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 |
---|---|---|---|---|---|
2020/12/30 | 1,913 | 1,913 | 1,865 | 1,866 | 58,800 |
2020/12/29 | 1,897 | 1,910 | 1,883 | 1,910 | 50,300 |
2020/12/28 | 1,878 | 1,886 | 1,859 | 1,879 | 65,900 |
2020/12/25 | 1,877 | 1,885 | 1,864 | 1,876 | 32,100 |
2020/12/24 | 1,891 | 1,894 | 1,878 | 1,881 | 25,800 |
2020/12/23 | 1,890 | 1,890 | 1,871 | 1,889 | 26,000 |
2020/12/22 | 1,892 | 1,892 | 1,862 | 1,880 | 55,500 |
2020/12/21 | 1,911 | 1,915 | 1,886 | 1,897 | 33,700 |
2020/12/18 | 1,880 | 1,915 | 1,875 | 1,913 | 61,100 |
2020/12/17 | 1,905 | 1,905 | 1,873 | 1,887 | 56,800 |
2020/12/16 | 1,895 | 1,934 | 1,875 | 1,900 | 98,400 |
2020/12/15 | 1,902 | 1,908 | 1,891 | 1,894 | 41,100 |
2020/12/14 | 1,908 | 1,922 | 1,901 | 1,907 | 35,500 |
2020/12/11 | 1,899 | 1,915 | 1,880 | 1,907 | 42,800 |
2020/12/10 | 1,899 | 1,907 | 1,890 | 1,896 | 29,600 |
2020/12/09 | 1,897 | 1,897 | 1,875 | 1,896 | 40,300 |
2020/12/08 | 1,910 | 1,911 | 1,882 | 1,882 | 45,800 |
2020/12/07 | 1,935 | 1,939 | 1,900 | 1,906 | 37,700 |
2020/12/04 | 1,928 | 1,944 | 1,906 | 1,929 | 40,500 |
2020/12/03 | 1,881 | 1,928 | 1,878 | 1,928 | 55,400 |
2020/12/02 | 1,879 | 1,879 | 1,858 | 1,868 | 65,900 |
2020/12/01 | 1,865 | 1,884 | 1,857 | 1,872 | 51,100 |
2020/11/30 | 1,914 | 1,918 | 1,855 | 1,855 | 90,600 |
2020/11/27 | 1,936 | 1,941 | 1,910 | 1,914 | 74,300 |
2020/11/26 | 1,911 | 1,927 | 1,897 | 1,921 | 36,800 |
2020/11/25 | 1,967 | 1,967 | 1,907 | 1,911 | 79,300 |
2020/11/24 | 1,977 | 1,977 | 1,939 | 1,942 | 51,300 |
2020/11/20 | 1,932 | 1,941 | 1,921 | 1,937 | 31,400 |
2020/11/19 | 1,957 | 1,957 | 1,932 | 1,937 | 34,900 |
2020/11/18 | 1,974 | 1,974 | 1,942 | 1,945 | 36,200 |
2020/11/17 | 1,996 | 2,011 | 1,972 | 2,001 | 35,200 |
2020/11/16 | 1,980 | 2,035 | 1,973 | 2,015 | 38,000 |
2020/11/13 | 1,964 | 1,976 | 1,933 | 1,963 | 47,100 |
2020/11/12 | 2,013 | 2,013 | 1,942 | 1,964 | 57,500 |
2020/11/11 | 2,050 | 2,059 | 2,008 | 2,013 | 54,000 |
2020/11/10 | 2,031 | 2,055 | 1,972 | 2,028 | 59,200 |
2020/11/09 | 2,018 | 2,018 | 1,975 | 2,010 | 34,000 |
2020/11/06 | 1,970 | 1,988 | 1,948 | 1,984 | 40,700 |
2020/11/05 | 1,960 | 2,009 | 1,931 | 1,931 | 71,700 |
2020/11/04 | 1,985 | 2,013 | 1,950 | 1,959 | 29,500 |
2020/11/02 | 1,947 | 1,995 | 1,947 | 1,975 | 29,200 |
2020/10/30 | 2,020 | 2,020 | 1,927 | 1,927 | 34,400 |
2020/10/29 | 1,962 | 2,011 | 1,955 | 2,011 | 19,000 |
2020/10/28 | 1,980 | 1,989 | 1,964 | 1,980 | 25,500 |
