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
2005/12/30 3,200 3,200 3,120 3,130 26,100
2005/12/29 3,140 3,200 3,100 3,170 56,400
2005/12/28 3,100 3,120 3,070 3,110 31,300
2005/12/27 3,110 3,140 3,070 3,070 105,400
2005/12/26 3,150 3,170 3,130 3,130 32,800
2005/12/22 3,130 3,170 3,120 3,130 56,900
2005/12/21 3,110 3,140 3,110 3,130 34,200
2005/12/20 3,050 3,120 3,050 3,100 47,900
2005/12/19 3,060 3,090 3,020 3,070 27,700
2005/12/16 3,060 3,130 3,050 3,070 36,400
2005/12/15 3,110 3,110 3,060 3,080 53,300
2005/12/14 3,170 3,170 3,110 3,120 65,500
2005/12/13 3,170 3,190 3,130 3,140 69,000
2005/12/12 3,090 3,170 3,090 3,150 90,800
2005/12/09 3,070 3,120 3,040 3,080 116,100
2005/12/08 3,140 3,160 3,080 3,120 80,400
2005/12/07 3,200 3,220 3,130 3,180 63,700
2005/12/06 3,250 3,260 3,210 3,230 111,700
2005/12/05 3,250 3,290 3,250 3,280 72,500
2005/12/02 3,240 3,280 3,210 3,240 93,400
2005/12/01 3,140 3,240 3,140 3,210 94,100
2005/11/30 3,230 3,260 3,100 3,100 121,900
2005/11/29 3,290 3,340 3,280 3,280 47,100
2005/11/28 3,180 3,390 3,180 3,340 97,700
2005/11/25 3,180 3,210 3,160 3,200 78,000
2005/11/24 3,180 3,210 3,170 3,200 69,200
2005/11/22 3,120 3,210 3,120 3,170 72,600
2005/11/21 3,150 3,210 3,130 3,130 44,900
2005/11/18 3,150 3,190 3,110 3,170 64,000
2005/11/17 3,060 3,140 3,040 3,130 43,800
2005/11/16 3,080 3,140 3,030 3,100 150,200
2005/11/15 3,050 3,110 3,010 3,070 78,000
2005/11/14 3,100 3,130 3,040 3,040 74,400
2005/11/11 3,110 3,150 3,110 3,140 56,400
2005/11/10 3,070 3,120 3,050 3,120 70,500
2005/11/09 3,100 3,120 3,060 3,060 46,900
2005/11/08 3,030 3,120 3,020 3,090 99,500
2005/11/07 3,020 3,060 2,980 3,010 59,000
2005/11/04 3,020 3,140 2,990 3,070 132,700
2005/11/02 2,980 3,030 2,980 2,995 50,300
2005/11/01 3,000 3,030 2,995 3,020 32,900
2005/10/31 2,990 3,020 2,910 2,975 50,000
2005/10/28 2,980 3,000 2,960 2,960 78,000
2005/10/27 2,945 2,990 2,940 2,980 60,100
2005/10/26 2,895 2,935 2,885 2,925 75,600
2005/10/25 2,825 2,905 2,825 2,870 142,600
2005/10/24 2,835 2,880 2,810 2,865 43,000
2005/10/21 2,815 2,875 2,780 2,820 49,500
2005/10/20 2,815 2,875 2,815 2,850 104,700
2005/10/19 2,850 2,865 2,805 2,805 57,200
2005/10/18 2,875 2,905 2,845 2,860 57,300
2005/10/17 2,880 2,915 2,865 2,870 26,300
2005/10/14 2,810 2,880 2,800 2,865 69,800
2005/10/13 2,835 2,835 2,770 2,810 69,200
2005/10/12 2,815 2,885 2,780 2,840 70,900
2005/10/11 2,800 2,820 2,765 2,775 44,200
2005/10/07 2,800 2,825 2,790 2,795 88,900
2005/10/06 2,930 2,950 2,810 2,810 114,400
2005/10/05 2,990 2,990 2,945 2,960 49,600
2005/10/04 2,960 2,995 2,960 2,990 44,200
