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
2014/12/30 2,660 2,677 2,632 2,637 40,900
2014/12/29 2,650 2,659 2,624 2,647 35,200
2014/12/26 2,647 2,650 2,631 2,648 20,000
2014/12/25 2,647 2,649 2,626 2,631 15,900
2014/12/24 2,660 2,660 2,632 2,642 50,800
2014/12/22 2,610 2,632 2,582 2,628 56,000
2014/12/19 2,586 2,602 2,576 2,593 61,400
2014/12/18 2,551 2,571 2,533 2,536 46,800
2014/12/17 2,498 2,530 2,484 2,495 52,600
2014/12/16 2,492 2,514 2,479 2,500 68,100
2014/12/15 2,551 2,574 2,537 2,544 46,100
2014/12/12 2,588 2,606 2,576 2,578 84,700
2014/12/11 2,581 2,611 2,559 2,602 47,800
2014/12/10 2,599 2,638 2,557 2,615 153,200
2014/12/09 2,620 2,650 2,609 2,620 77,500
2014/12/08 2,680 2,680 2,635 2,654 64,700
2014/12/05 2,648 2,658 2,628 2,656 35,800
2014/12/04 2,622 2,657 2,622 2,642 62,600
2014/12/03 2,570 2,622 2,553 2,616 72,600
2014/12/02 2,528 2,571 2,509 2,565 50,000
2014/12/01 2,482 2,539 2,468 2,536 52,500
2014/11/28 2,470 2,506 2,458 2,486 50,000
2014/11/27 2,484 2,487 2,466 2,470 22,800
2014/11/26 2,474 2,494 2,473 2,484 24,900
2014/11/25 2,500 2,500 2,476 2,489 35,900
2014/11/21 2,487 2,487 2,443 2,473 39,400
2014/11/20 2,519 2,519 2,469 2,483 38,100
2014/11/19 2,507 2,525 2,491 2,492 59,700
2014/11/18 2,480 2,506 2,476 2,504 80,300
2014/11/17 2,478 2,488 2,451 2,463 53,700
2014/11/14 2,501 2,511 2,484 2,511 84,100
2014/11/13 2,464 2,489 2,448 2,487 44,400
2014/11/12 2,471 2,519 2,455 2,464 82,900
2014/11/11 2,424 2,462 2,410 2,455 86,800
2014/11/10 2,415 2,432 2,404 2,425 42,000
2014/11/07 2,427 2,438 2,401 2,418 29,500
2014/11/06 2,444 2,444 2,400 2,405 40,500
2014/11/05 2,419 2,449 2,406 2,427 119,500
2014/11/04 2,453 2,454 2,402 2,408 114,100
2014/10/31 2,276 2,334 2,232 2,324 133,500
2014/10/30 2,320 2,323 2,218 2,240 232,600
2014/10/29 2,269 2,290 2,242 2,270 72,100
2014/10/28 2,264 2,264 2,226 2,246 80,200
2014/10/27 2,303 2,330 2,270 2,275 44,600
2014/10/24 2,285 2,299 2,261 2,285 33,000
2014/10/23 2,276 2,285 2,242 2,253 53,500
2014/10/22 2,248 2,277 2,234 2,275 49,500
2014/10/21 2,208 2,266 2,174 2,191 83,000
2014/10/20 2,204 2,211 2,176 2,211 52,900
2014/10/17 2,153 2,204 2,131 2,151 138,100
2014/10/16 2,144 2,153 2,128 2,141 99,800
2014/10/15 2,180 2,203 2,166 2,183 95,700
2014/10/14 2,181 2,203 2,162 2,182 103,700
2014/10/10 2,221 2,233 2,200 2,213 62,600
2014/10/09 2,351 2,354 2,271 2,274 78,100
2014/10/08 2,323 2,361 2,299 2,332 115,500
2014/10/07 2,372 2,385 2,349 2,349 51,800
2014/10/06 2,372 2,391 2,368 2,372 42,800
2014/10/03 2,341 2,357 2,320 2,349 70,400
2014/10/02 2,342 2,342 2,295 2,296 77,100
