リョーサン(8140)の株価時系列情報
リョーサン(8140)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 |
|---|---|---|---|---|---|
| 2024/03/27 | 5,210 | 5,320 | 4,920 | 4,920 | 190,700 |
| 2024/03/26 | 5,190 | 5,230 | 5,150 | 5,170 | 21,900 |
| 2024/03/25 | 5,130 | 5,240 | 5,110 | 5,190 | 43,500 |
| 2024/03/22 | 5,080 | 5,130 | 5,080 | 5,110 | 24,500 |
| 2024/03/21 | 5,170 | 5,190 | 5,070 | 5,080 | 41,200 |
| 2024/03/19 | 4,990 | 5,110 | 4,955 | 5,110 | 54,800 |
| 2024/03/18 | 4,960 | 4,995 | 4,920 | 4,970 | 44,600 |
| 2024/03/15 | 4,875 | 4,950 | 4,865 | 4,930 | 63,900 |
| 2024/03/14 | 4,980 | 4,980 | 4,890 | 4,920 | 61,100 |
| 2024/03/13 | 5,040 | 5,100 | 4,925 | 4,945 | 60,900 |
| 2024/03/12 | 4,975 | 5,040 | 4,920 | 4,985 | 61,600 |
| 2024/03/11 | 5,120 | 5,220 | 4,980 | 5,000 | 61,200 |
| 2024/03/08 | 5,170 | 5,270 | 5,160 | 5,220 | 47,900 |
| 2024/03/07 | 5,290 | 5,290 | 5,160 | 5,170 | 47,800 |
| 2024/03/06 | 5,210 | 5,240 | 5,180 | 5,240 | 50,200 |
| 2024/03/05 | 5,170 | 5,270 | 5,160 | 5,240 | 47,500 |
| 2024/03/04 | 5,330 | 5,370 | 5,180 | 5,180 | 71,200 |
| 2024/03/01 | 5,400 | 5,480 | 5,330 | 5,370 | 36,300 |
| 2024/02/29 | 5,330 | 5,390 | 5,280 | 5,380 | 69,600 |
| 2024/02/28 | 5,460 | 5,510 | 5,330 | 5,330 | 63,300 |
| 2024/02/27 | 5,280 | 5,530 | 5,280 | 5,430 | 61,800 |
| 2024/02/26 | 5,290 | 5,320 | 5,220 | 5,270 | 55,000 |
| 2024/02/22 | 5,190 | 5,290 | 5,150 | 5,240 | 49,000 |
| 2024/02/21 | 5,080 | 5,160 | 5,080 | 5,100 | 39,100 |
| 2024/02/20 | 5,050 | 5,180 | 5,050 | 5,150 | 38,900 |
| 2024/02/19 | 5,030 | 5,080 | 4,965 | 5,080 | 37,300 |
| 2024/02/16 | 4,945 | 5,130 | 4,945 | 5,060 | 62,300 |
| 2024/02/15 | 4,940 | 4,985 | 4,870 | 4,895 | 67,800 |
| 2024/02/14 | 5,030 | 5,030 | 4,900 | 4,920 | 53,700 |
| 2024/02/13 | 5,010 | 5,050 | 4,975 | 5,050 | 53,300 |
| 2024/02/09 | 5,000 | 5,070 | 4,960 | 4,960 | 57,600 |
| 2024/02/08 | 4,980 | 5,050 | 4,945 | 5,010 | 49,000 |
| 2024/02/07 | 4,900 | 5,010 | 4,900 | 4,995 | 42,500 |
| 2024/02/06 | 4,840 | 4,970 | 4,840 | 4,940 | 52,900 |
| 2024/02/05 | 4,860 | 4,930 | 4,805 | 4,840 | 66,200 |
| 2024/02/02 | 4,795 | 4,885 | 4,780 | 4,835 | 105,400 |
| 2024/02/01 | 4,890 | 4,910 | 4,775 | 4,775 | 93,000 |
| 2024/01/31 | 4,950 | 4,950 | 4,850 | 4,895 | 171,300 |
| 2024/01/30 | 5,090 | 5,090 | 4,980 | 4,980 | 37,500 |
