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
2019/12/30 2,835 2,837 2,801 2,826 42,100
2019/12/27 2,849 2,863 2,830 2,837 27,000
2019/12/26 2,798 2,842 2,798 2,842 36,100
2019/12/25 2,832 2,832 2,794 2,814 25,600
2019/12/24 2,836 2,836 2,819 2,830 16,400
2019/12/23 2,822 2,839 2,817 2,836 36,100
2019/12/20 2,861 2,861 2,824 2,835 49,000
2019/12/19 2,876 2,886 2,860 2,864 26,300
2019/12/18 2,891 2,891 2,842 2,875 31,700
2019/12/17 2,909 2,909 2,855 2,894 31,600
2019/12/16 2,904 2,905 2,862 2,866 18,700
2019/12/13 2,900 2,921 2,867 2,905 66,000
2019/12/12 2,814 2,834 2,793 2,828 37,200
2019/12/11 2,845 2,855 2,797 2,804 39,300
2019/12/10 2,827 2,863 2,817 2,845 24,700
2019/12/09 2,855 2,872 2,827 2,839 33,800
2019/12/06 2,842 2,847 2,817 2,844 34,200
2019/12/05 2,874 2,874 2,833 2,848 52,000
2019/12/04 2,860 2,879 2,825 2,879 32,100
2019/12/03 2,898 2,908 2,865 2,885 22,800
2019/12/02 2,943 2,983 2,933 2,947 44,400
2019/11/29 2,916 2,916 2,886 2,906 35,700
2019/11/28 2,914 2,914 2,853 2,900 46,000
2019/11/27 2,878 2,907 2,857 2,902 35,600
2019/11/26 2,874 2,874 2,839 2,855 52,600
2019/11/25 2,867 2,889 2,834 2,841 29,300
2019/11/22 2,887 2,902 2,846 2,854 28,000
2019/11/21 2,873 2,918 2,819 2,880 76,300
2019/11/20 2,898 2,917 2,865 2,873 46,400
2019/11/19 2,916 2,919 2,879 2,895 25,000
2019/11/18 2,916 2,932 2,884 2,903 25,400
2019/11/15 2,927 2,933 2,880 2,927 42,500
2019/11/14 2,870 2,908 2,852 2,878 68,400
2019/11/13 2,883 2,885 2,845 2,871 61,300
2019/11/12 2,873 2,904 2,854 2,878 29,600
2019/11/11 2,903 2,914 2,865 2,879 34,100
2019/11/08 2,935 2,946 2,867 2,880 62,400
2019/11/07 2,939 2,939 2,870 2,885 40,600
2019/11/06 2,949 2,949 2,877 2,925 37,100
2019/11/05 2,840 2,932 2,835 2,917 66,600
2019/11/01 2,804 2,814 2,758 2,799 72,000
2019/10/31 2,849 2,849 2,798 2,830 38,800
2019/10/30 2,851 2,851 2,800 2,829 58,900
2019/10/29 2,898 2,909 2,847 2,847 43,700
2019/10/28 2,863 2,870 2,826 2,853 28,600
2019/10/25 2,859 2,874 2,787 2,842 60,200
2019/10/24 2,826 2,849 2,792 2,844 40,000
2019/10/23 2,821 2,821 2,752 2,811 37,400
2019/10/21 2,819 2,844 2,796 2,816 21,800
2019/10/18 2,825 2,853 2,796 2,811 33,400
2019/10/17 2,830 2,830 2,784 2,801 52,600
2019/10/16 2,850 2,864 2,795 2,817 43,600
2019/10/15 2,772 2,815 2,763 2,808 56,000
2019/10/11 2,721 2,724 2,659 2,704 49,600
2019/10/10 2,727 2,727 2,665 2,699 35,600
2019/10/09 2,727 2,727 2,673 2,727 35,400
2019/10/08 2,728 2,750 2,706 2,736 57,000
2019/10/07 2,744 2,744 2,656 2,699 45,700
2019/10/04 2,681 2,713 2,665 2,694 31,900
