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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,480 | 2,488 | 2,466 | 2,466 | 16,800 |
| 2024/12/27 | 2,445 | 2,485 | 2,436 | 2,471 | 30,400 |
| 2024/12/26 | 2,380 | 2,436 | 2,380 | 2,436 | 26,200 |
| 2024/12/25 | 2,371 | 2,374 | 2,351 | 2,374 | 21,200 |
| 2024/12/24 | 2,355 | 2,372 | 2,353 | 2,372 | 17,300 |
| 2024/12/23 | 2,352 | 2,375 | 2,352 | 2,361 | 15,000 |
| 2024/12/20 | 2,393 | 2,405 | 2,346 | 2,346 | 32,800 |
| 2024/12/19 | 2,351 | 2,397 | 2,340 | 2,382 | 13,500 |
| 2024/12/18 | 2,385 | 2,405 | 2,364 | 2,376 | 15,100 |
| 2024/12/17 | 2,404 | 2,404 | 2,382 | 2,396 | 11,900 |
| 2024/12/16 | 2,392 | 2,411 | 2,380 | 2,404 | 12,400 |
| 2024/12/13 | 2,377 | 2,391 | 2,363 | 2,376 | 29,200 |
| 2024/12/12 | 2,426 | 2,427 | 2,393 | 2,394 | 20,000 |
| 2024/12/11 | 2,426 | 2,427 | 2,390 | 2,392 | 17,000 |
| 2024/12/10 | 2,435 | 2,439 | 2,411 | 2,414 | 26,400 |
| 2024/12/09 | 2,373 | 2,410 | 2,373 | 2,400 | 22,800 |
| 2024/12/06 | 2,364 | 2,378 | 2,350 | 2,366 | 12,000 |
| 2024/12/05 | 2,377 | 2,380 | 2,366 | 2,366 | 17,800 |
| 2024/12/04 | 2,360 | 2,374 | 2,341 | 2,358 | 23,300 |
| 2024/12/03 | 2,332 | 2,371 | 2,326 | 2,371 | 30,100 |
| 2024/12/02 | 2,287 | 2,320 | 2,287 | 2,318 | 20,100 |
| 2024/11/29 | 2,278 | 2,300 | 2,278 | 2,279 | 13,900 |
| 2024/11/28 | 2,268 | 2,288 | 2,268 | 2,278 | 15,900 |
| 2024/11/27 | 2,300 | 2,306 | 2,231 | 2,263 | 54,000 |
| 2024/11/26 | 2,318 | 2,333 | 2,298 | 2,301 | 22,300 |
| 2024/11/25 | 2,346 | 2,346 | 2,318 | 2,318 | 13,400 |
| 2024/11/22 | 2,318 | 2,330 | 2,309 | 2,329 | 12,600 |
| 2024/11/21 | 2,305 | 2,320 | 2,298 | 2,301 | 19,000 |
| 2024/11/20 | 2,321 | 2,336 | 2,298 | 2,305 | 19,500 |
| 2024/11/19 | 2,323 | 2,337 | 2,303 | 2,307 | 19,100 |
| 2024/11/18 | 2,315 | 2,328 | 2,311 | 2,311 | 10,400 |
| 2024/11/15 | 2,333 | 2,349 | 2,313 | 2,314 | 13,300 |
| 2024/11/14 | 2,327 | 2,348 | 2,318 | 2,318 | 12,600 |
| 2024/11/13 | 2,323 | 2,347 | 2,305 | 2,324 | 20,800 |
| 2024/11/12 | 2,343 | 2,370 | 2,300 | 2,313 | 30,700 |
| 2024/11/11 | 2,365 | 2,374 | 2,335 | 2,343 | 21,400 |
| 2024/11/08 | 2,410 | 2,416 | 2,370 | 2,370 | 14,200 |
| 2024/11/07 | 2,367 | 2,406 | 2,367 | 2,396 | 16,900 |
| 2024/11/06 | 2,361 | 2,386 | 2,353 | 2,367 | 18,800 |
