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
1993/12/30 2,290 2,320 2,290 2,320 22,000
1993/12/29 2,280 2,310 2,250 2,290 24,000
1993/12/28 2,200 2,290 2,200 2,290 40,000
1993/12/27 2,300 2,300 2,240 2,240 4,000
1993/12/24 2,300 2,320 2,300 2,300 42,000
1993/12/22 2,300 2,330 2,290 2,330 52,000
1993/12/21 2,270 2,300 2,260 2,300 30,000
1993/12/20 2,300 2,310 2,260 2,260 121,000
1993/12/17 2,230 2,300 2,210 2,300 141,000
1993/12/16 2,200 2,250 2,190 2,190 249,000
1993/12/15 2,220 2,240 2,150 2,150 54,000
1993/12/14 2,250 2,250 2,230 2,240 100,000
1993/12/13 2,170 2,250 2,150 2,220 125,000
1993/12/10 2,060 2,190 2,060 2,170 189,000
1993/12/09 2,060 2,150 2,060 2,100 61,000
1993/12/08 2,200 2,200 2,050 2,050 24,000
1993/12/07 2,220 2,220 2,170 2,170 52,000
1993/12/06 2,270 2,270 2,210 2,210 14,000
1993/12/03 2,350 2,350 2,350 2,350 3,000
1993/12/02 2,340 2,440 2,340 2,420 24,000
1993/12/01 2,240 2,300 2,230 2,300 62,000
1993/11/30 2,180 2,200 2,110 2,200 71,000
1993/11/29 2,200 2,200 2,200 2,200 12,000
1993/11/26 2,410 2,430 2,400 2,400 34,000
1993/11/25 2,470 2,470 2,430 2,430 12,000
1993/11/24 2,430 2,480 2,430 2,480 12,000
1993/11/22 2,470 2,470 2,400 2,430 70,000
1993/11/19 2,530 2,560 2,460 2,490 62,000
1993/11/18 2,480 2,530 2,480 2,530 8,000
1993/11/17 2,400 2,400 2,400 2,400 53,000
1993/11/16 2,320 2,360 2,320 2,350 9,000
1993/11/15 2,420 2,420 2,360 2,360 21,000
1993/11/12 2,420 2,450 2,420 2,420 29,000
1993/11/11 2,440 2,440 2,440 2,440 6,000
1993/11/10 2,440 2,460 2,430 2,450 57,000
1993/11/09 2,500 2,500 2,450 2,450 15,000
1993/11/08 2,400 2,460 2,400 2,450 18,000
1993/11/05 2,530 2,530 2,360 2,440 25,000
1993/11/04 2,540 2,580 2,540 2,540 39,000
1993/11/02 2,540 2,540 2,500 2,540 39,000
1993/11/01 2,490 2,510 2,490 2,500 84,000
1993/10/29 2,470 2,490 2,470 2,490 21,000
1993/10/28 2,470 2,470 2,460 2,460 7,000
1993/10/27 2,550 2,560 2,550 2,550 43,000
1993/10/26 2,550 2,550 2,550 2,550 9,000
1993/10/25 2,510 2,550 2,510 2,550 50,000
1993/10/22 2,620 2,630 2,550 2,550 111,000
1993/10/21 2,630 2,630 2,620 2,620 34,000
1993/10/20 2,700 2,700 2,690 2,690 14,000
1993/10/19 2,630 2,630 2,630 2,630 1,000
1993/10/18 2,680 2,680 2,650 2,670 19,000
1993/10/15 2,650 2,700 2,630 2,700 75,000
1993/10/14 2,720 2,720 2,690 2,720 15,000
1993/10/13 2,800 2,800 2,770 2,770 26,000
1993/10/12 2,820 2,820 2,800 2,800 24,000
1993/10/08 2,790 2,800 2,770 2,800 11,000
1993/10/07 2,820 2,820 2,790 2,790 28,000
1993/10/06 2,740 2,810 2,740 2,800 64,000
1993/10/05 2,700 2,740 2,700 2,740 86,000
1993/10/04 2,690 2,710 2,680 2,690 63,000