2019/10/03 2,685 2,735 2,667 2,705 46,500
2019/10/02 2,801 2,805 2,758 2,765 45,800
2019/10/01 2,748 2,826 2,748 2,817 51,400
2019/09/30 2,733 2,764 2,715 2,744 63,300
2019/09/27 2,798 2,798 2,705 2,747 53,700
2019/09/26 2,814 2,820 2,780 2,799 64,900
2019/09/25 2,780 2,788 2,731 2,767 37,100
2019/09/24 2,776 2,794 2,747 2,780 49,300
2019/09/20 2,792 2,792 2,718 2,752 65,900
2019/09/19 2,757 2,776 2,735 2,755 77,900
2019/09/18 2,819 2,819 2,729 2,756 77,600
2019/09/17 2,827 2,832 2,794 2,813 57,800
2019/09/13 2,782 2,800 2,717 2,787 92,800
2019/09/12 2,800 2,800 2,753 2,765 73,100
2019/09/11 2,713 2,795 2,703 2,779 68,400
2019/09/10 2,706 2,725 2,685 2,702 36,600
2019/09/09 2,662 2,710 2,648 2,679 47,600
2019/09/06 2,688 2,730 2,668 2,690 61,500
2019/09/05 2,592 2,698 2,556 2,661 105,500
2019/09/04 2,529 2,570 2,522 2,542 58,300
2019/09/03 2,542 2,576 2,532 2,549 51,600
2019/09/02 2,586 2,587 2,541 2,542 46,700
2019/08/30 2,568 2,622 2,560 2,593 77,600
2019/08/29 2,500 2,518 2,490 2,515 37,900
2019/08/28 2,528 2,547 2,499 2,507 58,400
2019/08/27 2,570 2,581 2,525 2,527 44,800
2019/08/26 2,583 2,635 2,511 2,532 149,400
2019/08/23 2,677 2,691 2,639 2,679 35,100
2019/08/22 2,710 2,734 2,650 2,662 44,700
2019/08/21 2,653 2,710 2,633 2,679 65,000
2019/08/20 2,593 2,661 2,589 2,659 56,200
2019/08/19 2,531 2,596 2,529 2,553 63,200
2019/08/16 2,488 2,531 2,485 2,509 40,600
2019/08/15 2,499 2,533 2,490 2,511 54,500
2019/08/14 2,529 2,586 2,529 2,578 34,300
2019/08/13 2,493 2,528 2,478 2,517 66,700
2019/08/09 2,542 2,558 2,511 2,545 38,300
2019/08/08 2,536 2,568 2,519 2,519 40,800
2019/08/07 2,523 2,550 2,504 2,537 50,700
2019/08/06 2,465 2,560 2,447 2,544 97,300
2019/08/05 2,539 2,539 2,483 2,520 84,300
2019/08/02 2,668 2,730 2,571 2,586 84,600
2019/08/01 2,644 2,760 2,644 2,718 100,600
2019/07/31 2,720 2,847 2,639 2,671 315,200
2019/07/30 2,557 2,595 2,528 2,570 98,600
2019/07/29 2,591 2,591 2,507 2,526 62,300
2019/07/26 2,606 2,606 2,539 2,565 68,200
2019/07/25 2,598 2,630 2,598 2,610 40,200
2019/07/24 2,582 2,618 2,582 2,607 41,700
2019/07/23 2,515 2,587 2,515 2,582 58,000
2019/07/22 2,513 2,549 2,512 2,515 56,500
2019/07/19 2,487 2,559 2,487 2,539 56,700
2019/07/18 2,525 2,536 2,475 2,487 74,700
2019/07/17 2,522 2,576 2,498 2,555 85,700
2019/07/16 2,560 2,573 2,511 2,524 46,200
2019/07/12 2,562 2,572 2,528 2,533 53,100
2019/07/11 2,581 2,621 2,568 2,582 34,500
2019/07/10 2,592 2,604 2,547 2,581 67,700
2019/07/09 2,613 2,651 2,596 2,608 32,600
2019/07/08 2,617 2,636 2,598 2,600 27,600
2019/07/05 2,650 2,676 2,616 2,644 28,300