2014/10/01 2,371 2,400 2,347 2,363 55,000
2014/09/30 2,383 2,399 2,345 2,360 65,200
2014/09/29 2,360 2,393 2,355 2,377 62,200
2014/09/26 2,340 2,357 2,321 2,342 42,200
2014/09/25 2,400 2,437 2,364 2,392 65,200
2014/09/24 2,367 2,398 2,365 2,390 73,100
2014/09/22 2,376 2,384 2,359 2,370 30,400
2014/09/19 2,356 2,393 2,349 2,381 63,100
2014/09/18 2,335 2,346 2,309 2,344 41,100
2014/09/17 2,312 2,358 2,305 2,310 50,500
2014/09/16 2,334 2,352 2,304 2,312 46,900
2014/09/12 2,352 2,367 2,233 2,323 113,300
2014/09/11 2,334 2,360 2,312 2,328 65,700
2014/09/10 2,253 2,340 2,253 2,332 89,400
2014/09/09 2,311 2,317 2,277 2,298 43,600
2014/09/08 2,299 2,299 2,258 2,295 52,200
2014/09/05 2,291 2,315 2,260 2,284 68,900
2014/09/04 2,313 2,313 2,269 2,270 44,100
2014/09/03 2,317 2,328 2,301 2,306 31,600
2014/09/02 2,282 2,308 2,269 2,301 38,300
2014/09/01 2,277 2,293 2,268 2,283 24,000
2014/08/29 2,287 2,298 2,264 2,286 60,300
2014/08/28 2,291 2,302 2,257 2,289 72,900
2014/08/27 2,288 2,302 2,268 2,291 52,200
2014/08/26 2,317 2,317 2,277 2,293 49,500
2014/08/25 2,316 2,332 2,302 2,315 38,700
2014/08/22 2,306 2,316 2,285 2,309 49,400
2014/08/21 2,300 2,314 2,279 2,300 47,000
2014/08/20 2,297 2,306 2,279 2,287 35,700
2014/08/19 2,296 2,302 2,285 2,297 45,100
2014/08/18 2,259 2,295 2,254 2,269 31,700
2014/08/15 2,247 2,272 2,245 2,268 55,700
2014/08/14 2,250 2,250 2,226 2,241 59,100
2014/08/13 2,209 2,258 2,192 2,252 73,800
2014/08/12 2,180 2,217 2,180 2,208 49,900
2014/08/11 2,135 2,176 2,135 2,172 49,900
2014/08/08 2,157 2,180 2,124 2,132 77,400
2014/08/07 2,166 2,175 2,152 2,172 30,600
2014/08/06 2,170 2,182 2,154 2,162 41,300
2014/08/05 2,186 2,191 2,176 2,176 41,700
2014/08/04 2,185 2,207 2,185 2,189 55,600
2014/08/01 2,185 2,211 2,185 2,201 56,100
2014/07/31 2,200 2,220 2,191 2,215 91,500
2014/07/30 2,207 2,207 2,186 2,191 39,700
2014/07/29 2,201 2,207 2,180 2,205 72,300
2014/07/28 2,189 2,195 2,154 2,192 43,900
2014/07/25 2,177 2,183 2,165 2,178 52,400
2014/07/24 2,161 2,175 2,145 2,163 75,500
2014/07/23 2,144 2,170 2,136 2,151 62,400
2014/07/22 2,127 2,136 2,114 2,130 41,100
2014/07/18 2,099 2,099 2,085 2,095 29,900
2014/07/17 2,125 2,125 2,107 2,112 40,700
2014/07/16 2,116 2,139 2,111 2,125 47,500
2014/07/15 2,116 2,126 2,113 2,117 27,700
2014/07/14 2,080 2,117 2,080 2,116 52,100
2014/07/11 2,100 2,100 2,055 2,089 66,100
2014/07/10 2,154 2,157 2,117 2,117 95,000
2014/07/09 2,150 2,176 2,150 2,163 54,900
2014/07/08 2,180 2,180 2,151 2,173 54,200
2014/07/07 2,172 2,182 2,166 2,170 24,400
2014/07/04 2,164 2,169 2,149 2,166 44,400
2014/07/03 2,147 2,163 2,144 2,155 51,100