| 2024/11/05 | 2,390 | 2,395 | 2,340 | 2,343 | 26,800 |
| 2024/11/01 | 2,421 | 2,428 | 2,386 | 2,388 | 34,500 |
| 2024/10/31 | 2,456 | 2,480 | 2,430 | 2,444 | 30,200 |
| 2024/10/30 | 2,489 | 2,500 | 2,432 | 2,432 | 43,500 |
| 2024/10/29 | 2,490 | 2,501 | 2,483 | 2,497 | 7,600 |
| 2024/10/28 | 2,433 | 2,471 | 2,425 | 2,470 | 8,200 |
| 2024/10/25 | 2,473 | 2,473 | 2,410 | 2,429 | 18,600 |
| 2024/10/24 | 2,459 | 2,467 | 2,445 | 2,461 | 12,500 |
| 2024/10/23 | 2,481 | 2,498 | 2,456 | 2,456 | 9,800 |
| 2024/10/22 | 2,535 | 2,535 | 2,475 | 2,481 | 21,300 |
| 2024/10/21 | 2,542 | 2,547 | 2,520 | 2,526 | 5,400 |
| 2024/10/18 | 2,548 | 2,562 | 2,535 | 2,547 | 8,900 |
| 2024/10/17 | 2,554 | 2,564 | 2,543 | 2,545 | 9,400 |
| 2024/10/16 | 2,531 | 2,563 | 2,531 | 2,543 | 10,300 |
| 2024/10/15 | 2,532 | 2,539 | 2,512 | 2,537 | 11,800 |
| 2024/10/11 | 2,543 | 2,543 | 2,509 | 2,522 | 11,200 |
| 2024/10/10 | 2,550 | 2,550 | 2,517 | 2,533 | 6,500 |
| 2024/10/09 | 2,550 | 2,570 | 2,530 | 2,530 | 7,400 |
| 2024/10/08 | 2,547 | 2,557 | 2,526 | 2,534 | 7,600 |
| 2024/10/07 | 2,585 | 2,585 | 2,555 | 2,578 | 18,600 |
| 2024/10/04 | 2,540 | 2,555 | 2,527 | 2,546 | 27,900 |
| 2024/10/03 | 2,541 | 2,545 | 2,505 | 2,530 | 18,100 |
| 2024/10/02 | 2,475 | 2,518 | 2,475 | 2,491 | 21,500 |
| 2024/10/01 | 2,480 | 2,507 | 2,470 | 2,493 | 12,600 |
| 2024/09/30 | 2,500 | 2,500 | 2,465 | 2,468 | 27,900 |
| 2024/09/27 | 2,556 | 2,556 | 2,508 | 2,530 | 23,200 |
| 2024/09/26 | 2,548 | 2,590 | 2,513 | 2,590 | 47,900 |
| 2024/09/25 | 2,548 | 2,548 | 2,504 | 2,522 | 14,600 |
| 2024/09/24 | 2,544 | 2,547 | 2,520 | 2,522 | 14,400 |
| 2024/09/20 | 2,530 | 2,530 | 2,487 | 2,522 | 24,900 |
| 2024/09/19 | 2,490 | 2,514 | 2,480 | 2,493 | 23,800 |
| 2024/09/18 | 2,468 | 2,468 | 2,436 | 2,458 | 14,900 |
| 2024/09/17 | 2,440 | 2,457 | 2,410 | 2,442 | 20,700 |
| 2024/09/13 | 2,473 | 2,473 | 2,431 | 2,436 | 33,900 |
| 2024/09/12 | 2,471 | 2,505 | 2,448 | 2,478 | 19,100 |
| 2024/09/11 | 2,475 | 2,480 | 2,425 | 2,425 | 23,700 |
| 2024/09/10 | 2,509 | 2,517 | 2,475 | 2,475 | 16,700 |
| 2024/09/09 | 2,473 | 2,510 | 2,449 | 2,500 | 16,600 |
| 2024/09/06 | 2,532 | 2,535 | 2,495 | 2,510 | 13,600 |
| 2024/09/05 | 2,525 | 2,568 | 2,515 | 2,532 | 13,800 |
| 2024/09/04 | 2,560 | 2,593 | 2,518 | 2,529 | 33,200 |
| 2024/09/03 | 2,588 | 2,611 | 2,588 | 2,610 | 10,600 |
