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

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
1986/12/27 2,300 2,300 2,300 2,300 6,000
1986/12/26 2,330 2,390 2,330 2,390 9,000
1986/12/25 2,350 2,350 2,330 2,350 24,000
1986/12/24 2,400 2,400 2,350 2,350 12,000
1986/12/23 2,420 2,440 2,400 2,440 8,000
1986/12/22 2,440 2,440 2,400 2,440 89,000
1986/12/19 2,420 2,490 2,420 2,440 269,000
1986/12/18 2,380 2,400 2,360 2,400 155,000
1986/12/17 2,400 2,400 2,370 2,380 44,000
1986/12/16 2,350 2,370 2,350 2,370 19,000
1986/12/15 2,350 2,360 2,350 2,350 21,000
1986/12/12 2,350 2,380 2,330 2,350 35,000
1986/12/11 2,370 2,400 2,370 2,400 25,000
1986/12/10 2,330 2,370 2,320 2,370 34,000
1986/12/09 2,370 2,370 2,340 2,370 12,000
1986/12/08 2,370 2,370 2,320 2,370 12,000
1986/12/06 2,330 2,330 2,310 2,330 40,000
1986/12/05 2,320 2,320 2,320 2,320 1,000
1986/12/04 2,330 2,340 2,260 2,340 70,000
1986/12/03 2,330 2,350 2,290 2,330 42,000
1986/12/02 2,330 2,330 2,330 2,330 5,000
1986/12/01 2,370 2,370 2,330 2,330 13,000
1986/11/29 2,360 2,370 2,360 2,370 37,000
1986/11/28 2,370 2,390 2,360 2,370 55,000
1986/11/27 2,400 2,400 2,360 2,400 70,000
1986/11/26 2,380 2,380 2,320 2,360 49,000
1986/11/25 2,350 2,400 2,350 2,370 33,000
1986/11/22 2,330 2,360 2,300 2,320 43,000
1986/11/21 2,310 2,320 2,290 2,300 51,000
1986/11/20 2,240 2,290 2,240 2,290 50,000
1986/11/19 2,300 2,320 2,210 2,210 55,000
1986/11/18 2,340 2,340 2,300 2,300 65,000
1986/11/17 2,310 2,350 2,310 2,350 5,000
1986/11/14 2,350 2,350 2,350 2,350 2,000
1986/11/13 2,430 2,430 2,400 2,420 10,000
1986/11/12 2,390 2,430 2,360 2,400 99,000
1986/11/11 2,390 2,400 2,380 2,400 74,000
1986/11/10 2,400 2,400 2,360 2,400 36,000
1986/11/07 2,320 2,400 2,320 2,400 64,000
1986/11/06 2,380 2,380 2,200 2,200 18,000
1986/11/05 2,400 2,400 2,400 2,400 3,000
1986/11/04 2,480 2,480 2,400 2,440 10,000
1986/11/01 2,300 2,440 2,300 2,440 17,000
1986/10/31 2,310 2,320 2,300 2,300 12,000
1986/10/30 2,310 2,310 2,290 2,300 11,000
1986/10/29 2,340 2,400 2,300 2,310 21,000
1986/10/28 2,390 2,390 2,360 2,360 11,000
1986/10/27 2,480 2,480 2,460 2,460 20,000
1986/10/25 2,500 2,500 2,450 2,490 83,000
1986/10/24 2,420 2,530 2,420 2,500 112,000
1986/10/23 2,170 2,350 2,150 2,350 58,000
1986/10/22 2,190 2,200 2,180 2,190 9,000
1986/10/21 2,180 2,210 2,170 2,200 31,000
1986/10/20 2,180 2,200 2,170 2,180 51,000
1986/10/17 2,300 2,300 2,240 2,260 43,000
1986/10/16 2,200 2,240 2,150 2,240 34,000
1986/10/15 2,210 2,220 2,100 2,100 90,000
1986/10/14 2,050 2,100 2,050 2,100 97,000
1986/10/13 2,050 2,060 2,030 2,030 40,000
1986/10/09 2,020 2,050 2,020 2,030 35,000
1986/10/08 2,050 2,050 2,020 2,020 21,000
1986/10/07 2,010 2,020 2,010 2,020 20,000
1986/10/06 1,960 1,980 1,960 1,980 5,000
1986/10/04 1,930 1,930 1,930 1,930 29,000
1986/10/03 1,920 1,940 1,910 1,920 46,000
1986/10/02 1,970 1,970 1,950 1,950 40,000
1986/10/01 2,020 2,020 1,970 2,000 53,000
