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
2007/12/28 2,780 2,795 2,760 2,760 24,200
2007/12/27 2,835 2,845 2,790 2,805 67,100
2007/12/26 2,795 2,865 2,795 2,835 122,700
2007/12/25 2,860 2,865 2,775 2,780 84,300
2007/12/21 2,775 2,820 2,760 2,820 83,300
2007/12/20 2,820 2,840 2,740 2,765 102,400
2007/12/19 2,795 2,830 2,780 2,785 116,600
2007/12/18 2,825 2,860 2,750 2,765 248,700
2007/12/17 2,860 2,890 2,830 2,835 70,100
2007/12/14 2,840 2,920 2,835 2,860 200,000
2007/12/13 2,835 2,855 2,810 2,810 73,300
2007/12/12 2,790 2,865 2,790 2,855 132,800
2007/12/11 2,915 2,950 2,880 2,890 200,600
2007/12/10 2,950 2,960 2,890 2,900 175,600
2007/12/07 2,970 2,995 2,950 2,950 145,900
2007/12/06 2,900 2,960 2,900 2,940 151,900
2007/12/05 2,855 2,925 2,845 2,900 145,400
2007/12/04 2,925 2,925 2,835 2,845 180,100
2007/12/03 2,910 2,935 2,870 2,900 99,000
2007/11/30 2,820 2,940 2,815 2,870 160,400
2007/11/29 2,780 2,855 2,775 2,810 201,800
2007/11/28 2,745 2,765 2,720 2,740 131,200
2007/11/27 2,755 2,795 2,725 2,745 267,300
2007/11/26 2,760 2,775 2,745 2,755 136,900
2007/11/22 2,780 2,805 2,750 2,780 154,200
2007/11/21 2,740 2,805 2,730 2,755 259,600
2007/11/20 2,795 2,800 2,685 2,730 195,900
2007/11/19 2,800 2,825 2,785 2,795 112,600
2007/11/16 2,845 2,845 2,800 2,800 99,700
2007/11/15 2,860 2,900 2,830 2,845 87,900
2007/11/14 2,810 2,865 2,805 2,855 57,800
2007/11/13 2,775 2,820 2,775 2,785 125,300
2007/11/12 2,770 2,810 2,750 2,770 121,400
2007/11/09 2,805 2,820 2,770 2,770 96,800
2007/11/08 2,820 2,830 2,770 2,785 77,800
2007/11/07 2,845 2,865 2,825 2,825 93,200
2007/11/06 2,840 2,890 2,840 2,850 46,200
2007/11/05 2,830 2,870 2,825 2,835 76,000
2007/11/02 2,850 2,930 2,835 2,870 63,600
2007/11/01 2,870 2,950 2,870 2,950 60,900
2007/10/31 2,815 2,865 2,815 2,865 58,800
2007/10/30 2,835 2,850 2,800 2,810 87,100
2007/10/29 2,815 2,875 2,815 2,840 70,400
2007/10/26 2,800 2,810 2,770 2,785 84,200
2007/10/25 2,810 2,825 2,780 2,790 90,600
2007/10/24 2,845 2,900 2,790 2,805 133,100
2007/10/23 2,825 2,885 2,825 2,870 80,300
2007/10/22 2,810 2,880 2,810 2,845 92,300
2007/10/19 2,935 2,935 2,905 2,920 69,500
2007/10/18 2,910 2,935 2,890 2,935 79,200
2007/10/17 2,895 2,950 2,895 2,925 105,800
2007/10/16 2,925 2,940 2,880 2,880 91,800
2007/10/15 2,915 2,935 2,900 2,915 74,700
2007/10/12 2,940 2,960 2,915 2,915 82,600
2007/10/11 2,970 2,995 2,945 2,980 62,200
2007/10/10 2,995 2,995 2,910 2,930 105,100
2007/10/09 2,970 2,990 2,965 2,970 32,100
2007/10/05 2,995 3,010 2,930 2,960 62,000
2007/10/04 2,975 3,000 2,955 2,995 49,100
2007/10/03 2,980 2,995 2,965 2,995 48,900