| 2024/09/02 | 2,595 | 2,598 | 2,570 | 2,576 | 8,300 |
| 2024/08/30 | 2,579 | 2,596 | 2,569 | 2,586 | 18,500 |
| 2024/08/29 | 2,575 | 2,577 | 2,561 | 2,575 | 15,700 |
| 2024/08/28 | 2,580 | 2,580 | 2,540 | 2,576 | 8,300 |
| 2024/08/27 | 2,542 | 2,582 | 2,542 | 2,579 | 24,000 |
| 2024/08/26 | 2,561 | 2,564 | 2,520 | 2,539 | 10,400 |
| 2024/08/23 | 2,555 | 2,576 | 2,546 | 2,562 | 10,000 |
| 2024/08/22 | 2,560 | 2,572 | 2,546 | 2,549 | 6,000 |
| 2024/08/21 | 2,549 | 2,573 | 2,544 | 2,552 | 7,400 |
| 2024/08/20 | 2,569 | 2,574 | 2,550 | 2,571 | 15,800 |
| 2024/08/19 | 2,602 | 2,624 | 2,533 | 2,540 | 16,000 |
| 2024/08/16 | 2,597 | 2,608 | 2,572 | 2,602 | 13,100 |
| 2024/08/15 | 2,534 | 2,564 | 2,534 | 2,551 | 23,300 |
| 2024/08/14 | 2,473 | 2,534 | 2,462 | 2,534 | 20,600 |
| 2024/08/13 | 2,408 | 2,472 | 2,406 | 2,463 | 20,300 |
| 2024/08/09 | 2,425 | 2,472 | 2,370 | 2,401 | 29,300 |
| 2024/08/08 | 2,372 | 2,450 | 2,356 | 2,375 | 28,800 |
| 2024/08/07 | 2,348 | 2,462 | 2,340 | 2,396 | 19,600 |
| 2024/08/06 | 2,372 | 2,439 | 2,321 | 2,373 | 37,200 |
| 2024/08/05 | 2,458 | 2,458 | 2,165 | 2,216 | 78,500 |
| 2024/08/02 | 2,555 | 2,588 | 2,505 | 2,508 | 61,800 |
| 2024/08/01 | 2,590 | 2,690 | 2,552 | 2,665 | 64,700 |
| 2024/07/31 | 2,731 | 2,946 | 2,729 | 2,861 | 74,300 |
| 2024/07/30 | 2,732 | 2,779 | 2,732 | 2,772 | 25,200 |
| 2024/07/29 | 2,744 | 2,774 | 2,723 | 2,762 | 24,300 |
| 2024/07/26 | 2,737 | 2,740 | 2,708 | 2,708 | 16,100 |
| 2024/07/25 | 2,740 | 2,820 | 2,730 | 2,736 | 33,000 |
| 2024/07/24 | 2,815 | 2,831 | 2,732 | 2,763 | 31,700 |
| 2024/07/23 | 2,820 | 2,831 | 2,793 | 2,804 | 16,500 |
| 2024/07/22 | 2,847 | 2,848 | 2,801 | 2,804 | 12,800 |
| 2024/07/19 | 2,850 | 2,871 | 2,837 | 2,851 | 17,600 |
| 2024/07/18 | 2,850 | 2,874 | 2,849 | 2,860 | 20,300 |
| 2024/07/17 | 2,864 | 2,883 | 2,853 | 2,862 | 13,300 |
| 2024/07/16 | 2,860 | 2,890 | 2,860 | 2,866 | 24,700 |
| 2024/07/12 | 2,865 | 2,899 | 2,865 | 2,875 | 23,800 |
| 2024/07/11 | 2,880 | 2,880 | 2,850 | 2,860 | 20,600 |
| 2024/07/10 | 2,850 | 2,868 | 2,841 | 2,843 | 26,200 |
| 2024/07/09 | 2,819 | 2,857 | 2,800 | 2,850 | 36,100 |
| 2024/07/08 | 2,820 | 2,833 | 2,801 | 2,810 | 17,900 |
| 2024/07/05 | 2,868 | 2,876 | 2,820 | 2,820 | 21,500 |
| 2024/07/04 | 2,872 | 2,889 | 2,865 | 2,875 | 24,700 |
