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
1994/12/30 2,710 2,730 2,710 2,730 11,000
1994/12/29 2,690 2,710 2,680 2,710 80,000
1994/12/28 2,700 2,720 2,690 2,700 101,000
1994/12/27 2,680 2,690 2,680 2,690 30,000
1994/12/26 2,660 2,690 2,660 2,690 5,000
1994/12/22 2,680 2,700 2,670 2,700 17,000
1994/12/21 2,670 2,670 2,650 2,670 13,000
1994/12/20 2,660 2,680 2,660 2,680 24,000
1994/12/19 2,650 2,680 2,650 2,680 40,000
1994/12/16 2,620 2,640 2,620 2,640 37,000
1994/12/15 2,640 2,640 2,630 2,640 45,000
1994/12/14 2,630 2,640 2,620 2,640 67,000
1994/12/13 2,650 2,660 2,620 2,630 56,000
1994/12/12 2,690 2,690 2,640 2,660 62,000
1994/12/09 2,700 2,710 2,690 2,690 67,000
1994/12/08 2,700 2,710 2,690 2,690 71,000
1994/12/07 2,730 2,730 2,670 2,700 114,000
1994/12/06 2,650 2,690 2,650 2,690 19,000
1994/12/05 2,690 2,700 2,690 2,690 56,000
1994/12/02 2,690 2,710 2,670 2,680 165,000
1994/12/01 2,670 2,690 2,670 2,690 108,000
1994/11/30 2,650 2,670 2,640 2,670 114,000
1994/11/29 2,610 2,670 2,610 2,670 60,000
1994/11/28 2,620 2,620 2,600 2,610 41,000
1994/11/25 2,590 2,610 2,590 2,610 47,000
1994/11/24 2,580 2,600 2,580 2,590 21,000
1994/11/22 2,580 2,600 2,580 2,580 22,000
1994/11/21 2,640 2,640 2,630 2,640 16,000
1994/11/18 2,630 2,630 2,620 2,630 8,000
1994/11/17 2,620 2,650 2,620 2,650 91,000
1994/11/16 2,610 2,620 2,600 2,610 61,000
1994/11/15 2,600 2,600 2,580 2,600 25,000
1994/11/14 2,590 2,620 2,590 2,620 75,000
1994/11/11 2,560 2,590 2,550 2,590 174,000
1994/11/10 2,570 2,570 2,560 2,560 19,000
1994/11/09 2,560 2,600 2,550 2,550 53,000
1994/11/08 2,590 2,610 2,570 2,570 28,000
1994/11/07 2,650 2,650 2,650 2,650 35,000
1994/11/04 2,670 2,670 2,640 2,650 31,000
1994/11/02 2,640 2,670 2,640 2,640 68,000
1994/11/01 2,640 2,640 2,620 2,630 48,000
1994/10/31 2,600 2,680 2,590 2,640 100,000
1994/10/28 2,580 2,600 2,570 2,590 170,000
1994/10/27 2,580 2,590 2,560 2,590 72,000
1994/10/26 2,610 2,610 2,590 2,600 68,000
1994/10/25 2,640 2,640 2,610 2,610 15,000
1994/10/24 2,660 2,660 2,650 2,650 10,000
1994/10/21 2,650 2,650 2,620 2,650 31,000
1994/10/20 2,660 2,700 2,650 2,700 47,000
1994/10/19 2,650 2,660 2,650 2,660 27,000
1994/10/18 2,640 2,650 2,640 2,650 14,000
1994/10/17 2,600 2,650 2,580 2,650 40,000
1994/10/14 2,570 2,630 2,570 2,600 123,000
1994/10/13 2,510 2,560 2,510 2,560 36,000
1994/10/12 2,500 2,540 2,490 2,540 35,000
1994/10/11 2,510 2,510 2,500 2,500 19,000
1994/10/07 2,510 2,510 2,490 2,490 45,000
1994/10/06 2,520 2,530 2,510 2,510 24,000
1994/10/05 2,520 2,530 2,500 2,530 29,000
1994/10/04 2,600 2,600 2,580 2,590 20,000
1994/10/03 2,600 2,600 2,580 2,600 27,000
