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
2010/12/30 2,115 2,119 2,088 2,104 36,900
2010/12/29 2,088 2,118 2,088 2,108 21,900
2010/12/28 2,103 2,106 2,078 2,088 29,700
2010/12/27 2,085 2,115 2,085 2,095 25,200
2010/12/24 2,090 2,105 2,082 2,095 45,600
2010/12/22 2,097 2,123 2,085 2,088 54,500
2010/12/21 2,100 2,134 2,097 2,112 46,600
2010/12/20 2,115 2,130 2,092 2,102 64,400
2010/12/17 2,132 2,153 2,117 2,119 68,500
2010/12/16 2,125 2,153 2,122 2,132 48,900
2010/12/15 2,134 2,142 2,121 2,136 74,700
2010/12/14 2,120 2,129 2,108 2,122 60,800
2010/12/13 2,070 2,119 2,057 2,117 76,100
2010/12/10 2,066 2,088 2,062 2,067 95,600
2010/12/09 2,088 2,113 2,041 2,066 120,600
2010/12/08 2,050 2,089 2,050 2,089 59,000
2010/12/07 2,069 2,069 2,033 2,054 53,200
2010/12/06 2,042 2,062 2,042 2,055 51,100
2010/12/03 2,064 2,066 2,044 2,050 52,000
2010/12/02 2,057 2,057 2,036 2,047 50,200
2010/12/01 2,005 2,045 2,001 2,024 63,500
2010/11/30 2,037 2,051 2,015 2,015 59,800
2010/11/29 2,038 2,066 2,038 2,051 60,900
2010/11/26 2,019 2,043 2,019 2,030 31,700
2010/11/25 2,035 2,045 2,013 2,028 56,900
2010/11/24 2,050 2,070 2,022 2,037 66,100
2010/11/22 2,072 2,078 2,050 2,067 35,900
2010/11/19 2,080 2,085 2,047 2,054 44,500
2010/11/18 2,050 2,074 2,022 2,074 74,500
2010/11/17 2,010 2,038 2,010 2,036 51,600
2010/11/16 2,048 2,050 2,029 2,033 60,000
2010/11/15 2,022 2,041 2,014 2,035 27,100
2010/11/12 2,036 2,050 2,002 2,019 78,700
2010/11/11 2,034 2,055 2,012 2,036 102,200
2010/11/10 2,085 2,089 2,028 2,063 95,400
2010/11/09 2,049 2,061 2,028 2,049 75,500
2010/11/08 2,070 2,073 2,045 2,073 42,200
2010/11/05 2,071 2,071 2,021 2,055 70,400
2010/11/04 2,020 2,056 2,003 2,036 84,600
2010/11/02 2,008 2,008 1,983 2,000 48,100
2010/11/01 1,970 2,032 1,970 2,008 76,800
2010/10/29 2,005 2,025 1,970 1,982 105,200
2010/10/28 1,985 2,032 1,985 2,028 98,300
2010/10/27 2,009 2,020 1,982 2,005 43,400
2010/10/26 2,014 2,030 1,988 2,004 62,900
2010/10/25 2,022 2,025 1,999 2,003 61,800
2010/10/22 2,001 2,048 2,001 2,035 73,300
2010/10/21 2,021 2,024 1,989 2,011 43,400
2010/10/20 1,993 2,053 1,970 2,023 89,500
2010/10/19 2,055 2,087 2,007 2,025 60,000
2010/10/18 2,001 2,047 2,001 2,037 41,100
2010/10/15 2,056 2,060 2,001 2,007 43,900
2010/10/14 2,020 2,058 2,010 2,055 62,600
2010/10/13 2,016 2,036 1,971 1,991 48,800
2010/10/12 2,082 2,086 2,016 2,016 56,300
2010/10/08 2,050 2,100 2,009 2,061 136,700
2010/10/07 2,000 2,011 1,987 2,000 81,600
2010/10/06 2,007 2,013 1,982 2,000 68,400
2010/10/05 1,989 2,005 1,955 2,002 83,400
2010/10/04 2,030 2,032 2,002 2,004 37,100
