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
2006/12/29 2,970 2,985 2,970 2,975 12,300
2006/12/28 2,980 2,990 2,970 2,980 40,300
2006/12/27 2,955 3,000 2,935 2,985 77,100
2006/12/26 2,930 2,930 2,880 2,925 64,400
2006/12/25 2,965 2,965 2,935 2,940 30,000
2006/12/22 2,965 2,970 2,945 2,960 41,200
2006/12/21 2,965 2,975 2,950 2,970 50,400
2006/12/20 2,965 2,980 2,950 2,980 60,500
2006/12/19 2,965 2,975 2,950 2,955 47,600
2006/12/18 2,955 2,970 2,950 2,965 62,900
2006/12/15 2,975 2,980 2,945 2,960 74,400
2006/12/14 2,980 2,985 2,950 2,975 82,500
2006/12/13 2,990 2,990 2,965 2,990 67,600
2006/12/12 2,975 2,990 2,965 2,985 36,100
2006/12/11 2,980 2,995 2,965 2,985 32,800
2006/12/08 2,975 2,995 2,975 2,975 85,500
2006/12/07 2,980 2,985 2,940 2,975 94,600
2006/12/06 2,935 2,970 2,910 2,965 43,600
2006/12/05 2,940 2,950 2,920 2,930 73,600
2006/12/04 2,925 2,940 2,915 2,940 53,900
2006/12/01 2,930 2,935 2,910 2,920 84,000
2006/11/30 2,915 2,925 2,885 2,915 58,400
2006/11/29 2,895 2,915 2,875 2,915 69,500
2006/11/28 2,880 2,905 2,860 2,895 57,700
2006/11/27 2,855 2,915 2,855 2,905 80,900
2006/11/24 2,905 2,905 2,865 2,880 58,300
2006/11/22 2,870 2,910 2,855 2,900 67,200
2006/11/21 2,875 2,920 2,875 2,880 52,500
2006/11/20 2,935 2,940 2,885 2,885 79,600
2006/11/17 2,940 2,960 2,930 2,945 87,500
2006/11/16 2,940 2,970 2,930 2,935 80,700
2006/11/15 2,975 2,985 2,940 2,950 79,400
2006/11/14 2,935 2,990 2,930 2,965 99,600
2006/11/13 3,000 3,000 2,930 2,935 93,400
2006/11/10 3,000 3,030 2,980 2,985 72,300
2006/11/09 2,950 2,995 2,950 2,975 78,000
2006/11/08 2,970 2,990 2,950 2,950 72,900
2006/11/07 2,990 3,010 2,985 2,990 18,800
2006/11/06 3,000 3,030 3,000 3,000 24,000
2006/11/02 3,000 3,050 3,000 3,050 32,900
2006/11/01 2,970 3,040 2,970 3,020 39,600
2006/10/31 2,950 2,995 2,950 2,985 48,300
2006/10/30 2,990 3,010 2,965 2,965 53,800
2006/10/27 3,030 3,060 3,010 3,010 58,200
2006/10/26 3,040 3,050 3,020 3,030 33,400
2006/10/25 3,010 3,040 2,980 3,010 73,300
2006/10/24 2,970 3,060 2,955 2,980 108,800
2006/10/23 2,965 3,010 2,960 2,990 43,900
2006/10/20 2,960 2,995 2,940 2,990 30,600
2006/10/19 2,965 2,965 2,935 2,960 36,400
2006/10/18 2,960 2,970 2,915 2,955 63,400
2006/10/17 2,970 2,990 2,950 2,965 81,100
2006/10/16 2,985 2,995 2,960 2,975 42,000
2006/10/13 2,910 2,965 2,910 2,955 72,500
2006/10/12 2,930 2,960 2,910 2,910 43,700
2006/10/11 2,985 2,990 2,930 2,940 54,400
2006/10/10 2,965 3,010 2,965 2,985 63,400
2006/10/06 2,995 3,000 2,960 2,985 32,600
2006/10/05 3,010 3,030 2,985 3,010 37,300
2006/10/04 3,030 3,050 2,990 3,010 29,400
2006/10/03 3,070 3,070 3,040 3,040 42,700