| 2024/01/29 | 5,080 | 5,110 | 5,060 | 5,090 | 20,800 |
| 2024/01/26 | 5,140 | 5,180 | 5,050 | 5,050 | 37,500 |
| 2024/01/25 | 5,120 | 5,220 | 5,120 | 5,190 | 29,300 |
| 2024/01/24 | 5,140 | 5,160 | 5,100 | 5,120 | 41,300 |
| 2024/01/23 | 5,250 | 5,260 | 5,140 | 5,140 | 41,600 |
| 2024/01/22 | 5,220 | 5,250 | 5,190 | 5,210 | 45,000 |
| 2024/01/19 | 5,090 | 5,180 | 5,080 | 5,180 | 39,500 |
| 2024/01/18 | 4,960 | 5,080 | 4,960 | 5,080 | 26,800 |
| 2024/01/17 | 4,975 | 5,090 | 4,975 | 4,985 | 43,200 |
| 2024/01/16 | 5,050 | 5,050 | 4,970 | 4,975 | 33,300 |
| 2024/01/15 | 4,830 | 5,040 | 4,825 | 5,040 | 64,500 |
| 2024/01/12 | 4,895 | 4,900 | 4,785 | 4,810 | 103,100 |
| 2024/01/11 | 4,895 | 4,895 | 4,840 | 4,875 | 61,000 |
| 2024/01/10 | 4,810 | 4,895 | 4,805 | 4,805 | 60,200 |
| 2024/01/09 | 4,825 | 4,900 | 4,780 | 4,790 | 82,900 |
| 2024/01/05 | 4,775 | 4,880 | 4,770 | 4,790 | 69,900 |
| 2024/01/04 | 4,680 | 4,805 | 4,645 | 4,775 | 64,500 |
| 2023/12/29 | 4,680 | 4,725 | 4,665 | 4,705 | 46,900 |
| 2023/12/28 | 4,565 | 4,685 | 4,555 | 4,660 | 46,800 |
| 2023/12/27 | 4,580 | 4,615 | 4,550 | 4,555 | 35,200 |
| 2023/12/26 | 4,600 | 4,620 | 4,530 | 4,560 | 36,500 |
| 2023/12/25 | 4,660 | 4,675 | 4,600 | 4,600 | 28,200 |
| 2023/12/22 | 4,720 | 4,755 | 4,645 | 4,645 | 77,100 |
| 2023/12/21 | 4,810 | 4,845 | 4,710 | 4,710 | 35,500 |
| 2023/12/20 | 4,920 | 4,940 | 4,875 | 4,880 | 46,200 |
| 2023/12/19 | 4,820 | 4,875 | 4,740 | 4,875 | 84,100 |
| 2023/12/18 | 4,815 | 4,850 | 4,780 | 4,815 | 82,400 |
| 2023/12/15 | 4,840 | 4,870 | 4,810 | 4,825 | 94,000 |
| 2023/12/14 | 4,895 | 4,955 | 4,815 | 4,840 | 64,000 |
| 2023/12/13 | 4,895 | 4,945 | 4,875 | 4,905 | 62,400 |
| 2023/12/12 | 4,925 | 4,955 | 4,875 | 4,875 | 52,000 |
| 2023/12/11 | 4,860 | 4,925 | 4,850 | 4,885 | 70,700 |
| 2023/12/08 | 4,865 | 4,905 | 4,805 | 4,840 | 123,000 |
| 2023/12/07 | 4,860 | 4,915 | 4,810 | 4,870 | 83,200 |
| 2023/12/06 | 4,840 | 4,960 | 4,835 | 4,885 | 102,100 |
| 2023/12/05 | 4,870 | 4,885 | 4,780 | 4,840 | 164,200 |
| 2023/12/04 | 4,925 | 4,950 | 4,805 | 4,895 | 137,400 |
| 2023/12/01 | 4,920 | 4,970 | 4,835 | 4,890 | 155,200 |
| 2023/11/30 | 4,870 | 4,965 | 4,835 | 4,945 | 692,000 |
| 2023/11/29 | 4,830 | 4,925 | 4,810 | 4,845 | 289,500 |