2010/10/01 2,091 2,091 2,040 2,042 45,500
2010/09/30 2,088 2,105 2,076 2,088 75,700
2010/09/29 2,059 2,090 2,059 2,082 39,100
2010/09/28 2,091 2,097 2,051 2,059 48,100
2010/09/27 2,060 2,112 2,060 2,112 64,100
2010/09/24 2,080 2,090 2,053 2,053 63,100
2010/09/22 2,095 2,100 2,072 2,078 36,900
2010/09/21 2,136 2,148 2,076 2,084 99,200
2010/09/17 2,096 2,133 2,096 2,130 39,600
2010/09/16 2,122 2,122 2,086 2,097 36,100
2010/09/15 2,083 2,130 2,079 2,110 66,200
2010/09/14 2,095 2,108 2,076 2,082 89,500
2010/09/13 2,120 2,130 2,103 2,106 63,300
2010/09/10 2,101 2,129 2,096 2,116 80,800
2010/09/09 2,115 2,115 2,094 2,104 51,000
2010/09/08 2,105 2,114 2,089 2,108 32,300
2010/09/07 2,149 2,159 2,119 2,135 51,800
2010/09/06 2,136 2,182 2,133 2,177 43,700
2010/09/03 2,135 2,160 2,124 2,147 62,100
2010/09/02 2,122 2,136 2,109 2,135 85,200
2010/09/01 2,125 2,139 2,092 2,120 81,800
2010/08/31 2,169 2,184 2,133 2,140 68,100
2010/08/30 2,158 2,215 2,158 2,191 94,000
2010/08/27 2,076 2,119 2,073 2,119 53,400
2010/08/26 2,100 2,145 2,055 2,096 59,000
2010/08/25 2,109 2,137 2,089 2,106 57,400
2010/08/24 2,105 2,114 2,083 2,109 91,700
2010/08/23 2,153 2,157 2,120 2,128 50,500
2010/08/20 2,148 2,175 2,112 2,167 112,300
2010/08/19 2,151 2,181 2,148 2,170 64,400
2010/08/18 2,134 2,154 2,104 2,136 62,500
2010/08/17 2,108 2,127 2,101 2,109 65,000
2010/08/16 2,153 2,153 2,120 2,131 44,200
2010/08/13 2,135 2,175 2,107 2,146 80,100
2010/08/12 2,110 2,129 2,100 2,126 77,800
2010/08/11 2,162 2,162 2,119 2,131 100,600
2010/08/10 2,182 2,183 2,140 2,148 74,100
2010/08/09 2,183 2,199 2,167 2,182 32,600
2010/08/06 2,145 2,189 2,145 2,183 75,300
2010/08/05 2,175 2,183 2,146 2,168 42,800
2010/08/04 2,170 2,174 2,134 2,140 36,200
2010/08/03 2,202 2,207 2,155 2,181 72,000
2010/08/02 2,203 2,217 2,178 2,196 30,800
2010/07/30 2,221 2,239 2,196 2,205 33,100
2010/07/29 2,272 2,272 2,226 2,239 36,500
2010/07/28 2,242 2,284 2,190 2,279 83,000
2010/07/27 2,251 2,257 2,219 2,231 47,600
2010/07/26 2,239 2,257 2,231 2,244 45,400
2010/07/23 2,215 2,243 2,184 2,220 80,400
2010/07/22 2,198 2,211 2,183 2,186 56,100
2010/07/21 2,204 2,219 2,189 2,196 52,400
2010/07/20 2,130 2,184 2,130 2,175 67,000
2010/07/16 2,183 2,192 2,143 2,153 50,900
2010/07/15 2,213 2,213 2,175 2,182 38,300
2010/07/14 2,200 2,228 2,169 2,212 50,300
2010/07/13 2,188 2,188 2,145 2,161 55,600
2010/07/12 2,182 2,203 2,163 2,169 45,900
2010/07/09 2,200 2,204 2,177 2,194 34,500
2010/07/08 2,190 2,194 2,173 2,185 42,100
2010/07/07 2,166 2,188 2,140 2,151 42,300
2010/07/06 2,121 2,190 2,115 2,183 49,500
2010/07/05 2,113 2,159 2,113 2,153 34,500