| 2024/07/03 | 2,783 | 2,869 | 2,783 | 2,856 | 40,300 |
| 2024/07/02 | 2,796 | 2,818 | 2,781 | 2,805 | 32,000 |
| 2024/07/01 | 2,785 | 2,785 | 2,743 | 2,765 | 19,800 |
| 2024/06/28 | 2,778 | 2,778 | 2,759 | 2,765 | 14,800 |
| 2024/06/27 | 2,762 | 2,788 | 2,746 | 2,778 | 40,400 |
| 2024/06/26 | 2,746 | 2,759 | 2,733 | 2,740 | 33,500 |
| 2024/06/25 | 2,700 | 2,746 | 2,700 | 2,746 | 36,000 |
| 2024/06/24 | 2,696 | 2,696 | 2,670 | 2,680 | 21,900 |
| 2024/06/21 | 2,671 | 2,708 | 2,653 | 2,670 | 25,900 |
| 2024/06/20 | 2,698 | 2,711 | 2,680 | 2,694 | 30,600 |
| 2024/06/19 | 2,658 | 2,697 | 2,658 | 2,697 | 27,300 |
| 2024/06/18 | 2,627 | 2,665 | 2,627 | 2,660 | 25,100 |
| 2024/06/17 | 2,619 | 2,619 | 2,571 | 2,609 | 18,900 |
| 2024/06/14 | 2,570 | 2,621 | 2,570 | 2,619 | 26,900 |
| 2024/06/13 | 2,613 | 2,614 | 2,561 | 2,564 | 20,100 |
| 2024/06/12 | 2,625 | 2,635 | 2,590 | 2,595 | 28,900 |
| 2024/06/11 | 2,645 | 2,651 | 2,616 | 2,625 | 15,000 |
| 2024/06/10 | 2,600 | 2,636 | 2,600 | 2,631 | 28,000 |
| 2024/06/07 | 2,569 | 2,593 | 2,562 | 2,593 | 18,900 |
| 2024/06/06 | 2,585 | 2,587 | 2,551 | 2,569 | 17,200 |
| 2024/06/05 | 2,595 | 2,599 | 2,556 | 2,561 | 24,800 |
| 2024/06/04 | 2,576 | 2,608 | 2,573 | 2,608 | 37,300 |
| 2024/06/03 | 2,520 | 2,573 | 2,520 | 2,557 | 19,300 |
| 2024/05/31 | 2,525 | 2,533 | 2,504 | 2,526 | 35,000 |
| 2024/05/30 | 2,500 | 2,550 | 2,478 | 2,510 | 33,000 |
| 2024/05/29 | 2,540 | 2,548 | 2,509 | 2,512 | 26,800 |
| 2024/05/28 | 2,549 | 2,565 | 2,547 | 2,547 | 16,400 |
| 2024/05/27 | 2,543 | 2,550 | 2,528 | 2,550 | 15,800 |
| 2024/05/24 | 2,500 | 2,526 | 2,498 | 2,524 | 13,400 |
| 2024/05/23 | 2,488 | 2,516 | 2,476 | 2,509 | 28,600 |
| 2024/05/22 | 2,542 | 2,542 | 2,496 | 2,501 | 25,300 |
| 2024/05/21 | 2,535 | 2,550 | 2,529 | 2,529 | 16,800 |
| 2024/05/20 | 2,522 | 2,542 | 2,521 | 2,534 | 24,500 |
| 2024/05/17 | 2,480 | 2,523 | 2,474 | 2,513 | 27,700 |
| 2024/05/16 | 2,501 | 2,501 | 2,472 | 2,483 | 35,700 |
| 2024/05/15 | 2,528 | 2,530 | 2,486 | 2,500 | 43,700 |
| 2024/05/14 | 2,536 | 2,536 | 2,501 | 2,528 | 35,500 |
| 2024/05/13 | 2,548 | 2,554 | 2,515 | 2,527 | 29,900 |
| 2024/05/10 | 2,580 | 2,651 | 2,517 | 2,548 | 93,000 |
| 2024/05/09 | 2,590 | 2,600 | 2,580 | 2,600 | 13,100 |
| 2024/05/08 | 2,582 | 2,601 | 2,571 | 2,573 | 21,800 |