1986/09/30 2,000 2,030 2,000 2,030 40,000
1986/09/29 2,030 2,040 2,020 2,020 18,000
1986/09/27 2,030 2,080 2,030 2,070 28,000
1986/09/26 2,100 2,100 2,010 2,030 44,000
1986/09/25 2,160 2,190 2,040 2,040 64,000
1986/09/24 2,200 2,200 2,110 2,120 37,000
1986/09/22 2,210 2,210 2,200 2,200 17,000
1986/09/19 2,250 2,250 2,240 2,250 60,000
1986/09/18 2,170 2,230 2,170 2,230 23,000
1986/09/17 2,160 2,210 2,160 2,170 106,000
1986/09/16 2,170 2,190 2,170 2,190 42,000
1986/09/12 2,200 2,200 2,170 2,170 46,000
1986/09/11 2,250 2,250 2,200 2,250 19,000
1986/09/10 2,300 2,300 2,150 2,150 22,000
1986/09/09 2,360 2,360 2,310 2,310 31,000
1986/09/08 2,340 2,360 2,310 2,360 95,000
1986/09/06 2,240 2,340 2,230 2,300 102,000
1986/09/05 2,000 2,180 2,000 2,170 60,000
1986/09/04 1,960 1,970 1,960 1,970 35,000
1986/09/03 1,900 1,900 1,900 1,900 33,000
1986/09/02 2,050 2,050 1,980 1,980 74,000
1986/09/01 2,080 2,100 2,080 2,080 32,000
1986/08/30 2,160 2,180 2,110 2,110 38,000
1986/08/29 2,050 2,160 2,050 2,150 79,000
1986/08/28 2,060 2,090 2,050 2,080 72,000
1986/08/27 2,060 2,070 2,060 2,060 31,000
1986/08/26 2,060 2,120 2,050 2,050 74,000
1986/08/25 2,100 2,150 2,050 2,090 60,000
1986/08/23 2,210 2,230 2,110 2,110 59,000
1986/08/22 2,130 2,250 2,120 2,250 36,000
1986/08/21 2,140 2,140 2,100 2,130 50,000
1986/08/20 2,140 2,140 2,100 2,100 64,000
1986/08/19 2,100 2,100 2,060 2,100 42,000
1986/08/18 2,120 2,130 2,060 2,060 35,000
1986/08/15 2,160 2,160 2,100 2,150 40,000
1986/08/14 2,160 2,160 2,150 2,150 13,000
1986/08/13 2,220 2,220 2,190 2,200 25,000
1986/08/12 2,280 2,280 2,220 2,220 13,000
1986/08/11 2,320 2,320 2,290 2,300 41,000
1986/08/08 2,290 2,350 2,290 2,330 129,000
1986/08/07 2,230 2,300 2,230 2,300 43,000
1986/08/06 2,200 2,280 2,200 2,260 46,000
1986/08/05 2,280 2,280 2,200 2,200 13,000
1986/08/04 2,280 2,280 2,210 2,250 41,000
1986/08/02 2,250 2,300 2,250 2,280 68,000
1986/08/01 2,200 2,250 2,180 2,250 89,000
1986/07/31 2,320 2,350 2,150 2,200 76,000
1986/07/30 2,300 2,300 2,290 2,290 26,000
1986/07/29 2,540 2,540 2,500 2,500 17,000
1986/07/28 2,600 2,600 2,580 2,580 9,000
1986/07/26 2,550 2,550 2,550 2,550 6,000
1986/07/25 2,420 2,550 2,400 2,550 67,000
1986/07/24 2,520 2,520 2,500 2,500 46,000
1986/07/23 2,530 2,550 2,520 2,520 18,000
1986/07/22 2,540 2,560 2,510 2,530 47,000
1986/07/21 2,540 2,540 2,540 2,540 23,000
1986/07/17 2,890 2,890 2,810 2,860 56,000
1986/07/16 2,900 2,900 2,880 2,900 48,000
1986/07/15 2,900 2,910 2,900 2,900 20,000
1986/07/14 2,900 2,900 2,900 2,900 7,000
1986/07/11 2,880 2,880 2,880 2,880 38,000
1986/07/10 2,880 2,880 2,860 2,880 40,000
1986/07/09 2,900 2,900 2,850 2,850 30,000
1986/07/08 2,940 2,940 2,930 2,930 4,000
1986/07/07 2,950 2,950 2,900 2,950 9,000
1986/07/05 2,940 2,940 2,900 2,940 46,000
1986/07/04 2,870 2,900 2,870 2,900 72,000
1986/07/03 2,900 2,900 2,850 2,850 28,000
1986/07/02 2,860 2,890 2,850 2,870 64,000
