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
2012/12/28 1,517 1,529 1,504 1,526 133,900
2012/12/27 1,510 1,525 1,490 1,515 80,400
2012/12/26 1,470 1,500 1,459 1,497 143,500
2012/12/25 1,499 1,501 1,464 1,467 75,100
2012/12/21 1,488 1,500 1,458 1,465 136,500
2012/12/20 1,456 1,485 1,442 1,480 184,700
2012/12/19 1,418 1,454 1,415 1,446 256,900
2012/12/18 1,405 1,414 1,399 1,409 96,400
2012/12/17 1,407 1,413 1,386 1,405 130,300
2012/12/14 1,385 1,411 1,382 1,400 130,000
2012/12/13 1,417 1,418 1,394 1,398 59,600
2012/12/12 1,393 1,413 1,380 1,407 100,300
2012/12/11 1,404 1,404 1,382 1,389 63,200
2012/12/10 1,399 1,408 1,381 1,404 85,900
2012/12/07 1,398 1,398 1,375 1,376 47,200
2012/12/06 1,376 1,400 1,370 1,398 102,500
2012/12/05 1,377 1,391 1,364 1,368 88,300
2012/12/04 1,354 1,382 1,343 1,380 146,500
2012/12/03 1,350 1,353 1,340 1,349 72,900
2012/11/30 1,351 1,354 1,337 1,337 62,000
2012/11/29 1,347 1,356 1,345 1,345 57,900
2012/11/28 1,355 1,359 1,346 1,350 43,700
2012/11/27 1,361 1,365 1,341 1,355 107,600
2012/11/26 1,379 1,389 1,355 1,362 196,900
2012/11/22 1,353 1,361 1,343 1,358 50,900
2012/11/21 1,349 1,354 1,325 1,340 153,200
2012/11/20 1,348 1,357 1,338 1,339 58,300
2012/11/19 1,349 1,375 1,338 1,339 84,600
2012/11/16 1,339 1,349 1,330 1,338 67,800
2012/11/15 1,338 1,341 1,325 1,329 61,200
2012/11/14 1,323 1,327 1,319 1,321 53,600
2012/11/13 1,322 1,333 1,320 1,330 42,600
2012/11/12 1,329 1,340 1,322 1,323 38,100
2012/11/09 1,340 1,350 1,337 1,337 29,200
2012/11/08 1,370 1,371 1,347 1,350 42,000
2012/11/07 1,406 1,406 1,371 1,372 25,100
2012/11/06 1,378 1,404 1,374 1,385 25,700
2012/11/05 1,400 1,401 1,382 1,384 22,500
2012/11/02 1,395 1,417 1,392 1,413 60,300
2012/11/01 1,371 1,384 1,348 1,365 65,400
2012/10/31 1,337 1,353 1,330 1,347 41,800
2012/10/30 1,346 1,369 1,340 1,342 81,100
2012/10/29 1,327 1,338 1,324 1,336 45,300
2012/10/26 1,351 1,353 1,318 1,322 88,700
2012/10/25 1,351 1,355 1,341 1,354 82,500
2012/10/24 1,350 1,366 1,346 1,358 46,000
2012/10/23 1,400 1,400 1,360 1,361 57,100
2012/10/22 1,387 1,399 1,382 1,394 31,900
2012/10/19 1,409 1,420 1,400 1,405 42,800
2012/10/18 1,410 1,416 1,400 1,409 45,500
2012/10/17 1,404 1,411 1,393 1,402 43,300
2012/10/16 1,377 1,390 1,374 1,385 19,400
2012/10/15 1,361 1,389 1,350 1,377 32,800
2012/10/12 1,350 1,372 1,350 1,364 37,900
2012/10/11 1,359 1,361 1,346 1,353 42,700
2012/10/10 1,371 1,371 1,359 1,362 34,700
2012/10/09 1,396 1,412 1,388 1,391 57,400
2012/10/05 1,400 1,405 1,385 1,397 37,600
2012/10/04 1,381 1,394 1,361 1,389 34,100
2012/10/03 1,399 1,401 1,373 1,380 53,300
2012/10/02 1,389 1,409 1,389 1,394 53,500