1994/09/30 2,540 2,600 2,510 2,600 46,000
1994/09/29 2,540 2,560 2,500 2,560 40,000
1994/09/28 2,540 2,550 2,480 2,540 39,000
1994/09/27 2,500 2,530 2,470 2,500 87,000
1994/09/26 2,480 2,500 2,460 2,500 60,000
1994/09/22 2,570 2,570 2,500 2,500 138,000
1994/09/21 2,520 2,560 2,520 2,530 95,000
1994/09/20 2,510 2,530 2,500 2,510 104,000
1994/09/19 2,510 2,510 2,490 2,500 39,000
1994/09/16 2,510 2,510 2,500 2,500 52,000
1994/09/14 2,530 2,530 2,500 2,500 55,000
1994/09/13 2,530 2,530 2,490 2,530 77,000
1994/09/12 2,540 2,550 2,540 2,540 95,000
1994/09/09 2,500 2,570 2,500 2,530 28,000
1994/09/08 2,520 2,520 2,490 2,490 103,000
1994/09/07 2,510 2,520 2,490 2,520 44,000
1994/09/06 2,550 2,550 2,480 2,510 87,000
1994/09/05 2,640 2,640 2,580 2,580 56,000
1994/09/02 2,650 2,650 2,600 2,600 107,000
1994/09/01 2,670 2,690 2,650 2,650 103,000
1994/08/31 2,700 2,710 2,680 2,710 6,000
1994/08/30 2,700 2,720 2,690 2,720 48,000
1994/08/29 2,720 2,740 2,700 2,700 45,000
1994/08/26 2,670 2,700 2,670 2,700 17,000
1994/08/25 2,690 2,700 2,650 2,670 18,000
1994/08/24 2,690 2,730 2,690 2,730 66,000
1994/08/23 2,740 2,740 2,740 2,740 23,000
1994/08/22 2,760 2,760 2,720 2,760 38,000
1994/08/19 2,680 2,760 2,660 2,760 82,000
1994/08/18 2,720 2,720 2,680 2,680 44,000
1994/08/17 2,800 2,800 2,700 2,700 57,000
1994/08/16 2,780 2,800 2,780 2,790 8,000
1994/08/15 2,760 2,790 2,760 2,780 33,000
1994/08/12 2,790 2,800 2,770 2,770 10,000
1994/08/11 2,820 2,830 2,800 2,820 70,000
1994/08/10 2,830 2,830 2,810 2,820 17,000
1994/08/09 2,860 2,880 2,840 2,840 14,000
1994/08/08 2,890 2,900 2,890 2,900 17,000
1994/08/05 2,900 2,900 2,890 2,890 7,000
1994/08/04 2,870 2,900 2,860 2,900 47,000
1994/08/03 2,920 2,920 2,900 2,900 42,000
1994/08/02 2,920 2,920 2,910 2,910 90,000
1994/08/01 2,900 2,900 2,900 2,900 47,000
1994/07/29 2,890 2,900 2,870 2,900 66,000
1994/07/28 2,870 2,870 2,870 2,870 36,000
1994/07/27 2,910 2,910 2,870 2,870 9,000
1994/07/26 2,940 2,960 2,910 2,910 52,000
1994/07/25 2,920 2,950 2,920 2,940 21,000
1994/07/22 3,010 3,010 2,980 2,980 162,000
1994/07/21 3,020 3,020 3,010 3,010 11,000
1994/07/20 3,050 3,070 3,040 3,070 158,000
1994/07/19 3,070 3,090 3,050 3,050 96,000
1994/07/18 3,140 3,140 3,070 3,100 25,000
1994/07/15 3,100 3,150 3,090 3,150 68,000
1994/07/14 3,090 3,160 3,070 3,110 82,000
1994/07/13 3,060 3,090 3,050 3,090 46,000
1994/07/12 3,060 3,080 3,060 3,070 36,000
1994/07/11 3,050 3,110 3,050 3,110 23,000
1994/07/08 3,110 3,120 3,100 3,100 48,000
1994/07/07 3,110 3,120 3,100 3,100 48,000
1994/07/06 3,120 3,170 3,120 3,140 189,000
1994/07/05 3,040 3,100 3,040 3,100 78,000