1986/07/01 2,930 2,930 2,870 2,900 52,000
1986/06/30 3,040 3,050 2,950 3,000 24,000
1986/06/28 3,000 3,040 3,000 3,040 12,000
1986/06/27 2,930 2,970 2,930 2,970 19,000
1986/06/26 2,880 2,940 2,880 2,900 59,000
1986/06/25 2,810 2,930 2,810 2,850 76,000
1986/06/24 2,900 2,900 2,800 2,800 85,000
1986/06/23 2,940 2,950 2,900 2,900 40,000
1986/06/21 2,920 2,950 2,920 2,950 21,000
1986/06/20 2,940 2,940 2,900 2,900 18,000
1986/06/19 3,000 3,030 2,920 2,980 54,000
1986/06/18 3,110 3,110 3,070 3,080 29,000
1986/06/17 3,190 3,190 3,060 3,060 16,000
1986/06/16 3,280 3,280 3,190 3,200 15,000
1986/06/12 3,390 3,400 3,390 3,390 21,000
1986/06/11 3,400 3,440 3,390 3,400 48,000
1986/06/10 3,400 3,450 3,400 3,450 17,000
1986/06/09 3,400 3,450 3,400 3,430 25,000
1986/06/07 3,460 3,460 3,400 3,400 22,000
1986/06/06 3,460 3,480 3,460 3,460 26,000
1986/06/05 3,510 3,510 3,460 3,480 25,000
1986/06/04 3,510 3,530 3,500 3,510 21,000
1986/06/03 3,520 3,520 3,510 3,510 2,000
1986/06/02 3,470 3,500 3,470 3,490 23,000
1986/05/31 3,450 3,460 3,450 3,460 6,000
1986/05/30 3,550 3,550 3,450 3,450 8,000
1986/05/29 3,490 3,500 3,400 3,500 20,000
1986/05/28 3,550 3,550 3,490 3,490 36,000
1986/05/27 3,550 3,550 3,550 3,550 2,000
1986/05/26 3,650 3,650 3,600 3,600 5,000
1986/05/23 3,640 3,670 3,610 3,650 24,000
1986/05/22 3,640 3,640 3,640 3,640 2,000
1986/05/21 3,690 3,690 3,600 3,690 15,000
1986/05/20 3,590 3,690 3,590 3,690 16,000
1986/05/19 3,600 3,690 3,600 3,690 6,000
1986/05/17 3,500 3,650 3,500 3,650 12,000
1986/05/16 3,600 3,600 3,510 3,600 53,000
1986/05/15 3,550 3,600 3,510 3,600 90,000
1986/05/14 3,480 3,550 3,480 3,500 41,000
1986/05/13 3,550 3,580 3,500 3,580 113,000
1986/05/12 3,500 3,600 3,500 3,600 55,000
1986/05/09 3,560 3,600 3,450 3,450 56,000
1986/05/08 3,600 3,630 3,600 3,600 22,000
1986/05/07 3,690 3,700 3,690 3,700 20,000
1986/05/06 3,700 3,720 3,700 3,720 32,000
1986/05/02 3,740 3,800 3,700 3,800 42,000
1986/05/01 3,810 3,810 3,730 3,740 47,000
1986/04/30 3,800 3,850 3,780 3,810 93,000
1986/04/28 3,800 3,800 3,750 3,800 67,000
1986/04/26 3,750 3,750 3,710 3,730 74,000
1986/04/25 3,600 3,700 3,580 3,690 145,000
1986/04/24 3,600 3,620 3,560 3,560 32,000
1986/04/23 3,730 3,730 3,610 3,630 66,000
1986/04/22 3,750 3,800 3,740 3,790 56,000
1986/04/21 3,790 3,800 3,750 3,800 56,000
1986/04/19 3,700 3,770 3,660 3,750 115,000
1986/04/18 3,650 3,700 3,640 3,700 115,000
1986/04/17 3,600 3,630 3,590 3,620 202,000
1986/04/16 3,550 3,600 3,510 3,540 233,000
1986/04/15 3,480 3,500 3,400 3,500 120,000
1986/04/14 3,400 3,400 3,400 3,400 10,000
1986/04/11 3,380 3,400 3,330 3,330 86,000
1986/04/10 3,390 3,390 3,250 3,280 333,000
1986/04/09 3,570 3,570 3,400 3,440 131,000
1986/04/08 3,480 3,530 3,400 3,520 203,000
1986/04/07 3,380 3,450 3,350 3,430 57,000
1986/04/05 3,350 3,390 3,320 3,390 39,000
1986/04/04 3,250 3,320 3,250 3,300 86,000