2012/10/01 1,385 1,416 1,373 1,388 106,300
2012/09/28 1,406 1,438 1,389 1,401 124,900
2012/09/27 1,368 1,395 1,362 1,393 55,600
2012/09/26 1,385 1,395 1,360 1,367 57,500
2012/09/25 1,414 1,422 1,387 1,408 127,700
2012/09/24 1,409 1,430 1,402 1,420 79,600
2012/09/21 1,394 1,413 1,381 1,401 108,300
2012/09/20 1,406 1,415 1,378 1,386 96,400
2012/09/19 1,415 1,421 1,403 1,405 61,600
2012/09/18 1,427 1,427 1,407 1,419 62,600
2012/09/14 1,408 1,427 1,402 1,416 109,900
2012/09/13 1,410 1,413 1,400 1,407 30,200
2012/09/12 1,382 1,423 1,378 1,410 104,000
2012/09/11 1,376 1,387 1,353 1,382 67,000
2012/09/10 1,387 1,390 1,374 1,384 32,500
2012/09/07 1,410 1,412 1,377 1,387 59,300
2012/09/06 1,410 1,411 1,380 1,385 86,000
2012/09/05 1,418 1,446 1,408 1,413 79,800
2012/09/04 1,446 1,446 1,412 1,416 79,300
2012/09/03 1,432 1,478 1,432 1,448 60,600
2012/08/31 1,435 1,477 1,426 1,432 57,200
2012/08/30 1,485 1,485 1,462 1,465 34,700
2012/08/29 1,497 1,511 1,480 1,494 55,600
2012/08/28 1,534 1,534 1,483 1,491 69,700
2012/08/27 1,538 1,542 1,518 1,523 31,500
2012/08/24 1,520 1,539 1,515 1,532 31,700
2012/08/23 1,539 1,544 1,526 1,537 41,500
2012/08/22 1,546 1,553 1,513 1,549 36,600
2012/08/21 1,544 1,549 1,523 1,546 34,400
2012/08/20 1,538 1,547 1,538 1,542 21,900
2012/08/17 1,544 1,544 1,522 1,538 35,800
2012/08/16 1,542 1,542 1,521 1,538 50,000
2012/08/15 1,546 1,546 1,519 1,533 48,900
2012/08/14 1,522 1,546 1,519 1,543 41,200
2012/08/13 1,501 1,528 1,498 1,525 36,800
2012/08/10 1,499 1,507 1,489 1,500 36,000
2012/08/09 1,441 1,502 1,438 1,498 63,300
2012/08/08 1,422 1,458 1,422 1,441 41,800
2012/08/07 1,438 1,473 1,435 1,446 16,500
2012/08/06 1,453 1,471 1,435 1,442 38,400
2012/08/03 1,443 1,445 1,413 1,432 49,600
2012/08/02 1,467 1,473 1,442 1,463 59,600
2012/08/01 1,435 1,466 1,435 1,461 52,200
2012/07/31 1,441 1,488 1,431 1,454 71,100
2012/07/30 1,396 1,436 1,396 1,436 51,600
2012/07/27 1,424 1,430 1,388 1,396 53,500
2012/07/26 1,363 1,400 1,363 1,399 42,400
2012/07/25 1,398 1,402 1,356 1,363 137,700
2012/07/24 1,435 1,456 1,416 1,421 50,800
2012/07/23 1,420 1,457 1,418 1,431 44,500
2012/07/20 1,460 1,467 1,432 1,439 40,000
2012/07/19 1,452 1,481 1,447 1,460 58,600
2012/07/18 1,470 1,479 1,438 1,439 57,800
2012/07/17 1,490 1,490 1,469 1,470 46,000
2012/07/13 1,483 1,514 1,483 1,496 43,000
2012/07/12 1,532 1,538 1,490 1,492 56,400
2012/07/11 1,548 1,554 1,510 1,539 33,600
2012/07/10 1,561 1,562 1,547 1,549 20,300
2012/07/09 1,540 1,561 1,538 1,552 20,100
2012/07/06 1,555 1,568 1,547 1,557 26,400
2012/07/05 1,553 1,563 1,545 1,555 23,200
2012/07/04 1,580 1,584 1,560 1,561 51,000
