023/01/17 1,674 1,694 1,674 1,690 18,500
2023/01/16 1,683 1,699 1,666 1,674 44,600
2023/01/13 1,682 1,699 1,681 1,689 28,600
2023/01/12 1,688 1,697 1,683 1,689 15,200
2023/01/11 1,683 1,697 1,683 1,695 21,300
2023/01/10 1,680 1,687 1,675 1,677 27,200
2023/01/06 1,660 1,670 1,659 1,666 26,500
2023/01/05 1,667 1,671 1,651 1,660 27,500
2023/01/04 1,695 1,695 1,667 1,667 38,600

このページの先頭へ