| 2023/11/28 | 4,825 | 4,955 | 4,810 | 4,845 | 359,300 |
| 2023/11/27 | 4,770 | 4,840 | 4,740 | 4,835 | 57,000 |
| 2023/11/24 | 4,645 | 4,770 | 4,620 | 4,740 | 165,800 |
| 2023/11/22 | 4,485 | 4,620 | 4,475 | 4,610 | 190,100 |
| 2023/11/21 | 4,645 | 4,690 | 4,510 | 4,510 | 200,300 |
| 2023/11/20 | 4,685 | 4,725 | 4,640 | 4,650 | 64,500 |
| 2023/11/17 | 4,610 | 4,705 | 4,610 | 4,685 | 106,500 |
| 2023/11/16 | 4,695 | 4,695 | 4,600 | 4,610 | 73,900 |
| 2023/11/15 | 4,695 | 4,745 | 4,650 | 4,695 | 74,900 |
| 2023/11/14 | 4,640 | 4,685 | 4,620 | 4,645 | 72,600 |
| 2023/11/13 | 4,725 | 4,735 | 4,630 | 4,630 | 59,700 |
| 2023/11/10 | 4,675 | 4,685 | 4,625 | 4,670 | 75,200 |
| 2023/11/09 | 4,590 | 4,725 | 4,590 | 4,690 | 88,000 |
| 2023/11/08 | 4,705 | 4,725 | 4,505 | 4,585 | 188,900 |
| 2023/11/07 | 4,670 | 4,770 | 4,660 | 4,705 | 133,500 |
| 2023/11/06 | 4,780 | 4,780 | 4,645 | 4,645 | 212,600 |
| 2023/11/02 | 4,780 | 4,810 | 4,675 | 4,710 | 180,500 |
| 2023/11/01 | 4,790 | 4,805 | 4,665 | 4,675 | 287,200 |
| 2023/10/31 | 4,840 | 4,840 | 4,710 | 4,720 | 179,600 |
| 2023/10/30 | 4,840 | 4,885 | 4,820 | 4,825 | 889,200 |
| 2023/10/27 | 4,750 | 4,895 | 4,745 | 4,895 | 233,400 |
| 2023/10/26 | 4,745 | 4,810 | 4,690 | 4,740 | 141,400 |
| 2023/10/25 | 4,755 | 4,875 | 4,755 | 4,865 | 169,300 |
| 2023/10/24 | 4,650 | 4,750 | 4,585 | 4,735 | 161,900 |
| 2023/10/23 | 4,595 | 4,635 | 4,590 | 4,600 | 141,500 |
| 2023/10/20 | 4,595 | 4,625 | 4,545 | 4,620 | 134,500 |
| 2023/10/19 | 4,625 | 4,640 | 4,540 | 4,595 | 144,200 |
| 2023/10/18 | 4,700 | 4,725 | 4,575 | 4,695 | 144,800 |
| 2023/10/17 | 4,625 | 4,825 | 4,615 | 4,735 | 472,200 |
| 2023/10/16 | 4,670 | 4,730 | 4,585 | 4,695 | 133,200 |
| 2023/10/13 | 4,720 | 4,780 | 4,655 | 4,690 | 103,000 |
| 2023/10/12 | 4,695 | 4,760 | 4,660 | 4,750 | 84,900 |
| 2023/10/11 | 4,760 | 4,760 | 4,685 | 4,690 | 98,300 |
| 2023/10/10 | 4,530 | 4,720 | 4,530 | 4,720 | 196,800 |
| 2023/10/06 | 4,400 | 4,540 | 4,395 | 4,530 | 107,400 |
| 2023/10/05 | 4,245 | 4,425 | 4,240 | 4,380 | 145,000 |
| 2023/10/04 | 4,440 | 4,450 | 4,200 | 4,200 | 181,100 |
| 2023/10/03 | 4,445 | 4,520 | 4,415 | 4,470 | 90,300 |
| 2023/10/02 | 4,500 | 4,545 | 4,445 | 4,445 | 100,500 |
| 2023/09/29 | 4,500 | 4,530 | 4,405 | 4,450 | 104,800 |