2020/10/27 | 2,012 | 2,012 | 1,984 | 1,999 | 16,500 |
2020/10/26 | 1,997 | 2,029 | 1,997 | 2,023 | 16,600 |
2020/10/23 | 2,010 | 2,027 | 1,994 | 2,008 | 15,000 |
2020/10/22 | 2,018 | 2,018 | 1,982 | 2,010 | 20,900 |
2020/10/21 | 1,982 | 2,033 | 1,982 | 2,019 | 18,900 |
2020/10/20 | 2,055 | 2,055 | 1,995 | 1,997 | 20,100 |
2020/10/19 | 2,025 | 2,055 | 2,025 | 2,055 | 25,800 |
2020/10/16 | 2,052 | 2,052 | 2,006 | 2,020 | 19,300 |
2020/10/15 | 2,039 | 2,060 | 2,029 | 2,046 | 19,800 |
2020/10/14 | 2,052 | 2,059 | 2,026 | 2,035 | 16,400 |
2020/10/13 | 2,057 | 2,089 | 2,046 | 2,080 | 21,900 |
2020/10/12 | 2,033 | 2,069 | 2,031 | 2,069 | 57,600 |
2020/10/09 | 2,086 | 2,090 | 2,033 | 2,048 | 24,800 |
2020/10/08 | 2,068 | 2,078 | 2,050 | 2,078 | 37,600 |
2020/10/07 | 2,066 | 2,081 | 2,053 | 2,068 | 26,800 |
2020/10/06 | 2,085 | 2,100 | 2,056 | 2,080 | 23,300 |
2020/10/05 | 2,087 | 2,104 | 2,065 | 2,085 | 52,800 |
2020/10/02 | 2,117 | 2,117 | 2,047 | 2,066 | 40,600 |
2020/09/30 | 2,260 | 2,261 | 2,105 | 2,105 | 46,700 |
2020/09/29 | 2,234 | 2,286 | 2,212 | 2,242 | 48,300 |
2020/09/28 | 2,163 | 2,236 | 2,161 | 2,234 | 85,600 |
2020/09/25 | 2,144 | 2,160 | 2,114 | 2,123 | 83,700 |
2020/09/24 | 2,134 | 2,138 | 2,117 | 2,128 | 41,800 |
2020/09/23 | 2,114 | 2,141 | 2,108 | 2,120 | 33,200 |
2020/09/18 | 2,102 | 2,145 | 2,093 | 2,125 | 52,400 |
2020/09/17 | 2,119 | 2,120 | 2,086 | 2,102 | 24,100 |
2020/09/16 | 2,100 | 2,116 | 2,090 | 2,107 | 29,600 |
2020/09/15 | 2,078 | 2,088 | 2,039 | 2,081 | 29,700 |
2020/09/14 | 2,068 | 2,089 | 2,056 | 2,078 | 43,500 |
2020/09/11 | 2,005 | 2,048 | 1,986 | 2,024 | 38,300 |
2020/09/10 | 1,973 | 2,007 | 1,970 | 2,003 | 35,000 |
2020/09/09 | 1,950 | 1,974 | 1,937 | 1,973 | 41,500 |
2020/09/08 | 1,958 | 1,982 | 1,955 | 1,982 | 31,400 |
2020/09/07 | 1,941 | 1,967 | 1,935 | 1,958 | 18,000 |
2020/09/04 | 1,942 | 1,948 | 1,928 | 1,941 | 43,400 |
2020/09/03 | 1,990 | 1,994 | 1,950 | 1,952 | 29,600 |
2020/09/02 | 1,950 | 1,980 | 1,943 | 1,978 | 42,300 |
2020/09/01 | 1,950 | 1,976 | 1,937 | 1,942 | 41,400 |
2020/08/31 | 1,975 | 1,994 | 1,951 | 1,955 | 34,200 |
2020/08/28 | 1,990 | 2,003 | 1,943 | 1,957 | 47,900 |
2020/08/27 | 2,005 | 2,005 | 1,983 | 1,997 | 13,300 |
2020/08/26 | 1,982 | 2,007 | 1,966 | 2,007 | 22,900 |
2020/08/25 | 2,000 | 2,005 | 1,974 | 1,987 | 26,600 |
2020/08/24 | 1,974 | 1,983 | 1,962 | 1,967 | 13,200 |
2020/08/21 | 1,962 | 1,983 | 1,961 | 1,974 | 19,400 |