2006/10/02 3,030 3,060 3,010 3,060 36,100
2006/09/29 3,000 3,050 2,995 3,030 57,100
2006/09/28 2,995 2,995 2,970 2,995 19,000
2006/09/27 2,960 2,995 2,945 2,995 40,600
2006/09/26 2,960 2,970 2,895 2,945 49,200
2006/09/25 2,940 2,970 2,835 2,970 92,300
2006/09/22 2,930 2,960 2,930 2,940 65,800
2006/09/21 2,940 2,960 2,930 2,955 35,900
2006/09/20 2,950 2,960 2,930 2,935 61,700
2006/09/19 3,000 3,000 2,955 2,965 95,400
2006/09/15 2,980 3,030 2,980 3,000 34,400
2006/09/14 2,990 3,040 2,990 3,030 41,800
2006/09/13 2,965 2,995 2,955 2,955 49,800
2006/09/12 2,965 2,980 2,960 2,960 39,500
2006/09/11 2,990 3,020 2,970 2,970 79,100
2006/09/08 2,955 3,030 2,950 3,020 97,700
2006/09/07 3,030 3,040 2,995 3,000 34,800
2006/09/06 3,030 3,060 3,030 3,030 39,700
2006/09/05 3,050 3,050 3,010 3,030 21,900
2006/09/04 3,050 3,070 3,040 3,050 20,900
2006/09/01 3,050 3,070 3,030 3,060 17,100
2006/08/31 3,040 3,090 3,030 3,070 27,700
2006/08/30 3,050 3,050 3,020 3,030 31,800
2006/08/29 3,020 3,040 2,985 3,040 29,200
2006/08/28 3,030 3,030 2,985 2,985 27,200
2006/08/25 3,010 3,050 3,000 3,020 29,600
2006/08/24 3,000 3,040 3,000 3,020 21,200
2006/08/23 3,000 3,050 3,000 3,030 25,200
2006/08/22 3,000 3,050 2,975 3,030 40,100
2006/08/21 2,995 3,070 2,990 3,010 20,300
2006/08/18 2,995 3,040 2,995 3,030 35,600
2006/08/17 3,000 3,030 2,990 2,995 37,800
2006/08/16 2,980 2,995 2,955 2,990 38,900
2006/08/15 2,910 2,955 2,910 2,935 39,200
2006/08/14 2,925 2,950 2,920 2,940 27,200
2006/08/11 2,910 2,935 2,900 2,900 35,500
2006/08/10 2,905 2,930 2,885 2,920 48,600
2006/08/09 2,935 2,935 2,905 2,935 46,200
2006/08/08 2,915 2,955 2,880 2,930 37,700
2006/08/07 2,945 2,955 2,875 2,875 65,900
2006/08/04 2,980 3,000 2,930 2,940 42,200
2006/08/03 3,040 3,050 2,960 2,965 61,300
2006/08/02 2,995 3,060 2,955 3,040 32,700
2006/08/01 3,040 3,040 2,975 2,985 37,400
2006/07/31 3,000 3,030 2,990 3,020 24,200
2006/07/28 2,980 2,990 2,950 2,980 13,400
2006/07/27 2,965 2,970 2,930 2,960 29,900
2006/07/26 3,010 3,010 2,955 2,970 23,400
2006/07/25 3,000 3,010 2,965 2,995 35,300
2006/07/24 2,960 2,985 2,910 2,945 30,200
2006/07/21 2,990 3,010 2,980 2,985 43,700
2006/07/20 2,985 3,000 2,920 2,985 46,700
2006/07/19 2,905 2,960 2,905 2,925 54,700
2006/07/18 2,950 2,990 2,920 2,945 126,300
2006/07/14 2,980 2,980 2,930 2,930 42,200
2006/07/13 2,970 2,990 2,950 2,965 43,800
2006/07/12 2,955 2,985 2,910 2,960 56,400
2006/07/11 2,985 3,000 2,950 2,965 24,500
2006/07/10 2,960 2,975 2,940 2,970 64,500
2006/07/07 2,990 3,020 2,960 2,960 56,700
2006/07/06 3,000 3,020 2,975 2,985 53,300
2006/07/05 3,000 3,000 2,980 2,985 20,600
2006/07/04 2,995 3,030 2,985 3,000 35,400