2014/07/02 2,131 2,159 2,122 2,151 76,900
2014/07/01 2,110 2,144 2,094 2,131 93,700
2014/06/30 2,070 2,113 2,067 2,111 99,200
2014/06/27 2,081 2,081 2,031 2,054 122,100
2014/06/26 2,078 2,090 2,064 2,081 95,000
2014/06/25 2,067 2,093 2,056 2,061 105,700
2014/06/24 2,106 2,125 2,073 2,089 72,900
2014/06/23 2,120 2,124 2,084 2,093 85,300
2014/06/20 2,104 2,123 2,084 2,120 163,100
2014/06/19 2,100 2,132 2,092 2,103 107,800
2014/06/18 2,061 2,096 2,061 2,090 116,400
2014/06/17 2,028 2,056 2,024 2,049 136,000
2014/06/16 2,049 2,053 2,012 2,028 92,100
2014/06/13 2,014 2,061 2,014 2,054 156,500
2014/06/12 2,016 2,033 2,008 2,024 72,800
2014/06/11 2,009 2,044 2,009 2,037 76,400
2014/06/10 2,011 2,039 2,011 2,019 81,000
2014/06/09 2,008 2,042 2,008 2,022 67,700
2014/06/06 2,022 2,033 2,002 2,008 88,700
2014/06/05 2,008 2,019 2,003 2,014 79,800
2014/06/04 2,012 2,013 1,980 2,004 90,700
2014/06/03 2,039 2,045 2,005 2,023 122,000
2014/06/02 2,029 2,033 1,999 2,029 86,100
2014/05/30 2,008 2,038 2,002 2,016 183,300
2014/05/29 1,992 2,004 1,979 1,995 102,000
2014/05/28 2,027 2,035 2,003 2,007 85,100
2014/05/27 2,033 2,048 2,020 2,021 46,400
2014/05/26 2,022 2,036 2,003 2,029 48,900
2014/05/23 2,007 2,021 1,973 1,983 77,400
2014/05/22 1,993 2,015 1,960 1,997 69,500
2014/05/21 1,990 1,996 1,960 1,975 42,000
2014/05/20 2,020 2,034 1,985 1,996 60,600
2014/05/19 2,027 2,047 2,018 2,021 54,000
2014/05/16 2,048 2,054 1,994 2,016 99,100
2014/05/15 2,053 2,078 2,034 2,069 91,300
2014/05/14 2,029 2,095 2,024 2,095 76,400
2014/05/13 2,052 2,088 2,016 2,038 72,300
2014/05/12 2,080 2,087 2,021 2,027 68,800
2014/05/09 2,143 2,143 2,080 2,083 50,200
2014/05/08 2,112 2,144 2,012 2,127 39,000
2014/05/07 2,155 2,191 2,134 2,134 86,100
2014/05/02 2,180 2,201 2,161 2,170 62,800
2014/05/01 2,145 2,204 2,145 2,203 93,500
2014/04/30 2,150 2,173 2,129 2,159 89,400
2014/04/28 2,123 2,152 2,121 2,152 47,900
2014/04/25 2,169 2,185 2,142 2,154 50,100
2014/04/24 2,119 2,170 2,117 2,161 67,400
2014/04/23 2,091 2,133 2,080 2,119 35,800
2014/04/22 2,123 2,124 2,087 2,091 38,000
2014/04/21 2,145 2,150 2,077 2,122 27,200
2014/04/18 2,118 2,125 2,103 2,121 28,000
2014/04/17 2,124 2,135 2,105 2,117 56,300
2014/04/16 2,100 2,121 2,082 2,121 40,100
2014/04/15 2,069 2,097 2,061 2,074 43,600
2014/04/14 2,049 2,105 2,038 2,069 43,500
2014/04/11 2,055 2,110 2,053 2,065 76,600
2014/04/10 2,100 2,117 2,060 2,071 52,100
2014/04/09 2,097 2,097 2,059 2,079 111,500
2014/04/08 2,152 2,179 2,130 2,141 101,000
2014/04/07 2,133 2,182 2,133 2,153 83,800
2014/04/04 2,186 2,187 2,138 2,164 58,200