2007/10/02 2,915 2,970 2,895 2,970 80,700
2007/10/01 2,875 2,900 2,865 2,890 74,500
2007/09/28 2,820 2,875 2,815 2,875 101,700
2007/09/27 2,815 2,870 2,790 2,860 65,400
2007/09/26 2,785 2,820 2,755 2,820 85,000
2007/09/25 2,655 2,790 2,650 2,780 136,800
2007/09/21 2,845 2,845 2,770 2,810 169,200
2007/09/20 2,875 2,875 2,810 2,825 122,900
2007/09/19 2,845 2,900 2,840 2,875 117,100
2007/09/18 2,850 2,865 2,830 2,830 86,200
2007/09/14 2,880 2,890 2,845 2,860 173,700
2007/09/13 2,920 2,930 2,875 2,885 84,200
2007/09/12 3,010 3,020 2,940 2,960 135,100
2007/09/11 3,000 3,010 2,970 2,990 116,000
2007/09/10 3,000 3,050 2,990 3,010 101,900
2007/09/07 3,040 3,070 3,030 3,040 114,500
2007/09/06 3,010 3,020 2,965 3,020 178,400
2007/09/05 3,050 3,060 3,010 3,020 64,500
2007/09/04 3,060 3,070 3,030 3,050 60,000
2007/09/03 3,060 3,070 3,030 3,060 70,800
2007/08/31 2,950 3,060 2,940 3,060 129,900
2007/08/30 2,915 2,930 2,900 2,930 66,400
2007/08/29 2,880 2,880 2,835 2,875 89,100
2007/08/28 2,855 2,920 2,855 2,915 105,100
2007/08/27 2,830 2,865 2,825 2,850 41,000
2007/08/24 2,840 2,850 2,815 2,825 67,900
2007/08/23 2,785 2,835 2,785 2,820 55,600
2007/08/22 2,785 2,800 2,760 2,765 63,700
2007/08/21 2,745 2,780 2,705 2,765 77,100
2007/08/20 2,685 2,720 2,675 2,705 84,700
2007/08/17 2,805 2,805 2,645 2,645 128,200
2007/08/16 2,835 2,850 2,800 2,810 95,800
2007/08/15 2,975 2,975 2,855 2,875 123,900
2007/08/14 2,930 2,985 2,930 2,975 85,700
2007/08/13 2,835 2,970 2,810 2,930 140,200
2007/08/10 2,845 2,850 2,720 2,735 183,600
2007/08/09 2,855 2,870 2,845 2,850 114,200
2007/08/08 2,890 2,910 2,830 2,840 107,100
2007/08/07 2,930 2,945 2,885 2,895 56,000
2007/08/06 2,935 2,940 2,910 2,930 54,300
2007/08/03 2,945 2,955 2,925 2,940 45,300
2007/08/02 2,930 2,960 2,930 2,940 62,100
2007/08/01 2,940 2,965 2,920 2,920 57,600
2007/07/31 2,950 2,950 2,930 2,945 60,600
2007/07/30 2,920 2,960 2,900 2,960 79,500
2007/07/27 2,960 2,965 2,930 2,930 44,500
2007/07/26 2,975 3,000 2,975 2,980 55,100
2007/07/25 2,980 2,990 2,960 2,980 51,400
2007/07/24 2,995 2,995 2,980 2,985 33,000
2007/07/23 3,010 3,030 2,980 2,980 58,500
2007/07/20 3,000 3,020 3,000 3,010 29,400
2007/07/19 2,990 2,995 2,980 2,990 18,700
2007/07/18 3,000 3,010 2,970 2,980 59,200
2007/07/17 3,010 3,020 3,000 3,000 11,900
2007/07/13 3,010 3,030 3,000 3,000 26,500
2007/07/12 2,990 3,020 2,990 3,010 30,100
2007/07/11 2,995 3,010 2,990 2,990 36,700
2007/07/10 2,995 3,010 2,990 3,000 28,200
2007/07/09 2,990 3,010 2,985 2,995 35,600
2007/07/06 2,985 2,990 2,980 2,985 54,300
2007/07/05 3,000 3,020 3,000 3,020 28,800
2007/07/04 3,020 3,030 3,000 3,000 49,600