2006/07/03 3,010 3,010 2,965 2,980 55,900
2006/06/30 3,000 3,020 2,985 3,000 39,600
2006/06/29 2,930 2,965 2,910 2,950 58,600
2006/06/28 2,930 2,975 2,930 2,945 33,700
2006/06/27 3,020 3,020 2,985 2,990 36,900
2006/06/26 3,020 3,060 3,000 3,010 57,700
2006/06/23 3,050 3,080 3,000 3,050 47,600
2006/06/22 3,030 3,070 2,995 3,050 64,800
2006/06/21 3,040 3,050 2,975 2,990 49,200
2006/06/20 3,040 3,070 3,000 3,010 24,300
2006/06/19 3,040 3,080 3,020 3,040 28,400
2006/06/16 3,070 3,070 3,010 3,040 40,900
2006/06/15 2,910 2,955 2,890 2,935 75,500
2006/06/14 2,860 2,955 2,860 2,905 112,000
2006/06/13 2,960 2,965 2,900 2,900 55,500
2006/06/12 2,995 3,010 2,930 2,975 59,600
2006/06/09 3,000 3,020 2,900 2,970 69,200
2006/06/08 3,010 3,030 2,915 2,985 100,700
2006/06/07 3,060 3,080 3,020 3,020 53,600
2006/06/06 3,090 3,090 3,040 3,050 43,300
2006/06/05 3,110 3,130 3,070 3,100 50,100
2006/06/02 3,130 3,150 3,070 3,150 80,100
2006/06/01 3,180 3,190 3,100 3,110 50,900
2006/05/31 3,090 3,220 3,090 3,190 79,300
2006/05/30 3,190 3,190 3,120 3,120 52,400
2006/05/29 3,190 3,210 3,170 3,180 39,600
2006/05/26 3,240 3,250 3,160 3,210 37,300
2006/05/25 3,220 3,230 3,190 3,220 46,100
2006/05/24 3,190 3,250 3,170 3,240 53,700
2006/05/23 3,140 3,210 3,140 3,150 56,700
2006/05/22 3,240 3,310 3,240 3,240 48,000
2006/05/19 3,100 3,200 3,100 3,200 30,600
2006/05/18 3,150 3,190 3,140 3,170 21,700
2006/05/17 3,180 3,220 3,170 3,210 23,000
2006/05/16 3,200 3,290 3,160 3,180 65,500
2006/05/15 3,150 3,300 3,150 3,250 36,100
2006/05/12 3,270 3,280 3,190 3,250 42,300
2006/05/11 3,360 3,370 3,300 3,320 31,900
2006/05/10 3,290 3,350 3,260 3,290 47,800
2006/05/09 3,370 3,390 3,290 3,360 62,600
2006/05/08 3,370 3,380 3,340 3,360 39,600
2006/05/02 3,320 3,380 3,270 3,360 55,000
2006/05/01 3,330 3,350 3,290 3,320 50,700
2006/04/28 3,300 3,330 3,270 3,320 55,000
2006/04/27 3,280 3,330 3,280 3,300 73,200
2006/04/26 3,200 3,320 3,190 3,270 125,700
2006/04/25 3,200 3,210 3,150 3,190 44,400
2006/04/24 3,160 3,200 3,150 3,150 50,400
2006/04/21 3,230 3,240 3,200 3,230 45,200
2006/04/20 3,240 3,250 3,210 3,220 82,600
2006/04/19 3,180 3,250 3,170 3,210 86,200
2006/04/18 3,110 3,170 3,100 3,170 38,300
2006/04/17 3,150 3,170 3,090 3,140 59,300
2006/04/14 3,140 3,170 3,140 3,150 38,100
2006/04/13 3,120 3,170 3,090 3,150 88,400
2006/04/12 3,130 3,130 3,090 3,090 49,100
2006/04/11 3,120 3,150 3,100 3,130 43,500
2006/04/10 3,170 3,170 3,140 3,140 30,200
2006/04/07 3,140 3,180 3,130 3,180 80,900
2006/04/06 3,130 3,150 3,100 3,140 67,500
2006/04/05 3,150 3,180 3,110 3,120 49,800
2006/04/04 3,170 3,200 3,150 3,170 50,200