1993/10/01 2,670 2,700 2,650 2,690 57,000
1993/09/30 2,700 2,710 2,640 2,700 39,000
1993/09/29 2,730 2,730 2,620 2,700 19,000
1993/09/28 2,630 2,740 2,630 2,740 38,000
1993/09/27 2,650 2,650 2,630 2,630 6,000
1993/09/24 2,660 2,670 2,550 2,620 95,000
1993/09/22 2,620 2,650 2,620 2,650 20,000
1993/09/21 2,630 2,670 2,610 2,610 42,000
1993/09/20 2,650 2,650 2,630 2,630 11,000
1993/09/17 2,700 2,700 2,630 2,650 41,000
1993/09/16 2,730 2,730 2,680 2,700 24,000
1993/09/14 2,760 2,770 2,750 2,750 46,000
1993/09/13 2,740 2,770 2,740 2,760 19,000
1993/09/10 2,790 2,790 2,730 2,780 81,000
1993/09/09 2,800 2,800 2,790 2,790 42,000
1993/09/08 2,820 2,820 2,790 2,800 118,000
1993/09/07 2,850 2,850 2,820 2,820 14,000
1993/09/06 2,860 2,870 2,850 2,850 99,000
1993/09/03 2,870 2,880 2,850 2,860 80,000
1993/09/02 2,900 2,920 2,850 2,870 101,000
1993/09/01 2,850 2,920 2,850 2,890 120,000
1993/08/31 2,820 2,850 2,820 2,850 44,000
1993/08/30 2,820 2,830 2,810 2,820 56,000
1993/08/27 2,780 2,810 2,760 2,810 44,000
1993/08/26 2,780 2,800 2,760 2,780 51,000
1993/08/25 2,760 2,760 2,750 2,760 12,000
1993/08/24 2,740 2,750 2,740 2,750 5,000
1993/08/23 2,730 2,740 2,730 2,730 9,000
1993/08/20 2,760 2,800 2,760 2,800 22,000
1993/08/19 2,800 2,800 2,710 2,750 28,000
1993/08/18 2,870 2,870 2,800 2,800 17,000
1993/08/17 2,870 2,870 2,850 2,870 28,000
1993/08/16 2,860 2,880 2,860 2,880 44,000
1993/08/13 2,850 2,880 2,850 2,860 85,000
1993/08/12 2,820 2,820 2,790 2,810 23,000
1993/08/11 2,740 2,740 2,730 2,740 13,000
1993/08/09 2,740 2,740 2,700 2,710 6,000
1993/08/06 2,690 2,700 2,690 2,700 11,000
1993/08/05 2,700 2,710 2,680 2,690 41,000
1993/08/04 2,690 2,700 2,690 2,690 12,000
1993/08/03 2,690 2,690 2,690 2,690 18,000
1993/08/02 2,710 2,710 2,670 2,670 38,000
1993/07/30 2,740 2,760 2,700 2,700 24,000
1993/07/29 2,690 2,700 2,680 2,700 22,000
1993/07/28 2,690 2,730 2,690 2,690 28,000
1993/07/27 2,730 2,730 2,710 2,730 30,000
1993/07/26 2,700 2,710 2,700 2,700 8,000
1993/07/23 2,780 2,780 2,750 2,770 19,000
1993/07/22 2,760 2,790 2,740 2,740 16,000
1993/07/21 2,800 2,810 2,770 2,790 93,000
1993/07/20 2,850 2,850 2,810 2,830 57,000
1993/07/19 2,850 2,850 2,830 2,850 31,000
1993/07/16 2,790 2,850 2,790 2,850 29,000
1993/07/15 2,790 2,890 2,790 2,830 140,000
1993/07/14 2,780 2,800 2,770 2,770 144,000
1993/07/13 2,770 2,790 2,770 2,770 76,000
1993/07/12 2,820 2,820 2,760 2,790 72,000
1993/07/09 2,600 2,780 2,600 2,780 140,000
1993/07/08 2,560 2,620 2,550 2,600 59,000
1993/07/07 2,520 2,570 2,520 2,550 23,000
1993/07/06 2,510 2,550 2,510 2,530 33,000
1993/07/05 2,540 2,540 2,520 2,520 41,000