2007/07/03 3,040 3,050 3,030 3,040 18,300
2007/07/02 3,030 3,050 3,030 3,040 20,900
2007/06/29 3,050 3,070 3,030 3,040 46,100
2007/06/28 3,060 3,070 3,040 3,070 28,300
2007/06/27 3,050 3,060 3,040 3,050 46,800
2007/06/26 3,050 3,070 3,030 3,050 48,700
2007/06/25 3,060 3,080 3,040 3,040 55,700
2007/06/22 3,030 3,070 3,030 3,040 52,600
2007/06/21 3,010 3,060 3,010 3,050 43,200
2007/06/20 3,040 3,060 3,030 3,060 48,800
2007/06/19 3,010 3,040 3,010 3,030 47,900
2007/06/18 3,000 3,020 2,990 3,020 69,200
2007/06/15 2,985 2,995 2,965 2,995 79,500
2007/06/14 2,960 2,985 2,960 2,980 32,300
2007/06/13 2,960 2,975 2,955 2,965 46,400
2007/06/12 2,955 2,970 2,945 2,960 65,400
2007/06/11 2,945 2,955 2,940 2,950 55,000
2007/06/08 2,940 2,950 2,910 2,925 139,500
2007/06/07 2,950 2,960 2,940 2,950 87,400
2007/06/06 2,975 2,975 2,940 2,950 77,500
2007/06/05 2,960 2,970 2,950 2,970 64,500
2007/06/04 2,960 2,965 2,935 2,945 50,300
2007/06/01 2,955 2,970 2,950 2,955 48,900
2007/05/31 2,955 2,975 2,955 2,975 43,100
2007/05/30 2,960 2,980 2,955 2,970 62,600
2007/05/29 2,935 2,965 2,935 2,945 57,800
2007/05/28 2,955 2,980 2,950 2,960 30,400
2007/05/25 2,965 2,965 2,935 2,950 59,100
2007/05/24 2,950 2,970 2,945 2,960 101,500
2007/05/23 2,945 2,990 2,945 2,970 58,900
2007/05/22 2,945 2,970 2,930 2,960 75,600
2007/05/21 2,965 2,975 2,940 2,955 102,100
2007/05/18 2,985 2,995 2,970 2,970 84,900
2007/05/17 2,995 3,000 2,985 2,995 67,300
2007/05/16 3,000 3,010 2,990 2,995 60,000
2007/05/15 3,000 3,020 2,985 3,010 108,300
2007/05/14 2,985 3,010 2,985 3,000 89,800
2007/05/11 2,990 3,000 2,970 2,980 92,500
2007/05/10 3,010 3,010 2,995 3,000 54,600
2007/05/09 3,000 3,010 2,995 3,010 47,400
2007/05/08 3,010 3,020 3,000 3,010 31,600
2007/05/07 3,010 3,020 3,000 3,010 52,600
2007/05/02 2,995 3,010 2,995 3,000 36,900
2007/05/01 3,000 3,010 2,990 2,995 40,600
2007/04/27 3,000 3,010 2,990 3,010 41,800
2007/04/26 3,000 3,010 2,985 2,990 74,100
2007/04/25 3,010 3,010 2,990 3,000 52,000
2007/04/24 3,010 3,020 3,000 3,010 53,400
2007/04/23 3,010 3,030 3,000 3,010 46,700
2007/04/20 3,020 3,030 3,010 3,020 75,000
2007/04/19 3,030 3,030 2,985 3,010 89,600
2007/04/18 3,010 3,030 3,000 3,030 41,300
2007/04/17 3,010 3,020 2,980 3,000 93,000
2007/04/16 3,000 3,050 2,995 3,010 69,100
2007/04/13 3,010 3,020 2,980 2,980 64,500
2007/04/12 3,020 3,020 3,000 3,010 42,500
2007/04/11 3,010 3,020 3,000 3,020 20,200
2007/04/10 3,040 3,040 3,010 3,010 21,900
2007/04/09 3,020 3,040 3,010 3,040 42,200
2007/04/06 3,030 3,030 3,010 3,010 22,000
2007/04/05 3,010 3,030 3,010 3,020 35,700
2007/04/04 3,010 3,020 3,010 3,020 38,500