2020/08/20 | 1,975 | 1,983 | 1,955 | 1,955 | 29,100 |
2020/08/19 | 1,997 | 1,997 | 1,975 | 1,977 | 28,000 |
2020/08/18 | 2,011 | 2,022 | 1,987 | 2,007 | 28,200 |
2020/08/17 | 2,083 | 2,089 | 2,033 | 2,035 | 19,700 |
2020/08/14 | 2,129 | 2,129 | 2,075 | 2,075 | 30,200 |
2020/08/13 | 2,123 | 2,137 | 2,100 | 2,129 | 30,300 |
2020/08/12 | 2,089 | 2,133 | 2,083 | 2,123 | 32,500 |
2020/08/11 | 2,035 | 2,103 | 2,034 | 2,089 | 35,300 |
2020/08/07 | 2,022 | 2,046 | 1,997 | 2,007 | 29,600 |
2020/08/06 | 2,051 | 2,087 | 2,020 | 2,022 | 17,100 |
2020/08/05 | 2,087 | 2,094 | 2,039 | 2,060 | 37,700 |
2020/08/04 | 2,045 | 2,106 | 2,045 | 2,101 | 50,300 |
2020/08/03 | 1,960 | 2,118 | 1,960 | 2,018 | 25,100 |
2020/07/31 | 2,073 | 2,080 | 2,000 | 2,000 | 27,800 |
2020/07/30 | 2,100 | 2,116 | 2,075 | 2,099 | 37,300 |
2020/07/29 | 2,132 | 2,150 | 2,096 | 2,099 | 32,700 |
2020/07/28 | 2,152 | 2,180 | 2,135 | 2,151 | 23,500 |
2020/07/27 | 2,130 | 2,150 | 2,113 | 2,148 | 28,700 |
2020/07/22 | 2,160 | 2,182 | 2,145 | 2,150 | 17,700 |
2020/07/21 | 2,142 | 2,200 | 2,142 | 2,200 | 34,600 |
2020/07/20 | 2,143 | 2,155 | 2,131 | 2,142 | 26,200 |
2020/07/17 | 2,119 | 2,161 | 2,119 | 2,152 | 35,900 |
2020/07/16 | 2,161 | 2,168 | 2,152 | 2,162 | 21,200 |
2020/07/15 | 2,184 | 2,191 | 2,153 | 2,183 | 52,200 |
2020/07/14 | 2,159 | 2,181 | 2,148 | 2,166 | 26,600 |
2020/07/13 | 2,138 | 2,198 | 2,138 | 2,175 | 30,500 |
2020/07/10 | 2,160 | 2,181 | 2,107 | 2,107 | 46,500 |
2020/07/09 | 2,181 | 2,226 | 2,165 | 2,176 | 32,800 |
2020/07/08 | 2,231 | 2,262 | 2,190 | 2,192 | 41,800 |
2020/07/07 | 2,273 | 2,273 | 2,233 | 2,256 | 24,500 |
2020/07/06 | 2,239 | 2,285 | 2,239 | 2,273 | 19,100 |
2020/07/03 | 2,223 | 2,232 | 2,195 | 2,228 | 18,600 |
2020/07/02 | 2,201 | 2,224 | 2,171 | 2,215 | 64,500 |
2020/07/01 | 2,229 | 2,238 | 2,191 | 2,195 | 30,800 |
2020/06/30 | 2,277 | 2,280 | 2,219 | 2,219 | 31,400 |
2020/06/29 | 2,222 | 2,241 | 2,218 | 2,227 | 33,300 |
2020/06/26 | 2,211 | 2,274 | 2,205 | 2,259 | 44,400 |
2020/06/25 | 2,230 | 2,249 | 2,187 | 2,190 | 37,800 |
2020/06/24 | 2,288 | 2,288 | 2,240 | 2,243 | 43,500 |
2020/06/23 | 2,289 | 2,380 | 2,274 | 2,301 | 34,000 |
2020/06/22 | 2,283 | 2,300 | 2,274 | 2,280 | 30,000 |
2020/06/19 | 2,283 | 2,309 | 2,273 | 2,280 | 69,700 |
2020/06/18 | 2,273 | 2,294 | 2,270 | 2,283 | 26,800 |
2020/06/17 | 2,309 | 2,344 | 2,274 | 2,282 | 51,100 |
2020/06/16 | 2,318 | 2,340 | 2,283 | 2,327 | 47,700 |
2020/06/15 | 2,315 | 2,317 | 2,264 | 2,264 | 40,600 |