2019/07/04 2,645 2,672 2,628 2,655 29,300
2019/07/03 2,669 2,669 2,615 2,645 29,700
2019/07/02 2,645 2,665 2,607 2,661 40,300
2019/07/01 2,552 2,647 2,551 2,645 65,700
2019/06/28 2,533 2,551 2,504 2,516 34,700
2019/06/27 2,521 2,582 2,521 2,563 38,000
2019/06/26 2,471 2,520 2,468 2,510 34,800
2019/06/25 2,515 2,538 2,470 2,478 37,000
2019/06/24 2,548 2,548 2,506 2,532 33,300
2019/06/21 2,591 2,604 2,520 2,537 58,900
2019/06/20 2,649 2,649 2,600 2,600 24,400
2019/06/19 2,589 2,641 2,587 2,634 45,600
2019/06/18 2,587 2,602 2,552 2,554 34,700
2019/06/17 2,617 2,632 2,582 2,582 29,400
2019/06/14 2,650 2,669 2,623 2,647 44,700
2019/06/13 2,681 2,681 2,620 2,628 39,900
2019/06/12 2,713 2,733 2,690 2,691 51,600
2019/06/11 2,667 2,735 2,648 2,735 59,300
2019/06/10 2,619 2,680 2,619 2,673 61,400
2019/06/07 2,542 2,598 2,537 2,591 30,300
2019/06/06 2,595 2,608 2,546 2,547 31,900
2019/06/05 2,598 2,629 2,581 2,629 62,400
2019/06/04 2,490 2,533 2,466 2,525 60,100
2019/06/03 2,523 2,523 2,494 2,506 36,000
2019/05/31 2,599 2,599 2,548 2,550 48,600
2019/05/30 2,621 2,636 2,593 2,606 35,500
2019/05/29 2,629 2,686 2,629 2,645 71,300
2019/05/28 2,571 2,651 2,568 2,647 91,300
2019/05/27 2,591 2,624 2,567 2,589 67,600
2019/05/24 2,519 2,622 2,502 2,605 111,400
2019/05/23 2,544 2,567 2,505 2,543 66,900
2019/05/22 2,547 2,547 2,497 2,518 69,300
2019/05/21 2,508 2,532 2,466 2,509 51,700
2019/05/20 2,588 2,592 2,473 2,516 51,600
2019/05/17 2,585 2,602 2,534 2,554 74,200
2019/05/16 2,479 2,560 2,479 2,543 92,000
2019/05/15 2,650 2,682 2,462 2,477 132,000
2019/05/14 2,680 2,850 2,651 2,770 36,200
2019/05/13 2,784 2,790 2,723 2,730 30,200
2019/05/10 2,792 2,830 2,774 2,784 47,900
2019/05/09 2,850 2,854 2,791 2,793 46,100
2019/05/08 2,934 2,950 2,865 2,872 37,900
2019/05/07 2,979 3,030 2,955 2,967 46,100
2019/04/26 3,015 3,015 2,956 2,995 52,400
2019/04/25 3,050 3,050 2,981 3,015 43,100
2019/04/24 3,025 3,035 3,000 3,020 28,200
2019/04/23 3,060 3,065 3,040 3,055 11,200
2019/04/22 3,025 3,055 3,015 3,055 16,400
2019/04/19 3,070 3,085 3,040 3,040 14,400
2019/04/18 3,075 3,085 3,025 3,035 27,000
2019/04/17 3,050 3,100 3,050 3,090 28,600
2019/04/16 3,085 3,100 3,050 3,065 26,200
2019/04/15 3,060 3,095 3,045 3,095 41,100
2019/04/12 3,010 3,010 2,985 2,991 33,800
2019/04/11 3,020 3,025 2,996 3,010 25,000
2019/04/10 3,035 3,050 3,015 3,035 18,800
2019/04/09 3,030 3,070 3,010 3,070 32,100
2019/04/08 3,080 3,085 3,030 3,035 20,200
2019/04/05 3,050 3,090 3,050 3,080 26,600
2019/04/04 3,105 3,145 3,075 3,075 37,300
2019/04/03 3,100 3,135 3,055 3,085 60,000