2012/07/03 1,553 1,577 1,549 1,566 31,500
2012/07/02 1,564 1,570 1,551 1,551 30,700
2012/06/29 1,551 1,569 1,530 1,559 52,600
2012/06/28 1,549 1,566 1,547 1,559 75,100
2012/06/27 1,498 1,541 1,492 1,540 52,400
2012/06/26 1,485 1,513 1,478 1,490 66,900
2012/06/25 1,534 1,534 1,502 1,518 73,900
2012/06/22 1,499 1,514 1,483 1,510 46,200
2012/06/21 1,470 1,504 1,467 1,499 55,700
2012/06/20 1,442 1,471 1,429 1,468 67,500
2012/06/19 1,421 1,430 1,419 1,424 41,600
2012/06/18 1,419 1,432 1,414 1,429 63,300
2012/06/15 1,425 1,431 1,392 1,392 72,300
2012/06/14 1,416 1,438 1,416 1,422 37,800
2012/06/13 1,439 1,463 1,429 1,433 88,900
2012/06/12 1,428 1,435 1,410 1,435 58,100
2012/06/11 1,447 1,460 1,440 1,444 56,700
2012/06/08 1,475 1,477 1,435 1,446 101,300
2012/06/07 1,464 1,468 1,447 1,467 47,100
2012/06/06 1,456 1,457 1,437 1,450 32,800
2012/06/05 1,406 1,439 1,406 1,439 54,500
2012/06/04 1,367 1,412 1,364 1,406 46,200
2012/06/01 1,419 1,440 1,395 1,397 46,900
2012/05/31 1,405 1,444 1,399 1,440 54,300
2012/05/30 1,438 1,438 1,399 1,423 44,800
2012/05/29 1,421 1,447 1,403 1,445 45,700
2012/05/28 1,396 1,424 1,384 1,420 82,000
2012/05/25 1,412 1,419 1,385 1,396 43,800
2012/05/24 1,382 1,414 1,382 1,400 93,000
2012/05/23 1,381 1,405 1,371 1,400 75,300
2012/05/22 1,391 1,415 1,390 1,394 36,300
2012/05/21 1,391 1,410 1,385 1,390 61,000
2012/05/18 1,403 1,422 1,382 1,397 64,700
2012/05/17 1,409 1,437 1,390 1,429 46,400
2012/05/16 1,433 1,433 1,407 1,409 53,100
2012/05/15 1,450 1,450 1,421 1,439 43,600
2012/05/14 1,444 1,481 1,442 1,455 30,900
2012/05/11 1,482 1,487 1,442 1,444 47,300
2012/05/10 1,479 1,483 1,461 1,479 42,100
2012/05/09 1,490 1,504 1,479 1,479 57,500
2012/05/08 1,500 1,503 1,491 1,498 44,100
2012/05/07 1,509 1,518 1,501 1,506 56,400
2012/05/02 1,526 1,533 1,509 1,533 46,700
2012/05/01 1,506 1,531 1,505 1,525 47,400
2012/04/27 1,548 1,551 1,505 1,514 103,200
2012/04/26 1,545 1,562 1,538 1,547 45,200
2012/04/25 1,557 1,557 1,530 1,539 69,900
2012/04/24 1,531 1,554 1,525 1,534 82,500
2012/04/23 1,531 1,558 1,520 1,534 78,200
2012/04/20 1,527 1,538 1,514 1,527 77,200
2012/04/19 1,536 1,538 1,510 1,516 36,600
2012/04/18 1,507 1,540 1,506 1,540 60,200
2012/04/17 1,494 1,509 1,490 1,493 50,200
2012/04/16 1,511 1,511 1,485 1,494 50,700
2012/04/13 1,526 1,533 1,513 1,513 51,900
2012/04/12 1,527 1,541 1,516 1,538 67,300
2012/04/11 1,525 1,536 1,509 1,526 73,400
2012/04/10 1,542 1,560 1,530 1,530 65,400
2012/04/09 1,541 1,562 1,537 1,537 76,100
2012/04/06 1,564 1,564 1,537 1,545 87,600
2012/04/05 1,548 1,568 1,536 1,561 91,400
2012/04/04 1,579 1,580 1,550 1,556 97,200
2012/04/03 1,581 1,587 1,568 1,574 130,300