2010/07/02 2,116 2,134 2,108 2,134 33,900
2010/07/01 2,133 2,170 2,115 2,116 38,900
2010/06/30 2,131 2,182 2,131 2,170 78,600
2010/06/29 2,171 2,197 2,154 2,166 73,900
2010/06/28 2,161 2,164 2,141 2,150 47,400
2010/06/25 2,153 2,160 2,133 2,147 74,600
2010/06/24 2,152 2,204 2,150 2,177 73,200
2010/06/23 2,191 2,208 2,153 2,158 59,000
2010/06/22 2,225 2,226 2,202 2,223 54,800
2010/06/21 2,219 2,248 2,218 2,227 57,500
2010/06/18 2,183 2,209 2,161 2,207 67,500
2010/06/17 2,218 2,218 2,177 2,188 87,400
2010/06/16 2,219 2,226 2,211 2,219 69,300
2010/06/15 2,231 2,231 2,183 2,214 89,700
2010/06/14 2,261 2,268 2,224 2,255 49,500
2010/06/11 2,248 2,248 2,200 2,219 78,900
2010/06/10 2,216 2,229 2,191 2,204 55,100
2010/06/09 2,200 2,225 2,181 2,216 80,100
2010/06/08 2,191 2,234 2,191 2,211 70,500
2010/06/07 2,212 2,236 2,199 2,206 50,600
2010/06/04 2,228 2,286 2,228 2,262 58,000
2010/06/03 2,249 2,266 2,234 2,259 65,300
2010/06/02 2,200 2,228 2,195 2,215 65,400
2010/06/01 2,248 2,265 2,230 2,245 49,100
2010/05/31 2,210 2,284 2,190 2,245 106,600
2010/05/28 2,245 2,277 2,200 2,234 98,000
2010/05/27 2,150 2,205 2,138 2,202 130,500
2010/05/26 2,235 2,254 2,173 2,201 89,300
2010/05/25 2,262 2,262 2,195 2,231 93,000
2010/05/24 2,259 2,283 2,223 2,267 85,100
2010/05/21 2,341 2,341 2,261 2,273 89,200
2010/05/20 2,404 2,447 2,355 2,370 61,900
2010/05/19 2,385 2,421 2,347 2,389 103,000
2010/05/18 2,350 2,597 2,350 2,430 173,500
2010/05/17 2,330 2,412 2,323 2,365 105,700
2010/05/14 2,388 2,415 2,324 2,365 113,500
2010/05/13 2,395 2,454 2,352 2,417 139,200
2010/05/12 2,340 2,431 2,326 2,397 133,400
2010/05/11 2,400 2,444 2,312 2,338 162,100
2010/05/10 2,365 2,453 2,317 2,401 105,600
2010/05/07 2,400 2,430 2,350 2,378 111,300
2010/05/06 2,472 2,472 2,410 2,450 104,900
2010/04/30 2,518 2,592 2,495 2,513 85,700
2010/04/28 2,464 2,494 2,402 2,480 82,700
2010/04/27 2,600 2,605 2,542 2,564 52,700
2010/04/26 2,579 2,618 2,558 2,592 58,100
2010/04/23 2,515 2,562 2,499 2,549 69,100
2010/04/22 2,551 2,551 2,493 2,537 101,000
2010/04/21 2,544 2,558 2,522 2,550 68,500
2010/04/20 2,480 2,532 2,470 2,511 61,000
2010/04/19 2,502 2,542 2,460 2,511 48,800
2010/04/16 2,535 2,555 2,518 2,552 40,700
2010/04/15 2,595 2,595 2,527 2,556 49,500
2010/04/14 2,536 2,580 2,518 2,560 62,700
2010/04/13 2,576 2,576 2,493 2,544 85,400
2010/04/12 2,590 2,591 2,557 2,578 53,500
2010/04/09 2,560 2,584 2,506 2,576 63,600
2010/04/08 2,559 2,597 2,534 2,590 85,800
2010/04/07 2,515 2,584 2,467 2,558 93,400
2010/04/06 2,520 2,524 2,500 2,515 61,600
2010/04/05 2,470 2,564 2,423 2,564 88,500
2010/04/02 2,489 2,490 2,422 2,458 51,800