2005/10/03 2,920 3,020 2,905 3,010 71,500
2005/09/30 3,060 3,060 2,960 2,960 55,800
2005/09/29 3,060 3,070 2,940 3,010 116,100
2005/09/28 3,020 3,050 2,995 3,020 65,400
2005/09/27 3,010 3,030 2,990 3,000 91,600
2005/09/26 2,900 3,030 2,890 3,000 84,300
2005/09/22 2,910 2,915 2,875 2,885 52,900
2005/09/21 2,920 2,980 2,900 2,940 58,300
2005/09/20 2,885 2,950 2,880 2,920 68,400
2005/09/16 2,875 2,890 2,860 2,880 84,500
2005/09/15 2,825 2,880 2,815 2,875 76,000
2005/09/14 2,820 2,835 2,785 2,810 73,500
2005/09/13 2,820 2,840 2,805 2,830 97,400
2005/09/12 2,840 2,845 2,765 2,805 71,000
2005/09/09 2,710 2,835 2,700 2,800 154,600
2005/09/08 2,710 2,730 2,675 2,685 49,000
2005/09/07 2,740 2,760 2,700 2,705 52,300
2005/09/06 2,785 2,800 2,740 2,740 65,200
2005/09/05 2,775 2,805 2,765 2,785 51,600
2005/09/02 2,780 2,835 2,780 2,815 45,600
2005/09/01 2,780 2,800 2,775 2,780 61,200
2005/08/31 2,760 2,790 2,755 2,775 27,900
2005/08/30 2,765 2,785 2,755 2,760 22,700
2005/08/29 2,765 2,780 2,750 2,760 25,800
2005/08/26 2,770 2,790 2,765 2,770 42,300
2005/08/25 2,750 2,770 2,730 2,765 57,500
2005/08/24 2,770 2,790 2,745 2,780 45,700
2005/08/23 2,760 2,785 2,735 2,770 75,400
2005/08/22 2,730 2,765 2,700 2,760 57,200
2005/08/19 2,685 2,720 2,670 2,710 39,800
2005/08/18 2,710 2,720 2,680 2,685 36,600
2005/08/17 2,700 2,750 2,690 2,705 54,000
2005/08/16 2,695 2,700 2,665 2,695 29,200
2005/08/15 2,695 2,695 2,665 2,675 35,500
2005/08/12 2,700 2,720 2,650 2,655 62,900
2005/08/11 2,720 2,730 2,665 2,700 82,500
2005/08/10 2,685 2,735 2,685 2,720 74,800
2005/08/09 2,630 2,685 2,615 2,685 90,200
2005/08/08 2,590 2,620 2,530 2,615 91,800
2005/08/05 2,630 2,630 2,590 2,590 37,600
2005/08/04 2,645 2,665 2,620 2,620 54,300
2005/08/03 2,625 2,670 2,625 2,655 71,600
2005/08/02 2,630 2,655 2,630 2,630 34,400
2005/08/01 2,680 2,690 2,615 2,620 114,400
2005/07/29 2,710 2,715 2,660 2,665 72,200
2005/07/28 2,685 2,720 2,680 2,710 83,700
2005/07/27 2,670 2,685 2,650 2,685 71,200
2005/07/26 2,630 2,645 2,620 2,630 54,200
2005/07/25 2,630 2,640 2,615 2,620 60,800
2005/07/22 2,605 2,625 2,605 2,610 48,500
2005/07/21 2,635 2,655 2,610 2,620 85,000
2005/07/20 2,630 2,685 2,625 2,665 155,800
2005/07/19 2,610 2,620 2,590 2,595 33,000
2005/07/15 2,615 2,635 2,610 2,610 76,700
2005/07/14 2,615 2,620 2,595 2,605 69,700
2005/07/13 2,620 2,620 2,595 2,600 46,400
2005/07/12 2,605 2,625 2,600 2,605 34,500
2005/07/11 2,620 2,625 2,605 2,605 41,900
2005/07/08 2,595 2,625 2,585 2,595 84,900
2005/07/07 2,630 2,630 2,590 2,590 69,900
2005/07/06 2,685 2,685 2,645 2,660 73,400
2005/07/05 2,690 2,700 2,675 2,685 39,500