1986/04/03 3,200 3,240 3,180 3,240 33,000
1986/04/02 3,120 3,170 3,010 3,150 131,000
1986/04/01 3,120 3,130 3,100 3,120 58,000
1986/03/31 3,120 3,120 3,030 3,100 17,000
1986/03/29 3,100 3,120 3,100 3,120 19,000
1986/03/28 3,200 3,240 3,050 3,050 110,000
1986/03/27 2,990 3,150 2,990 3,100 92,000
1986/03/26 2,950 3,000 2,910 3,000 148,000
1986/03/25 2,900 2,970 2,900 2,900 44,000
1986/03/22 2,880 2,940 2,880 2,940 11,000
1986/03/20 2,850 2,990 2,850 2,920 45,000
1986/03/18 3,000 3,000 2,900 2,960 42,000
1986/03/17 3,030 3,070 3,000 3,040 29,000
1986/03/15 3,080 3,080 3,080 3,080 24,000
1986/03/14 3,070 3,070 3,070 3,070 4,000
1986/03/13 3,110 3,130 3,110 3,120 30,000
1986/03/12 3,120 3,160 3,100 3,100 37,000
1986/03/11 3,090 3,090 3,070 3,070 14,000
1986/03/10 3,200 3,200 3,190 3,190 7,000
1986/03/07 3,230 3,230 3,220 3,220 3,000
1986/03/06 3,220 3,230 3,150 3,230 32,000
1986/03/05 3,240 3,240 3,190 3,240 44,000
1986/03/04 3,100 3,190 3,070 3,190 17,000
1986/03/03 3,100 3,100 3,060 3,100 13,000
1986/03/01 3,080 3,160 3,080 3,100 46,000
1986/02/28 3,240 3,240 3,240 3,240 11,000
1986/02/27 3,200 3,280 3,050 3,200 96,000
1986/02/26 3,190 3,200 3,110 3,200 40,000
1986/02/25 3,280 3,280 3,200 3,210 18,000
1986/02/24 3,340 3,340 3,180 3,180 30,000
1986/02/22 3,240 3,330 3,240 3,280 30,000
1986/02/21 3,070 3,250 3,070 3,250 47,000
1986/02/20 3,050 3,050 3,000 3,050 43,000
1986/02/19 3,180 3,200 3,000 3,100 68,000
1986/02/18 3,250 3,280 3,180 3,260 23,000
1986/02/17 3,270 3,270 3,200 3,200 20,000
1986/02/15 3,320 3,320 3,300 3,300 11,000
1986/02/14 3,140 3,350 3,140 3,340 37,000
1986/02/13 3,080 3,200 3,080 3,180 33,000
1986/02/12 3,200 3,220 3,080 3,080 52,000
1986/02/10 3,300 3,300 3,250 3,270 11,000
1986/02/07 3,300 3,320 3,250 3,300 39,000
1986/02/06 3,220 3,350 3,200 3,350 84,000
1986/02/05 3,200 3,260 3,150 3,250 93,000
1986/02/04 3,160 3,160 3,090 3,100 64,000
1986/02/03 3,220 3,220 3,160 3,160 45,000
1986/02/01 3,170 3,230 3,150 3,220 27,000
1986/01/31 3,300 3,300 3,200 3,220 131,000
1986/01/30 3,390 3,400 3,300 3,310 76,000
1986/01/29 3,590 3,590 3,450 3,510 411,000
1986/01/28 3,300 3,540 3,290 3,540 439,000
1986/01/27 3,200 3,300 3,200 3,240 72,000
1986/01/25 3,270 3,300 3,150 3,200 120,000
1986/01/24 3,310 3,450 3,310 3,320 543,000
1986/01/23 3,200 3,310 3,160 3,300 614,000
1986/01/22 2,900 3,250 2,900 3,250 471,000
1986/01/21 2,930 2,950 2,860 2,870 81,000
1986/01/20 2,900 2,940 2,850 2,940 58,000
1986/01/18 2,880 2,930 2,850 2,860 32,000
1986/01/17 3,040 3,090 2,950 2,980 361,000
1986/01/16 2,920 2,990 2,890 2,970 396,000
1986/01/14 2,650 2,840 2,650 2,840 140,000
1986/01/13 2,510 2,650 2,510 2,600 12,000
1986/01/10 2,430 2,500 2,430 2,500 38,000
1986/01/09 2,440 2,500 2,440 2,500 22,000
1986/01/08 2,380 2,420 2,370 2,410 55,000
1986/01/07 2,410 2,420 2,380 2,400 7,000
1986/01/06 2,480 2,500 2,400 2,420 17,000
1986/01/04 2,500 2,500 2,500 2,500 8,000

このページの先頭へ