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 |