2019/04/02 3,085 3,115 3,065 3,085 30,600
2019/04/01 2,992 3,090 2,992 3,045 45,100
2019/03/29 2,972 2,987 2,945 2,968 24,300
2019/03/28 2,993 2,993 2,947 2,957 44,500
2019/03/27 3,085 3,085 2,998 3,030 73,200
2019/03/26 3,030 3,135 3,030 3,130 82,500
2019/03/25 3,050 3,050 2,972 3,000 62,200
2019/03/22 3,085 3,120 3,035 3,060 58,300
2019/03/20 3,080 3,090 3,050 3,085 44,400
2019/03/19 3,105 3,105 3,050 3,070 21,800
2019/03/18 3,085 3,105 3,060 3,100 49,600
2019/03/15 3,085 3,110 3,025 3,030 75,100
2019/03/14 3,125 3,130 3,075 3,075 25,000
2019/03/13 3,130 3,170 3,105 3,115 21,400
2019/03/12 3,125 3,175 3,125 3,160 52,100
2019/03/11 3,100 3,115 3,080 3,105 26,800
2019/03/08 3,095 3,130 3,075 3,100 54,000
2019/03/07 3,125 3,170 3,100 3,160 67,100
2019/03/06 3,195 3,205 3,165 3,170 26,300
2019/03/05 3,230 3,235 3,175 3,200 37,300
2019/03/04 3,200 3,235 3,165 3,230 30,500
2019/03/01 3,155 3,185 3,130 3,155 42,900
2019/02/28 3,135 3,135 3,090 3,115 41,400
2019/02/27 3,140 3,160 3,120 3,140 43,800
2019/02/26 3,125 3,170 3,110 3,165 29,100
2019/02/25 3,120 3,150 3,105 3,135 29,800
2019/02/22 3,120 3,125 3,085 3,115 23,500
2019/02/21 3,135 3,135 3,085 3,130 45,400
2019/02/20 3,110 3,135 3,080 3,110 40,600
2019/02/19 3,075 3,110 3,075 3,095 35,500
2019/02/18 3,065 3,110 3,065 3,090 85,200
2019/02/15 3,060 3,090 2,988 3,010 132,700
2019/02/14 3,110 3,180 3,110 3,110 52,800
2019/02/13 3,105 3,135 3,065 3,120 38,800
2019/02/12 2,997 3,120 2,997 3,105 60,300
2019/02/08 3,020 3,040 2,992 3,020 28,200
2019/02/07 3,025 3,070 3,010 3,065 28,300
2019/02/06 3,105 3,115 3,060 3,060 25,600
2019/02/05 3,005 3,080 3,005 3,075 20,700
2019/02/04 3,000 3,055 2,988 3,030 38,500
2019/02/01 3,010 3,065 2,987 2,987 32,000
2019/01/31 3,115 3,170 3,020 3,040 96,100
2019/01/30 3,020 3,125 3,020 3,060 57,400
2019/01/29 3,000 3,075 2,994 3,050 47,400
2019/01/28 3,000 3,050 3,000 3,015 25,700
2019/01/25 2,966 3,035 2,966 3,000 40,700
2019/01/24 2,934 2,967 2,914 2,966 26,700
2019/01/23 2,948 2,955 2,915 2,937 36,800
2019/01/22 3,065 3,065 2,960 2,983 24,900
2019/01/21 3,005 3,040 3,000 3,030 27,100
2019/01/18 2,941 2,997 2,941 2,972 27,800
2019/01/17 2,962 2,992 2,923 2,941 27,300
2019/01/16 2,944 3,030 2,920 2,943 44,100
2019/01/15 2,858 2,958 2,855 2,944 26,700
2019/01/11 2,955 2,960 2,891 2,908 42,800
2019/01/10 2,914 2,956 2,901 2,942 24,300
2019/01/09 2,953 2,986 2,941 2,964 33,700
2019/01/08 2,936 2,973 2,926 2,953 33,100
2019/01/07 2,938 3,000 2,909 2,928 39,000
2019/01/04 2,854 2,890 2,773 2,888 72,300

このページの先頭へ