1993/07/02 2,570 2,590 2,550 2,550 85,000
1993/07/01 2,600 2,600 2,550 2,560 147,000
1993/06/30 2,560 2,650 2,540 2,600 179,000
1993/06/29 2,670 2,670 2,600 2,600 88,000
1993/06/28 2,700 2,700 2,660 2,660 24,000
1993/06/25 2,660 2,710 2,660 2,700 126,000
1993/06/24 2,630 2,650 2,620 2,650 39,000
1993/06/23 2,590 2,630 2,580 2,600 89,000
1993/06/22 2,610 2,650 2,580 2,600 126,000
1993/06/21 2,680 2,690 2,610 2,610 70,000
1993/06/18 2,670 2,700 2,670 2,700 22,000
1993/06/17 2,680 2,710 2,600 2,710 43,000
1993/06/16 2,730 2,730 2,630 2,680 74,000
1993/06/15 2,780 2,790 2,700 2,700 55,000
1993/06/14 2,890 2,890 2,820 2,820 69,000
1993/06/11 2,850 2,890 2,830 2,890 92,000
1993/06/10 2,890 2,890 2,830 2,830 2,000
1993/06/08 2,950 2,950 2,870 2,900 66,000
1993/06/07 2,990 3,000 2,970 2,980 155,000
1993/06/04 2,960 3,010 2,950 3,010 278,000
1993/06/03 2,900 3,010 2,890 2,970 326,000
1993/06/02 2,870 2,910 2,850 2,900 128,000
1993/06/01 2,800 2,800 2,770 2,790 27,000
1993/05/31 2,890 2,890 2,840 2,840 43,000
1993/05/28 2,900 2,910 2,870 2,890 114,000
1993/05/27 2,870 2,950 2,850 2,950 552,000
1993/05/26 2,670 2,700 2,650 2,650 25,000
1993/05/25 2,650 2,740 2,630 2,630 140,000
1993/05/24 2,620 2,640 2,620 2,630 49,000
1993/05/21 2,580 2,620 2,560 2,580 163,000
1993/05/20 2,630 2,630 2,590 2,600 38,000
1993/05/19 2,550 2,620 2,540 2,600 64,000
1993/05/18 2,570 2,570 2,540 2,550 85,000
1993/05/17 2,640 2,640 2,590 2,600 144,000
1993/05/14 2,620 2,640 2,600 2,620 71,000
1993/05/13 2,610 2,660 2,610 2,660 77,000
1993/05/12 2,720 2,720 2,640 2,650 132,000
1993/05/11 2,650 2,750 2,650 2,720 234,000
1993/05/10 2,580 2,590 2,550 2,590 57,000
1993/05/07 2,650 2,650 2,560 2,590 124,000
1993/05/06 2,700 2,700 2,640 2,640 55,000
1993/04/30 2,540 2,720 2,520 2,720 287,000
1993/04/28 2,420 2,510 2,420 2,480 162,000
1993/04/27 2,370 2,490 2,370 2,400 60,000
1993/04/26 2,330 2,380 2,330 2,380 19,000
1993/04/23 2,270 2,300 2,270 2,300 53,000
1993/04/22 2,250 2,300 2,250 2,250 65,000
1993/04/21 2,250 2,250 2,200 2,210 83,000
1993/04/20 2,300 2,320 2,250 2,250 131,000
1993/04/19 2,370 2,370 2,290 2,370 68,000
1993/04/16 2,470 2,500 2,330 2,330 166,000
1993/04/15 2,370 2,490 2,370 2,470 258,000
1993/04/14 2,400 2,410 2,350 2,350 174,000
1993/04/13 2,300 2,410 2,300 2,410 142,000
1993/04/12 2,260 2,300 2,250 2,300 87,000
1993/04/09 2,200 2,300 2,190 2,260 167,000
1993/04/08 2,170 2,190 2,150 2,160 43,000
1993/04/07 2,060 2,190 2,060 2,110 164,000
1993/04/06 2,060 2,060 2,040 2,060 12,000
1993/04/05 2,050 2,100 2,040 2,100 31,000