2007/04/03 3,000 3,010 2,985 3,010 82,300
2007/04/02 3,030 3,030 2,975 2,975 110,400
2007/03/30 3,010 3,030 3,000 3,030 46,700
2007/03/29 3,000 3,020 2,980 3,020 35,400
2007/03/28 3,010 3,020 3,000 3,010 56,400
2007/03/27 3,020 3,020 2,980 3,010 99,500
2007/03/26 3,040 3,070 3,020 3,070 153,900
2007/03/23 3,040 3,040 3,010 3,040 71,800
2007/03/22 3,030 3,060 3,020 3,030 83,200
2007/03/20 3,030 3,030 3,010 3,020 48,800
2007/03/19 3,010 3,030 3,010 3,020 42,700
2007/03/16 3,010 3,010 2,980 3,000 84,300
2007/03/15 2,995 3,020 2,990 3,000 75,000
2007/03/14 3,000 3,010 2,980 2,980 106,700
2007/03/13 3,040 3,040 3,010 3,020 55,800
2007/03/12 3,000 3,040 3,000 3,030 68,300
2007/03/09 2,985 3,000 2,970 2,990 217,600
2007/03/08 2,985 3,020 2,975 3,000 94,200
2007/03/07 3,020 3,020 2,975 2,975 89,700
2007/03/06 2,960 3,020 2,960 3,020 130,400
2007/03/05 3,000 3,020 2,965 2,970 115,200
2007/03/02 3,040 3,070 3,010 3,010 36,800
2007/03/01 3,040 3,070 3,020 3,060 68,600
2007/02/28 3,010 3,080 2,985 3,060 101,600
2007/02/27 3,050 3,100 3,050 3,090 98,700
2007/02/26 3,050 3,070 3,050 3,050 58,300
2007/02/23 3,050 3,060 3,040 3,060 71,500
2007/02/22 3,030 3,070 3,030 3,050 82,000
2007/02/21 3,020 3,050 3,000 3,020 177,600
2007/02/20 3,010 3,040 3,000 3,030 48,800
2007/02/19 3,020 3,020 2,995 3,010 83,300
2007/02/16 3,030 3,040 3,000 3,010 99,700
2007/02/15 3,000 3,040 3,000 3,040 73,000
2007/02/14 3,020 3,030 2,995 2,995 143,000
2007/02/13 3,030 3,040 3,000 3,010 97,700
2007/02/09 3,020 3,040 3,000 3,030 89,500
2007/02/08 3,030 3,060 3,010 3,020 92,500
2007/02/07 3,040 3,050 3,030 3,030 39,700
2007/02/06 3,050 3,070 3,020 3,030 200,400
2007/02/05 3,040 3,050 3,020 3,030 72,900
2007/02/02 3,040 3,050 3,020 3,030 67,800
2007/02/01 3,040 3,080 3,020 3,060 74,800
2007/01/31 3,040 3,060 3,020 3,020 43,400
2007/01/30 3,030 3,060 3,020 3,030 63,200
2007/01/29 3,070 3,100 3,060 3,070 91,900
2007/01/26 3,020 3,070 3,010 3,050 123,100
2007/01/25 3,040 3,040 3,000 3,000 115,800
2007/01/24 3,030 3,050 3,020 3,030 101,500
2007/01/23 2,990 3,020 2,990 3,000 46,700
2007/01/22 3,000 3,010 2,990 3,010 117,000
2007/01/19 3,000 3,010 2,985 2,995 129,400
2007/01/18 2,960 2,980 2,960 2,965 85,400
2007/01/17 2,970 2,980 2,935 2,970 159,500
2007/01/16 2,985 3,010 2,970 3,000 87,100
2007/01/15 2,985 3,010 2,980 3,000 72,500
2007/01/12 2,975 3,000 2,975 2,985 68,900
2007/01/11 2,975 3,010 2,975 2,995 53,100
2007/01/10 3,010 3,020 2,970 2,975 75,700
2007/01/09 2,970 3,010 2,965 3,010 44,500
2007/01/05 3,020 3,020 2,975 2,985 56,800
2007/01/04 2,990 3,020 2,980 3,010 33,200

このページの先頭へ