2005/07/04 2,695 2,700 2,670 2,690 46,500
2005/07/01 2,680 2,685 2,660 2,670 67,900
2005/06/30 2,665 2,680 2,640 2,650 59,000
2005/06/29 2,680 2,680 2,645 2,665 35,800
2005/06/28 2,630 2,665 2,625 2,650 45,500
2005/06/27 2,600 2,640 2,575 2,620 65,800
2005/06/24 2,615 2,650 2,615 2,630 66,600
2005/06/23 2,690 2,690 2,620 2,650 72,700
2005/06/22 2,635 2,660 2,625 2,650 83,500
2005/06/21 2,645 2,655 2,625 2,635 109,200
2005/06/20 2,660 2,660 2,630 2,635 77,300
2005/06/17 2,605 2,645 2,605 2,620 71,200
2005/06/16 2,590 2,615 2,565 2,590 115,900
2005/06/15 2,585 2,590 2,520 2,580 179,300
2005/06/14 2,565 2,610 2,565 2,585 77,700
2005/06/13 2,610 2,625 2,565 2,585 71,900
2005/06/10 2,590 2,610 2,580 2,605 68,400
2005/06/09 2,570 2,610 2,570 2,605 52,600
2005/06/08 2,620 2,635 2,565 2,590 82,200
2005/06/07 2,620 2,630 2,590 2,595 74,900
2005/06/06 2,600 2,635 2,580 2,600 107,100
2005/06/03 2,685 2,685 2,620 2,640 44,500
2005/06/02 2,640 2,680 2,640 2,665 63,600
2005/06/01 2,670 2,680 2,630 2,645 56,400
2005/05/31 2,625 2,665 2,610 2,655 59,600
2005/05/30 2,640 2,665 2,610 2,645 78,600
2005/05/27 2,610 2,625 2,585 2,600 91,800
2005/05/26 2,600 2,610 2,575 2,585 79,600
2005/05/25 2,710 2,710 2,560 2,595 66,900
2005/05/24 2,725 2,730 2,660 2,670 83,000
2005/05/23 2,715 2,745 2,680 2,725 64,000
2005/05/20 2,630 2,695 2,630 2,675 93,800
2005/05/19 2,600 2,670 2,585 2,620 74,500
2005/05/18 2,615 2,655 2,585 2,590 46,600
2005/05/17 2,715 2,735 2,580 2,580 74,600
2005/05/16 2,730 2,745 2,690 2,695 39,600
2005/05/13 2,720 2,770 2,720 2,760 60,100
2005/05/12 2,785 2,800 2,760 2,780 77,100
2005/05/11 2,820 2,820 2,755 2,785 87,900
2005/05/10 2,800 2,830 2,800 2,820 56,700
2005/05/09 2,845 2,845 2,790 2,795 79,200
2005/05/06 2,820 2,830 2,780 2,805 58,500
2005/05/02 2,740 2,810 2,705 2,790 87,500
2005/04/28 2,830 2,830 2,760 2,780 91,800
2005/04/27 2,770 2,825 2,770 2,815 66,500
2005/04/26 2,780 2,810 2,710 2,770 87,800
2005/04/25 2,805 2,805 2,750 2,780 63,300
2005/04/22 2,800 2,800 2,720 2,765 76,600
2005/04/21 2,700 2,755 2,640 2,755 32,200
2005/04/20 2,730 2,790 2,720 2,775 35,900
2005/04/19 2,680 2,740 2,630 2,725 63,500
2005/04/18 2,760 2,770 2,590 2,680 115,700
2005/04/15 2,765 2,785 2,750 2,755 64,900
2005/04/14 2,770 2,770 2,730 2,765 46,400
2005/04/13 2,800 2,820 2,770 2,795 36,500
2005/04/12 2,820 2,850 2,795 2,795 58,100
2005/04/11 2,820 2,850 2,805 2,815 24,000
2005/04/08 2,800 2,850 2,795 2,850 60,400
2005/04/07 2,820 2,850 2,795 2,830 54,400
2005/04/06 2,765 2,850 2,765 2,850 50,700
2005/04/05 2,825 2,845 2,795 2,805 60,200
2005/04/04 2,815 2,850 2,805 2,825 40,500