2014/04/03 2,190 2,210 2,169 2,186 75,700
2014/04/02 2,190 2,220 2,181 2,190 78,900
2014/04/01 2,190 2,190 2,145 2,175 98,900
2014/03/31 2,143 2,180 2,113 2,179 93,200
2014/03/28 2,140 2,163 2,125 2,148 112,600
2014/03/27 2,109 2,147 2,092 2,130 124,000
2014/03/26 2,079 2,119 2,079 2,089 115,500
2014/03/25 2,019 2,103 2,019 2,058 116,400
2014/03/24 1,983 2,090 1,983 2,033 164,000
2014/03/20 1,969 2,002 1,936 1,943 148,000
2014/03/19 2,008 2,012 1,934 1,941 148,300
2014/03/18 2,054 2,054 2,005 2,012 72,500
2014/03/17 1,993 2,031 1,993 2,023 85,300
2014/03/14 2,033 2,063 2,015 2,016 145,600
2014/03/13 2,107 2,114 2,072 2,096 71,600
2014/03/12 2,129 2,130 2,105 2,112 53,700
2014/03/11 2,158 2,193 2,130 2,160 78,400
2014/03/10 2,169 2,179 2,139 2,158 51,200
2014/03/07 2,185 2,199 2,173 2,190 41,900
2014/03/06 2,144 2,177 2,130 2,169 83,800
2014/03/05 2,184 2,184 2,136 2,141 91,000
2014/03/04 2,105 2,143 2,100 2,135 61,500
2014/03/03 2,122 2,135 2,076 2,120 46,400
2014/02/28 2,117 2,165 2,100 2,154 94,100
2014/02/27 2,135 2,148 2,107 2,125 52,200
2014/02/26 2,134 2,170 2,134 2,144 34,300
2014/02/25 2,191 2,191 2,152 2,176 62,900
2014/02/24 2,173 2,207 2,125 2,171 42,400
2014/02/21 2,085 2,181 2,085 2,173 124,200
2014/02/20 2,118 2,137 2,059 2,073 47,600
2014/02/19 2,120 2,145 2,100 2,112 94,300
2014/02/18 2,081 2,142 2,038 2,122 95,800
2014/02/17 2,039 2,077 2,021 2,075 35,800
2014/02/14 2,075 2,095 2,006 2,039 86,100
2014/02/13 2,090 2,130 2,065 2,074 109,100
2014/02/12 2,059 2,119 2,050 2,106 90,000
2014/02/10 2,071 2,071 2,037 2,055 70,600
2014/02/07 1,988 2,049 1,988 2,044 93,000
2014/02/06 1,975 1,995 1,935 1,958 66,200
2014/02/05 1,945 1,995 1,932 1,975 118,300
2014/02/04 2,000 2,029 1,907 1,928 263,500
2014/02/03 2,100 2,121 2,065 2,074 83,500
2014/01/31 2,121 2,170 2,111 2,147 88,300
2014/01/30 2,092 2,143 2,063 2,122 129,200
2014/01/29 2,111 2,183 2,111 2,179 42,000
2014/01/28 2,098 2,184 2,050 2,112 141,100
2014/01/27 2,100 2,134 2,084 2,099 137,700
2014/01/24 2,201 2,204 2,152 2,167 134,400
2014/01/23 2,289 2,289 2,228 2,240 87,300
2014/01/22 2,300 2,314 2,253 2,292 72,900
2014/01/21 2,300 2,338 2,265 2,283 65,300
2014/01/20 2,300 2,300 2,275 2,281 33,600
2014/01/17 2,207 2,307 2,178 2,303 110,100
2014/01/16 2,240 2,260 2,208 2,230 100,600
2014/01/15 2,226 2,227 2,170 2,224 91,100
2014/01/14 2,156 2,190 2,146 2,183 137,700
2014/01/10 2,227 2,227 2,161 2,212 161,100
2014/01/09 2,256 2,258 2,224 2,254 52,300
2014/01/08 2,190 2,250 2,190 2,249 62,400
2014/01/07 2,213 2,219 2,169 2,187 86,400
2014/01/06 2,213 2,247 2,210 2,240 60,900

このページの先頭へ