2012/04/02 1,665 1,668 1,570 1,584 272,100
2012/03/30 1,671 1,678 1,658 1,664 74,800
2012/03/29 1,659 1,674 1,641 1,659 58,300
2012/03/28 1,657 1,681 1,653 1,658 80,400
2012/03/27 1,685 1,705 1,684 1,705 53,800
2012/03/26 1,664 1,685 1,664 1,671 59,500
2012/03/23 1,671 1,682 1,657 1,673 76,600
2012/03/22 1,666 1,692 1,665 1,671 67,200
2012/03/21 1,682 1,708 1,666 1,669 74,100
2012/03/19 1,713 1,713 1,691 1,693 45,400
2012/03/16 1,684 1,719 1,679 1,712 100,800
2012/03/15 1,679 1,683 1,661 1,675 70,700
2012/03/14 1,667 1,678 1,655 1,667 49,200
2012/03/13 1,660 1,685 1,655 1,656 51,100
2012/03/12 1,688 1,694 1,674 1,674 22,800
2012/03/09 1,669 1,698 1,668 1,686 85,400
2012/03/08 1,700 1,700 1,663 1,665 83,400
2012/03/07 1,678 1,708 1,674 1,701 54,400
2012/03/06 1,666 1,694 1,666 1,678 95,900
2012/03/05 1,670 1,698 1,650 1,665 39,500
2012/03/02 1,690 1,700 1,676 1,677 36,700
2012/03/01 1,687 1,700 1,648 1,669 46,700
2012/02/29 1,715 1,737 1,660 1,664 91,600
2012/02/28 1,680 1,727 1,680 1,722 58,900
2012/02/27 1,704 1,714 1,687 1,689 54,500
2012/02/24 1,730 1,730 1,694 1,697 65,200
2012/02/23 1,700 1,724 1,689 1,716 50,400
2012/02/22 1,688 1,705 1,684 1,700 88,700
2012/02/21 1,732 1,732 1,688 1,695 95,900
2012/02/20 1,787 1,803 1,765 1,772 34,700
2012/02/17 1,768 1,778 1,760 1,764 21,700
2012/02/16 1,763 1,768 1,738 1,749 19,700
2012/02/15 1,741 1,779 1,734 1,773 64,100
2012/02/14 1,712 1,738 1,710 1,736 18,200
2012/02/13 1,699 1,723 1,693 1,719 12,600
2012/02/10 1,735 1,735 1,705 1,709 17,500
2012/02/09 1,728 1,738 1,718 1,728 19,800
2012/02/08 1,696 1,734 1,695 1,727 46,800
2012/02/07 1,699 1,714 1,695 1,709 45,600
2012/02/06 1,677 1,713 1,677 1,702 30,000
2012/02/03 1,680 1,695 1,670 1,672 23,300
2012/02/02 1,678 1,708 1,678 1,698 29,400
2012/02/01 1,685 1,710 1,671 1,674 28,100
2012/01/31 1,689 1,689 1,679 1,684 24,200
2012/01/30 1,686 1,697 1,677 1,680 26,600
2012/01/27 1,677 1,688 1,670 1,685 17,400
2012/01/26 1,667 1,691 1,667 1,682 25,900
2012/01/25 1,650 1,688 1,650 1,677 35,700
2012/01/24 1,670 1,680 1,660 1,670 11,100
2012/01/23 1,661 1,689 1,659 1,682 33,200
2012/01/20 1,664 1,677 1,640 1,671 55,300
2012/01/19 1,620 1,641 1,616 1,638 23,800
2012/01/18 1,596 1,618 1,588 1,605 20,800
2012/01/17 1,599 1,602 1,572 1,588 26,300
2012/01/16 1,613 1,613 1,580 1,588 20,400
2012/01/13 1,609 1,618 1,584 1,613 31,600
2012/01/12 1,617 1,621 1,591 1,599 19,900
2012/01/11 1,607 1,630 1,605 1,618 25,500
2012/01/10 1,596 1,609 1,589 1,604 20,100
2012/01/06 1,597 1,604 1,573 1,587 53,800
2012/01/05 1,636 1,637 1,596 1,606 50,400
2012/01/04 1,655 1,673 1,641 1,653 47,300

このページの先頭へ