2005/04/01 2,770 2,810 2,770 2,810 62,200
2005/03/31 2,770 2,820 2,745 2,810 115,700
2005/03/30 2,700 2,765 2,670 2,745 111,200
2005/03/29 2,710 2,745 2,655 2,705 166,800
2005/03/28 2,735 2,735 2,650 2,710 91,700
2005/03/25 2,730 2,750 2,680 2,730 134,400
2005/03/24 2,760 2,760 2,720 2,725 68,600
2005/03/23 2,810 2,810 2,740 2,780 100,800
2005/03/22 2,790 2,810 2,760 2,780 123,000
2005/03/18 2,715 2,845 2,680 2,725 162,300
2005/03/17 2,705 2,730 2,665 2,710 57,900
2005/03/16 2,725 2,735 2,700 2,705 112,000
2005/03/15 2,700 2,725 2,675 2,710 166,300
2005/03/14 2,705 2,710 2,665 2,670 141,800
2005/03/11 2,660 2,700 2,640 2,700 149,300
2005/03/10 2,610 2,670 2,575 2,635 165,500
2005/03/09 2,575 2,630 2,550 2,585 69,900
2005/03/08 2,600 2,635 2,570 2,575 95,100
2005/03/07 2,645 2,665 2,540 2,635 91,400
2005/03/04 2,645 2,645 2,600 2,605 63,900
2005/03/03 2,630 2,695 2,595 2,645 102,900
2005/03/02 2,585 2,645 2,570 2,625 93,400
2005/03/01 2,555 2,585 2,540 2,585 40,400
2005/02/28 2,560 2,615 2,545 2,595 74,400
2005/02/25 2,540 2,560 2,505 2,540 74,200
2005/02/24 2,485 2,530 2,480 2,530 79,800
2005/02/23 2,475 2,495 2,470 2,485 20,500
2005/02/22 2,485 2,510 2,475 2,485 78,000
2005/02/21 2,465 2,495 2,460 2,475 42,300
2005/02/18 2,470 2,490 2,400 2,465 62,000
2005/02/17 2,470 2,475 2,450 2,470 39,100
2005/02/16 2,475 2,495 2,455 2,485 129,900
2005/02/15 2,425 2,430 2,410 2,415 42,600
2005/02/14 2,435 2,460 2,405 2,420 89,900
2005/02/10 2,450 2,470 2,385 2,435 91,700
2005/02/09 2,495 2,495 2,465 2,465 45,900
2005/02/08 2,485 2,510 2,460 2,500 71,100
2005/02/07 2,460 2,495 2,455 2,475 51,600
2005/02/04 2,475 2,475 2,445 2,455 38,300
2005/02/03 2,490 2,490 2,435 2,490 75,100
2005/02/02 2,455 2,480 2,430 2,480 49,100
2005/02/01 2,490 2,495 2,460 2,495 54,100
2005/01/31 2,465 2,500 2,445 2,490 73,000
2005/01/28 2,440 2,465 2,420 2,465 41,100
2005/01/27 2,480 2,480 2,440 2,470 39,300
2005/01/26 2,425 2,495 2,395 2,495 64,900
2005/01/25 2,425 2,425 2,380 2,420 54,800
2005/01/24 2,400 2,440 2,390 2,410 31,900
2005/01/21 2,395 2,420 2,380 2,400 64,400
2005/01/20 2,380 2,445 2,340 2,425 38,600
2005/01/19 2,515 2,515 2,410 2,460 26,900
2005/01/18 2,490 2,515 2,480 2,490 66,500
2005/01/17 2,450 2,500 2,450 2,490 76,600
2005/01/14 2,420 2,450 2,390 2,450 65,800
2005/01/13 2,440 2,440 2,410 2,415 32,600
2005/01/12 2,415 2,440 2,405 2,425 67,700
2005/01/11 2,395 2,420 2,395 2,405 50,700
2005/01/07 2,385 2,385 2,360 2,370 47,800
2005/01/06 2,315 2,385 2,300 2,345 38,400
2005/01/05 2,365 2,365 2,325 2,330 37,300
2005/01/04 2,390 2,390 2,350 2,365 14,900

このページの先頭へ