2006/04/03 3,160 3,190 3,140 3,140 154,400
2006/03/31 3,160 3,180 3,160 3,160 59,700
2006/03/30 3,170 3,210 3,150 3,180 41,400
2006/03/29 3,140 3,180 3,100 3,160 57,100
2006/03/28 3,110 3,160 3,080 3,100 84,600
2006/03/27 3,200 3,210 3,140 3,190 70,200
2006/03/24 3,190 3,190 3,140 3,160 55,700
2006/03/23 3,210 3,260 3,180 3,180 62,600
2006/03/22 3,190 3,210 3,150 3,180 64,400
2006/03/20 3,150 3,200 3,110 3,180 105,600
2006/03/17 3,100 3,120 3,070 3,120 53,200
2006/03/16 3,110 3,120 3,080 3,090 76,500
2006/03/15 3,100 3,130 3,080 3,110 95,600
2006/03/14 3,130 3,140 3,090 3,110 45,200
2006/03/13 3,100 3,140 3,090 3,110 65,300
2006/03/10 3,100 3,130 3,100 3,110 78,500
2006/03/09 3,070 3,120 3,070 3,100 44,700
2006/03/08 3,120 3,120 3,030 3,040 92,300
2006/03/07 3,090 3,110 3,050 3,070 72,200
2006/03/06 3,100 3,150 3,050 3,150 83,800
2006/03/03 3,100 3,110 3,020 3,050 95,900
2006/03/02 3,200 3,210 3,120 3,130 51,100
2006/03/01 3,270 3,320 3,150 3,170 97,600
2006/02/28 3,200 3,210 3,150 3,170 48,600
2006/02/27 3,130 3,200 3,120 3,160 37,700
2006/02/24 3,180 3,180 3,100 3,100 63,200
2006/02/23 3,130 3,180 3,110 3,150 54,100
2006/02/22 3,100 3,120 3,070 3,080 44,700
2006/02/21 3,080 3,110 3,050 3,110 40,400
2006/02/20 3,020 3,140 3,020 3,080 54,100
2006/02/17 3,150 3,180 3,050 3,050 68,400
2006/02/16 3,050 3,070 3,010 3,060 55,500
2006/02/15 3,150 3,160 3,060 3,090 86,700
2006/02/14 3,030 3,150 2,965 3,100 107,300
2006/02/13 3,170 3,180 3,030 3,030 121,000
2006/02/10 3,230 3,240 3,130 3,150 99,400
2006/02/09 3,250 3,250 3,170 3,230 121,200
2006/02/08 3,250 3,280 3,210 3,230 163,100
2006/02/07 3,300 3,340 3,240 3,300 144,800
2006/02/06 3,420 3,430 3,320 3,350 132,100
2006/02/03 3,450 3,470 3,430 3,450 55,500
2006/02/02 3,450 3,480 3,420 3,440 71,100
2006/02/01 3,440 3,480 3,400 3,430 67,000
2006/01/31 3,500 3,500 3,390 3,440 118,600
2006/01/30 3,460 3,560 3,450 3,480 149,300
2006/01/27 3,340 3,410 3,340 3,380 166,400
2006/01/26 3,300 3,350 3,270 3,310 92,500
2006/01/25 3,240 3,280 3,220 3,270 86,100
2006/01/24 3,140 3,210 3,120 3,180 94,700
2006/01/23 3,250 3,280 3,070 3,120 112,700
2006/01/20 3,160 3,220 3,140 3,160 72,300
2006/01/19 2,915 3,160 2,915 3,120 80,900
2006/01/18 3,210 3,210 2,820 2,875 108,300
2006/01/17 3,240 3,280 3,230 3,230 93,800
2006/01/16 3,250 3,280 3,230 3,230 88,300
2006/01/13 3,320 3,330 3,220 3,220 77,800
2006/01/12 3,290 3,370 3,280 3,370 177,800
2006/01/11 3,170 3,260 3,160 3,260 101,100
2006/01/10 3,180 3,180 3,150 3,170 84,600
2006/01/06 3,100 3,160 3,100 3,130 88,500
2006/01/05 3,100 3,130 3,080 3,100 97,300
2006/01/04 3,120 3,130 3,070 3,080 40,300

このページの先頭へ