| 2023/09/28 | 4,405 | 4,490 | 4,400 | 4,450 | 84,900 |
| 2023/09/27 | 4,380 | 4,480 | 4,325 | 4,480 | 89,600 |
| 2023/09/26 | 4,315 | 4,420 | 4,285 | 4,415 | 86,300 |
| 2023/09/25 | 4,255 | 4,330 | 4,225 | 4,315 | 43,500 |
| 2023/09/22 | 4,165 | 4,250 | 4,110 | 4,230 | 96,200 |
| 2023/09/21 | 4,285 | 4,330 | 4,195 | 4,215 | 84,400 |
| 2023/09/20 | 4,380 | 4,380 | 4,290 | 4,290 | 93,800 |
| 2023/09/19 | 4,345 | 4,385 | 4,290 | 4,360 | 122,000 |
| 2023/09/15 | 4,375 | 4,415 | 4,335 | 4,395 | 119,600 |
| 2023/09/14 | 4,300 | 4,380 | 4,280 | 4,345 | 70,500 |
| 2023/09/13 | 4,365 | 4,415 | 4,295 | 4,295 | 94,400 |
| 2023/09/12 | 4,470 | 4,470 | 4,350 | 4,400 | 44,200 |
| 2023/09/11 | 4,390 | 4,480 | 4,390 | 4,465 | 48,800 |
| 2023/09/08 | 4,350 | 4,400 | 4,350 | 4,395 | 61,200 |
| 2023/09/07 | 4,425 | 4,470 | 4,380 | 4,405 | 60,600 |
| 2023/09/06 | 4,485 | 4,530 | 4,435 | 4,445 | 65,600 |
| 2023/09/05 | 4,510 | 4,585 | 4,420 | 4,480 | 114,900 |
| 2023/09/04 | 4,325 | 4,460 | 4,320 | 4,440 | 61,900 |
| 2023/09/01 | 4,260 | 4,355 | 4,220 | 4,345 | 95,300 |
| 2023/08/31 | 4,200 | 4,245 | 4,180 | 4,240 | 128,700 |
| 2023/08/30 | 4,135 | 4,170 | 4,100 | 4,160 | 68,000 |
| 2023/08/29 | 4,030 | 4,105 | 4,015 | 4,095 | 87,100 |
| 2023/08/28 | 3,945 | 4,040 | 3,945 | 4,030 | 50,300 |
| 2023/08/25 | 3,940 | 3,965 | 3,920 | 3,935 | 66,500 |
| 2023/08/24 | 3,985 | 4,040 | 3,980 | 4,010 | 51,900 |
| 2023/08/23 | 3,900 | 4,000 | 3,865 | 3,985 | 68,800 |
| 2023/08/22 | 3,920 | 3,935 | 3,870 | 3,920 | 57,900 |
| 2023/08/21 | 3,845 | 3,915 | 3,820 | 3,875 | 73,400 |
| 2023/08/18 | 3,825 | 3,875 | 3,820 | 3,840 | 59,100 |
| 2023/08/17 | 3,945 | 3,950 | 3,850 | 3,880 | 52,900 |
| 2023/08/16 | 3,965 | 4,030 | 3,945 | 3,955 | 53,500 |
| 2023/08/15 | 4,000 | 4,070 | 4,000 | 4,015 | 60,000 |
| 2023/08/14 | 4,010 | 4,035 | 3,965 | 3,965 | 74,100 |
| 2023/08/10 | 4,065 | 4,085 | 3,980 | 4,070 | 62,200 |
| 2023/08/09 | 4,100 | 4,130 | 4,025 | 4,120 | 89,100 |
| 2023/08/08 | 4,150 | 4,170 | 4,095 | 4,100 | 54,700 |
| 2023/08/07 | 4,125 | 4,130 | 4,080 | 4,110 | 57,900 |
| 2023/08/04 | 4,070 | 4,150 | 4,055 | 4,130 | 129,300 |
| 2023/08/03 | 4,240 | 4,260 | 4,040 | 4,090 | 184,100 |
| 2023/08/02 | 4,495 | 4,520 | 4,270 | 4,310 | 160,900 |
| 2023/08/01 | 4,390 | 4,510 | 4,260 | 4,480 | 188,100 |