1994/07/04 3,040 3,040 3,010 3,040 18,000
1994/07/01 3,040 3,040 2,980 2,980 43,000
1994/06/30 2,950 3,000 2,950 3,000 31,000
1994/06/29 3,000 3,050 3,000 3,000 25,000
1994/06/28 2,940 3,050 2,940 3,040 32,000
1994/06/27 2,990 2,990 2,950 2,990 11,000
1994/06/24 2,970 3,020 2,970 3,020 22,000
1994/06/23 2,990 3,030 2,990 3,000 37,000
1994/06/22 2,960 2,990 2,960 2,990 44,000
1994/06/21 3,040 3,050 3,000 3,050 48,000
1994/06/20 3,070 3,090 3,060 3,070 37,000
1994/06/17 3,000 3,090 3,000 3,090 97,000
1994/06/16 2,980 3,050 2,980 3,050 44,000
1994/06/15 2,980 3,020 2,970 2,980 89,000
1994/06/14 3,080 3,080 3,030 3,030 8,000
1994/06/13 3,040 3,090 3,030 3,090 222,000
1994/06/10 3,000 3,030 2,990 3,000 191,000
1994/06/09 2,990 3,020 2,990 2,990 131,000
1994/06/08 2,890 2,980 2,880 2,970 93,000
1994/06/07 2,900 2,930 2,890 2,890 31,000
1994/06/06 2,970 2,970 2,900 2,900 25,000
1994/06/03 2,940 2,990 2,940 2,960 24,000
1994/06/02 3,020 3,030 3,000 3,000 20,000
1994/06/01 2,980 3,030 2,920 3,030 96,000
1994/05/31 2,950 2,980 2,930 2,980 16,000
1994/05/30 2,970 3,000 2,930 3,000 53,000
1994/05/27 3,000 3,020 3,000 3,020 108,000
1994/05/26 2,960 3,020 2,960 3,000 50,000
1994/05/25 2,950 2,960 2,940 2,960 68,000
1994/05/24 2,930 2,950 2,930 2,930 68,000
1994/05/23 2,880 2,930 2,880 2,930 53,000
1994/05/20 2,930 2,930 2,860 2,860 2,000
1994/05/19 2,880 2,880 2,880 2,880 12,000
1994/05/18 2,930 2,930 2,850 2,880 73,000
1994/05/17 2,910 2,910 2,870 2,910 16,000
1994/05/16 2,970 2,970 2,930 2,950 10,000
1994/05/13 2,950 2,970 2,950 2,970 15,000
1994/05/12 2,980 2,990 2,950 2,990 9,000
1994/05/11 2,950 2,950 2,910 2,930 35,000
1994/05/10 2,890 2,950 2,890 2,950 18,000
1994/05/09 2,930 2,930 2,880 2,880 35,000
1994/05/06 2,960 3,010 2,920 2,950 79,000
1994/05/02 3,010 3,010 2,950 2,950 3,000
1994/04/28 3,100 3,100 3,040 3,050 145,000
1994/04/27 3,000 3,080 2,990 3,060 118,000
1994/04/26 3,000 3,000 3,000 3,000 20,000
1994/04/25 2,980 3,000 2,970 3,000 63,000
1994/04/22 3,000 3,010 2,920 2,950 41,000
1994/04/21 3,060 3,060 3,000 3,000 207,000
1994/04/20 3,070 3,080 3,030 3,030 165,000
1994/04/19 3,070 3,070 3,030 3,050 151,000
1994/04/18 2,960 3,060 2,960 3,050 188,000
1994/04/15 2,940 2,950 2,920 2,950 56,000
1994/04/14 2,940 2,940 2,930 2,930 3,000
1994/04/13 2,840 2,900 2,830 2,900 28,000
1994/04/12 2,870 2,870 2,830 2,830 84,000
1994/04/11 2,850 2,850 2,840 2,840 52,000
1994/04/08 2,900 2,900 2,870 2,870 15,000
1994/04/07 2,870 2,890 2,870 2,890 8,000
1994/04/06 2,900 2,900 2,870 2,870 29,000
1994/04/05 2,830 2,870 2,830 2,860 45,000
1994/04/04 2,860 2,860 2,820 2,820 10,000