2010/04/01 2,381 2,479 2,372 2,465 111,500
2010/03/31 2,392 2,404 2,259 2,381 104,200
2010/03/30 2,301 2,396 2,284 2,394 92,400
2010/03/29 2,311 2,311 2,269 2,285 42,000
2010/03/26 2,296 2,338 2,257 2,324 85,900
2010/03/25 2,259 2,317 2,233 2,300 80,900
2010/03/24 2,216 2,260 2,199 2,258 97,000
2010/03/23 2,222 2,253 2,211 2,239 57,100
2010/03/19 2,239 2,253 2,198 2,253 71,400
2010/03/18 2,220 2,230 2,190 2,209 34,500
2010/03/17 2,232 2,239 2,182 2,208 48,300
2010/03/16 2,160 2,199 2,141 2,182 64,800
2010/03/15 2,140 2,153 2,120 2,150 39,100
2010/03/12 2,090 2,140 2,087 2,133 79,100
2010/03/11 2,125 2,125 2,066 2,090 69,400
2010/03/10 2,108 2,120 2,090 2,100 45,200
2010/03/09 2,119 2,135 2,100 2,115 41,700
2010/03/08 2,145 2,162 2,133 2,145 51,100
2010/03/05 2,120 2,140 2,110 2,133 34,100
2010/03/04 2,129 2,129 2,080 2,081 37,700
2010/03/03 2,126 2,135 2,093 2,115 40,200
2010/03/02 2,101 2,150 2,101 2,135 38,000
2010/03/01 2,092 2,139 1,999 2,116 66,200
2010/02/26 2,117 2,119 2,079 2,109 39,400
2010/02/25 2,139 2,139 2,093 2,103 52,100
2010/02/24 2,105 2,150 2,105 2,115 44,700
2010/02/23 2,138 2,171 2,102 2,150 57,600
2010/02/22 2,111 2,168 2,092 2,138 54,000
2010/02/19 2,110 2,126 2,090 2,092 51,700
2010/02/18 2,150 2,159 2,083 2,145 56,900
2010/02/17 2,150 2,172 2,123 2,149 41,100
2010/02/16 2,140 2,150 2,116 2,145 28,900
2010/02/15 2,172 2,172 2,129 2,130 32,000
2010/02/12 2,121 2,139 2,108 2,139 32,900
2010/02/10 2,120 2,120 2,063 2,099 50,700
2010/02/09 2,060 2,089 2,023 2,086 32,400
2010/02/08 2,125 2,125 2,104 2,110 37,800
2010/02/05 2,158 2,163 2,128 2,145 34,100
2010/02/04 2,180 2,208 2,152 2,208 35,700
2010/02/03 2,181 2,217 2,154 2,155 26,500
2010/02/02 2,170 2,191 2,139 2,181 50,100
2010/02/01 2,170 2,170 2,122 2,165 40,700
2010/01/29 2,200 2,200 2,166 2,170 55,100
2010/01/28 2,211 2,233 2,183 2,223 25,900
2010/01/27 2,184 2,230 2,182 2,210 51,900
2010/01/26 2,279 2,279 2,206 2,206 39,300
2010/01/25 2,254 2,257 2,215 2,238 38,500
2010/01/22 2,200 2,254 2,196 2,254 57,200
2010/01/21 2,287 2,304 2,254 2,293 50,700
2010/01/20 2,299 2,299 2,274 2,287 23,300
2010/01/19 2,310 2,310 2,271 2,292 28,900
2010/01/18 2,300 2,320 2,263 2,310 32,700
2010/01/15 2,315 2,320 2,280 2,319 45,900
2010/01/14 2,320 2,343 2,294 2,333 47,500
2010/01/13 2,300 2,322 2,250 2,301 74,600
2010/01/12 2,257 2,289 2,240 2,286 37,000
2010/01/08 2,221 2,262 2,203 2,256 52,700
2010/01/07 2,190 2,227 2,161 2,216 35,800
2010/01/06 2,220 2,223 2,171 2,211 38,100
2010/01/05 2,217 2,232 2,182 2,202 32,900
2010/01/04 2,180 2,234 2,136 2,212 36,900

このページの先頭へ