| 2024/05/07 | 2,650 | 2,650 | 2,598 | 2,598 | 18,500 |
| 2024/05/02 | 2,601 | 2,634 | 2,596 | 2,624 | 23,700 |
| 2024/05/01 | 2,624 | 2,624 | 2,605 | 2,614 | 15,000 |
| 2024/04/30 | 2,619 | 2,658 | 2,598 | 2,654 | 28,900 |
| 2024/04/26 | 2,579 | 2,612 | 2,562 | 2,611 | 27,400 |
| 2024/04/25 | 2,624 | 2,624 | 2,581 | 2,582 | 25,500 |
| 2024/04/24 | 2,633 | 2,640 | 2,615 | 2,629 | 33,700 |
| 2024/04/23 | 2,648 | 2,648 | 2,612 | 2,628 | 16,300 |
| 2024/04/22 | 2,636 | 2,648 | 2,607 | 2,620 | 19,900 |
| 2024/04/19 | 2,629 | 2,636 | 2,555 | 2,598 | 52,800 |
| 2024/04/18 | 2,637 | 2,669 | 2,636 | 2,652 | 19,200 |
| 2024/04/17 | 2,692 | 2,700 | 2,630 | 2,637 | 33,300 |
| 2024/04/16 | 2,746 | 2,756 | 2,674 | 2,692 | 35,600 |
| 2024/04/15 | 2,750 | 2,785 | 2,741 | 2,766 | 23,400 |
| 2024/04/12 | 2,811 | 2,811 | 2,770 | 2,784 | 36,100 |
| 2024/04/11 | 2,758 | 2,811 | 2,752 | 2,794 | 27,800 |
| 2024/04/10 | 2,777 | 2,824 | 2,775 | 2,808 | 73,200 |
| 2024/04/09 | 2,713 | 2,760 | 2,713 | 2,760 | 69,400 |
| 2024/04/08 | 2,685 | 2,692 | 2,658 | 2,681 | 29,200 |
| 2024/04/05 | 2,640 | 2,661 | 2,622 | 2,651 | 53,000 |
| 2024/04/04 | 2,717 | 2,725 | 2,676 | 2,683 | 35,400 |
| 2024/04/03 | 2,680 | 2,733 | 2,666 | 2,715 | 60,400 |
| 2024/04/02 | 2,733 | 2,744 | 2,674 | 2,691 | 65,000 |
| 2024/04/01 | 2,716 | 2,752 | 2,691 | 2,721 | 58,900 |
| 2024/03/29 | 2,668 | 2,717 | 2,668 | 2,710 | 63,800 |
| 2024/03/28 | 2,700 | 2,716 | 2,656 | 2,668 | 210,800 |
| 2024/03/27 | 2,744 | 2,787 | 2,744 | 2,769 | 369,300 |
| 2024/03/26 | 2,720 | 2,736 | 2,694 | 2,726 | 111,800 |
| 2024/03/25 | 2,752 | 2,757 | 2,719 | 2,723 | 119,100 |
| 2024/03/22 | 2,734 | 2,759 | 2,715 | 2,759 | 74,100 |
| 2024/03/21 | 2,722 | 2,726 | 2,690 | 2,718 | 107,600 |
| 2024/03/19 | 2,639 | 2,677 | 2,623 | 2,672 | 71,300 |
| 2024/03/18 | 2,633 | 2,633 | 2,602 | 2,620 | 85,100 |
| 2024/03/15 | 2,584 | 2,619 | 2,577 | 2,609 | 51,600 |
| 2024/03/14 | 2,560 | 2,581 | 2,555 | 2,577 | 67,600 |
| 2024/03/13 | 2,608 | 2,611 | 2,552 | 2,561 | 63,200 |
| 2024/03/12 | 2,530 | 2,580 | 2,494 | 2,576 | 113,900 |
| 2024/03/11 | 2,601 | 2,628 | 2,521 | 2,556 | 216,300 |
| 2024/03/08 | 2,561 | 2,640 | 2,561 | 2,632 | 151,800 |
| 2024/03/07 | 2,608 | 2,616 | 2,572 | 2,577 | 102,700 |
| 2024/03/06 | 2,575 | 2,610 | 2,572 | 2,593 | 101,200 |