1994/04/01 2,880 2,880 2,830 2,830 34,000
1994/03/31 2,860 2,860 2,830 2,840 49,000
1994/03/30 2,870 2,870 2,830 2,850 30,000
1994/03/29 2,830 2,860 2,830 2,860 7,000
1994/03/28 2,840 2,850 2,830 2,840 11,000
1994/03/25 2,850 2,920 2,830 2,850 42,000
1994/03/24 2,950 3,000 2,910 2,920 58,000
1994/03/23 2,970 3,000 2,950 3,000 73,000
1994/03/22 2,940 3,030 2,940 2,990 60,000
1994/03/18 3,030 3,050 2,940 2,940 85,000
1994/03/17 2,980 3,070 2,980 3,030 258,000
1994/03/16 2,970 2,980 2,960 2,970 112,000
1994/03/15 2,940 2,970 2,930 2,960 124,000
1994/03/14 2,860 2,900 2,860 2,900 78,000
1994/03/11 2,790 2,830 2,790 2,830 66,000
1994/03/10 2,750 2,780 2,730 2,780 42,000
1994/03/09 2,750 2,770 2,750 2,750 57,000
1994/03/08 2,740 2,770 2,730 2,770 4,000
1994/03/07 2,800 2,800 2,770 2,770 15,000
1994/03/04 2,800 2,820 2,770 2,800 127,000
1994/03/03 2,800 2,840 2,800 2,820 24,000
1994/03/02 2,840 2,840 2,800 2,800 77,000
1994/03/01 2,910 2,920 2,860 2,860 283,000
1994/02/28 2,910 2,930 2,910 2,930 278,000
1994/02/25 2,840 2,940 2,840 2,910 92,000
1994/02/24 2,790 2,840 2,780 2,840 102,000
1994/02/23 2,800 2,800 2,800 2,800 28,000
1994/02/22 2,760 2,810 2,760 2,800 36,000
1994/02/21 2,790 2,790 2,740 2,740 10,000
1994/02/18 2,700 2,800 2,700 2,800 171,000
1994/02/17 2,800 2,840 2,700 2,700 175,000
1994/02/16 2,780 2,840 2,780 2,790 45,000
1994/02/15 2,740 2,780 2,720 2,780 34,000
1994/02/14 2,890 2,890 2,850 2,850 34,000
1994/02/10 2,860 2,900 2,860 2,900 80,000
1994/02/09 2,900 2,900 2,860 2,900 102,000
1994/02/08 2,830 2,890 2,830 2,860 64,000
1994/02/07 2,900 2,900 2,800 2,830 20,000
1994/02/04 2,900 2,920 2,870 2,920 126,000
1994/02/03 2,800 2,870 2,760 2,870 268,000
1994/02/02 2,890 2,890 2,840 2,840 190,000
1994/02/01 2,900 2,930 2,870 2,920 105,000
1994/01/31 2,820 2,940 2,800 2,940 169,000
1994/01/28 2,760 2,760 2,700 2,700 34,000
1994/01/27 2,780 2,780 2,730 2,770 118,000
1994/01/26 2,590 2,800 2,580 2,780 106,000
1994/01/25 2,600 2,600 2,560 2,580 26,000
1994/01/24 2,460 2,520 2,460 2,480 30,000
1994/01/21 2,650 2,650 2,590 2,620 28,000
1994/01/20 2,640 2,670 2,630 2,660 80,000
1994/01/19 2,650 2,660 2,590 2,630 119,000
1994/01/18 2,620 2,660 2,600 2,660 95,000
1994/01/17 2,680 2,680 2,630 2,660 81,000
1994/01/14 2,630 2,690 2,590 2,690 99,000
1994/01/13 2,590 2,670 2,580 2,630 178,000
1994/01/12 2,580 2,600 2,560 2,600 65,000
1994/01/11 2,500 2,610 2,480 2,610 227,000
1994/01/10 2,450 2,480 2,410 2,460 139,000
1994/01/07 2,440 2,440 2,400 2,410 22,000
1994/01/06 2,480 2,480 2,410 2,410 50,000
1994/01/05 2,340 2,440 2,340 2,440 59,000
1994/01/04 2,300 2,320 2,260 2,320 21,000

このページの先頭へ