| 2023/07/31 | 4,485 | 4,550 | 4,460 | 4,495 | 153,400 |
| 2023/07/28 | 4,395 | 4,480 | 4,395 | 4,480 | 125,400 |
| 2023/07/27 | 4,335 | 4,425 | 4,325 | 4,425 | 60,000 |
| 2023/07/26 | 4,445 | 4,450 | 4,360 | 4,395 | 50,800 |
| 2023/07/25 | 4,495 | 4,495 | 4,400 | 4,420 | 66,200 |
| 2023/07/24 | 4,375 | 4,475 | 4,325 | 4,445 | 80,500 |
| 2023/07/21 | 4,340 | 4,340 | 4,280 | 4,325 | 83,600 |
| 2023/07/20 | 4,375 | 4,400 | 4,335 | 4,345 | 65,700 |
| 2023/07/19 | 4,410 | 4,445 | 4,375 | 4,405 | 50,400 |
| 2023/07/18 | 4,365 | 4,425 | 4,350 | 4,380 | 52,700 |
| 2023/07/14 | 4,235 | 4,325 | 4,200 | 4,280 | 89,300 |
| 2023/07/13 | 4,170 | 4,240 | 4,150 | 4,220 | 68,500 |
| 2023/07/12 | 4,330 | 4,340 | 4,150 | 4,150 | 109,900 |
| 2023/07/11 | 4,320 | 4,380 | 4,295 | 4,320 | 75,700 |
| 2023/07/10 | 4,355 | 4,375 | 4,280 | 4,290 | 86,900 |
| 2023/07/07 | 4,400 | 4,415 | 4,340 | 4,355 | 72,800 |
| 2023/07/06 | 4,580 | 4,580 | 4,435 | 4,455 | 80,400 |
| 2023/07/05 | 4,545 | 4,590 | 4,500 | 4,580 | 126,800 |
| 2023/07/04 | 4,430 | 4,505 | 4,430 | 4,440 | 89,200 |
| 2023/07/03 | 4,400 | 4,485 | 4,390 | 4,455 | 110,600 |
| 2023/06/30 | 4,425 | 4,475 | 4,335 | 4,360 | 123,700 |
| 2023/06/29 | 4,475 | 4,530 | 4,425 | 4,455 | 102,900 |
| 2023/06/28 | 4,330 | 4,435 | 4,310 | 4,390 | 112,900 |
| 2023/06/27 | 4,205 | 4,280 | 4,100 | 4,260 | 182,600 |
| 2023/06/26 | 4,135 | 4,270 | 4,090 | 4,205 | 311,700 |
| 2023/06/23 | 4,140 | 4,180 | 4,080 | 4,165 | 146,300 |
| 2023/06/22 | 4,050 | 4,125 | 4,035 | 4,085 | 237,200 |
| 2023/06/21 | 3,995 | 4,110 | 3,990 | 4,095 | 194,300 |
| 2023/06/20 | 3,935 | 4,005 | 3,920 | 4,000 | 151,200 |
| 2023/06/19 | 4,010 | 4,025 | 3,955 | 3,975 | 85,700 |
| 2023/06/16 | 4,070 | 4,070 | 4,000 | 4,005 | 140,400 |
| 2023/06/15 | 4,070 | 4,095 | 4,040 | 4,050 | 138,900 |
| 2023/06/14 | 4,095 | 4,095 | 4,025 | 4,065 | 103,100 |
| 2023/06/13 | 4,020 | 4,075 | 4,020 | 4,025 | 100,100 |
| 2023/06/12 | 4,025 | 4,045 | 3,985 | 4,020 | 83,300 |
| 2023/06/09 | 3,985 | 4,015 | 3,960 | 3,995 | 138,300 |
| 2023/06/08 | 3,970 | 4,045 | 3,960 | 3,985 | 139,300 |
| 2023/06/07 | 4,070 | 4,090 | 3,935 | 3,970 | 187,200 |
| 2023/06/06 | 3,965 | 4,045 | 3,950 | 4,030 | 116,400 |
| 2023/06/05 | 4,020 | 4,035 | 3,975 | 4,005 | 129,100 |