| 2024/03/05 | 2,570 | 2,596 | 2,555 | 2,595 | 107,100 |
| 2024/03/04 | 2,653 | 2,653 | 2,582 | 2,582 | 149,100 |
| 2024/03/01 | 2,645 | 2,652 | 2,621 | 2,627 | 113,000 |
| 2024/02/29 | 2,611 | 2,630 | 2,595 | 2,622 | 111,400 |
| 2024/02/28 | 2,669 | 2,676 | 2,630 | 2,630 | 109,900 |
| 2024/02/27 | 2,672 | 2,695 | 2,656 | 2,671 | 48,000 |
| 2024/02/26 | 2,685 | 2,690 | 2,660 | 2,662 | 51,200 |
| 2024/02/22 | 2,650 | 2,650 | 2,622 | 2,643 | 34,700 |
| 2024/02/21 | 2,630 | 2,641 | 2,608 | 2,617 | 25,000 |
| 2024/02/20 | 2,645 | 2,653 | 2,625 | 2,633 | 25,500 |
| 2024/02/19 | 2,604 | 2,628 | 2,597 | 2,625 | 28,300 |
| 2024/02/16 | 2,589 | 2,615 | 2,568 | 2,604 | 48,900 |
| 2024/02/15 | 2,618 | 2,618 | 2,547 | 2,561 | 40,100 |
| 2024/02/14 | 2,628 | 2,635 | 2,575 | 2,585 | 28,700 |
| 2024/02/13 | 2,612 | 2,630 | 2,581 | 2,630 | 37,800 |
| 2024/02/09 | 2,590 | 2,609 | 2,573 | 2,576 | 26,600 |
| 2024/02/08 | 2,622 | 2,622 | 2,575 | 2,602 | 46,300 |
| 2024/02/07 | 2,650 | 2,654 | 2,625 | 2,632 | 25,700 |
| 2024/02/06 | 2,643 | 2,689 | 2,638 | 2,656 | 30,600 |
| 2024/02/05 | 2,676 | 2,676 | 2,640 | 2,652 | 37,900 |
| 2024/02/02 | 2,678 | 2,678 | 2,632 | 2,662 | 26,400 |
| 2024/02/01 | 2,672 | 2,701 | 2,670 | 2,678 | 35,400 |
| 2024/01/31 | 2,660 | 2,710 | 2,652 | 2,687 | 48,900 |
| 2024/01/30 | 2,780 | 2,810 | 2,601 | 2,665 | 152,500 |
| 2024/01/29 | 2,710 | 2,775 | 2,710 | 2,770 | 23,500 |
| 2024/01/26 | 2,762 | 2,762 | 2,703 | 2,703 | 40,500 |
| 2024/01/25 | 2,744 | 2,787 | 2,744 | 2,771 | 24,500 |
| 2024/01/24 | 2,789 | 2,789 | 2,740 | 2,746 | 29,500 |
| 2024/01/23 | 2,799 | 2,816 | 2,789 | 2,789 | 24,600 |
| 2024/01/22 | 2,769 | 2,785 | 2,764 | 2,778 | 18,700 |
| 2024/01/19 | 2,750 | 2,773 | 2,736 | 2,748 | 28,100 |
| 2024/01/18 | 2,704 | 2,743 | 2,704 | 2,722 | 19,100 |
| 2024/01/17 | 2,746 | 2,780 | 2,698 | 2,698 | 31,800 |
| 2024/01/16 | 2,790 | 2,790 | 2,732 | 2,742 | 21,200 |
| 2024/01/15 | 2,740 | 2,791 | 2,731 | 2,778 | 40,300 |
| 2024/01/12 | 2,770 | 2,774 | 2,703 | 2,727 | 24,100 |
| 2024/01/11 | 2,745 | 2,761 | 2,727 | 2,754 | 28,200 |
| 2024/01/10 | 2,687 | 2,738 | 2,687 | 2,729 | 35,800 |
| 2024/01/09 | 2,741 | 2,754 | 2,682 | 2,688 | 45,500 |
| 2024/01/05 | 2,669 | 2,731 | 2,668 | 2,715 | 41,000 |
| 2024/01/04 | 2,618 | 2,653 | 2,591 | 2,653 | 27,000 |