1993/04/02 1,990 2,100 1,990 2,050 54,000
1993/04/01 1,960 1,960 1,920 1,930 16,000
1993/03/31 2,000 2,010 1,970 1,970 44,000
1993/03/30 2,100 2,100 2,030 2,050 46,000
1993/03/29 2,190 2,200 2,100 2,100 89,000
1993/03/26 1,920 2,120 1,920 2,100 126,000
1993/03/25 1,900 1,960 1,900 1,900 46,000
1993/03/24 1,870 1,890 1,870 1,890 22,000
1993/03/23 1,890 1,900 1,870 1,900 31,000
1993/03/22 1,940 1,950 1,900 1,900 51,000
1993/03/19 1,970 1,970 1,940 1,970 40,000
1993/03/18 1,950 1,960 1,940 1,960 118,000
1993/03/17 1,930 1,950 1,900 1,950 49,000
1993/03/16 1,930 1,930 1,930 1,930 1,000
1993/03/15 1,940 1,940 1,920 1,930 45,000
1993/03/12 1,930 1,930 1,900 1,920 29,000
1993/03/11 1,850 1,920 1,840 1,920 71,000
1993/03/10 1,780 1,830 1,780 1,830 40,000
1993/03/09 1,720 1,800 1,720 1,770 64,000
1993/03/08 1,680 1,710 1,680 1,700 63,000
1993/03/05 1,700 1,700 1,670 1,680 25,000
1993/03/03 1,760 1,800 1,710 1,760 28,000
1993/03/02 1,720 1,750 1,720 1,750 9,000
1993/03/01 1,780 1,780 1,750 1,750 20,000
1993/02/26 1,770 1,780 1,770 1,780 7,000
1993/02/25 1,800 1,800 1,770 1,770 12,000
1993/02/24 1,730 1,730 1,720 1,720 7,000
1993/02/23 1,760 1,760 1,750 1,750 16,000
1993/02/22 1,840 1,850 1,800 1,800 16,000
1993/02/19 1,830 1,840 1,830 1,830 36,000
1993/02/18 1,850 1,870 1,850 1,860 26,000
1993/02/17 1,890 1,890 1,880 1,880 9,000
1993/02/16 1,930 1,930 1,910 1,920 56,000
1993/02/15 1,960 1,960 1,930 1,930 17,000
1993/02/12 1,910 1,930 1,910 1,930 4,000
1993/02/10 1,890 1,900 1,890 1,900 10,000
1993/02/09 1,970 1,970 1,950 1,950 3,000
1993/02/08 1,950 1,950 1,940 1,940 35,000
1993/02/05 1,940 1,940 1,920 1,940 28,000
1993/02/04 1,910 1,910 1,900 1,910 39,000
1993/02/03 1,880 1,900 1,870 1,900 47,000
1993/02/02 1,880 1,880 1,840 1,860 230,000
1993/02/01 1,890 1,900 1,890 1,900 5,000
1993/01/29 1,900 1,900 1,880 1,880 16,000
1993/01/28 1,900 1,900 1,870 1,900 19,000
1993/01/27 1,910 1,930 1,910 1,930 10,000
1993/01/26 1,970 1,970 1,940 1,940 5,000
1993/01/25 1,990 1,990 1,970 1,970 7,000
1993/01/22 1,970 1,990 1,970 1,970 4,000
1993/01/21 1,960 1,970 1,960 1,970 4,000
1993/01/20 1,990 2,000 1,980 2,000 19,000
1993/01/19 1,950 1,980 1,950 1,980 8,000
1993/01/18 1,950 1,960 1,950 1,960 6,000
1993/01/14 1,970 1,970 1,950 1,950 7,000
1993/01/13 1,950 2,000 1,950 1,980 52,000
1993/01/12 1,910 1,950 1,910 1,950 5,000
1993/01/11 1,950 1,950 1,900 1,920 4,000
1993/01/08 2,020 2,020 1,980 1,980 2,000
1993/01/07 2,010 2,020 2,000 2,010 24,000
1993/01/06 2,000 2,000 2,000 2,000 5,000
1993/01/05 2,080 2,090 2,070 2,080 52,000
1993/01/04 2,050 2,080 2,050 2,080 7,000

このページの先頭へ