2020/06/12 | 2,330 | 2,336 | 2,292 | 2,311 | 57,300 |
2020/06/11 | 2,413 | 2,429 | 2,370 | 2,370 | 35,000 |
2020/06/10 | 2,456 | 2,456 | 2,414 | 2,416 | 45,800 |
2020/06/09 | 2,510 | 2,510 | 2,457 | 2,472 | 24,000 |
2020/06/08 | 2,549 | 2,549 | 2,489 | 2,512 | 35,600 |
2020/06/05 | 2,512 | 2,517 | 2,490 | 2,499 | 44,900 |
2020/06/04 | 2,515 | 2,515 | 2,473 | 2,499 | 46,000 |
2020/06/03 | 2,503 | 2,503 | 2,452 | 2,490 | 65,600 |
2020/06/02 | 2,466 | 2,492 | 2,414 | 2,474 | 82,300 |
2020/06/01 | 2,465 | 2,470 | 2,417 | 2,455 | 86,500 |
2020/05/29 | 2,427 | 2,459 | 2,418 | 2,440 | 121,300 |
2020/05/28 | 2,449 | 2,459 | 2,414 | 2,459 | 68,500 |
2020/05/27 | 2,363 | 2,422 | 2,356 | 2,413 | 69,200 |
2020/05/26 | 2,333 | 2,366 | 2,326 | 2,363 | 35,000 |
2020/05/25 | 2,319 | 2,336 | 2,309 | 2,332 | 20,800 |
2020/05/22 | 2,330 | 2,339 | 2,296 | 2,319 | 34,400 |
2020/05/21 | 2,338 | 2,341 | 2,307 | 2,330 | 36,600 |
2020/05/20 | 2,313 | 2,340 | 2,311 | 2,330 | 69,100 |
2020/05/19 | 2,316 | 2,316 | 2,270 | 2,306 | 90,300 |
2020/05/18 | 2,315 | 2,351 | 2,246 | 2,268 | 42,900 |
2020/05/15 | 2,302 | 2,402 | 2,245 | 2,315 | 109,200 |
2020/05/14 | 2,404 | 2,404 | 2,343 | 2,351 | 17,000 |
2020/05/13 | 2,414 | 2,444 | 2,404 | 2,427 | 47,800 |
2020/05/12 | 2,444 | 2,444 | 2,415 | 2,424 | 32,900 |
2020/05/11 | 2,364 | 2,444 | 2,364 | 2,444 | 63,800 |
2020/05/08 | 2,389 | 2,412 | 2,328 | 2,362 | 33,900 |
2020/05/07 | 2,301 | 2,369 | 2,301 | 2,364 | 65,300 |
2020/05/01 | 2,330 | 2,331 | 2,285 | 2,300 | 62,900 |
2020/04/30 | 2,360 | 2,394 | 2,330 | 2,359 | 73,100 |
2020/04/28 | 2,311 | 2,336 | 2,297 | 2,300 | 70,100 |
2020/04/27 | 2,320 | 2,320 | 2,285 | 2,300 | 72,600 |
2020/04/24 | 2,306 | 2,312 | 2,277 | 2,300 | 81,700 |
2020/04/23 | 2,304 | 2,323 | 2,292 | 2,310 | 75,600 |
2020/04/22 | 2,284 | 2,318 | 2,280 | 2,308 | 77,200 |
2020/04/21 | 2,291 | 2,316 | 2,281 | 2,309 | 65,400 |
2020/04/20 | 2,294 | 2,317 | 2,290 | 2,309 | 33,600 |
2020/04/17 | 2,359 | 2,391 | 2,313 | 2,324 | 37,400 |
2020/04/16 | 2,285 | 2,340 | 2,280 | 2,340 | 74,200 |
2020/04/15 | 2,332 | 2,358 | 2,290 | 2,302 | 105,800 |
2020/04/14 | 2,324 | 2,370 | 2,324 | 2,355 | 43,600 |
2020/04/13 | 2,345 | 2,362 | 2,318 | 2,343 | 30,900 |
2020/04/10 | 2,360 | 2,373 | 2,326 | 2,355 | 71,800 |
2020/04/09 | 2,320 | 2,355 | 2,310 | 2,340 | 50,100 |
2020/04/08 | 2,350 | 2,375 | 2,327 | 2,355 | 59,500 |
2020/04/07 | 2,350 | 2,390 | 2,317 | 2,365 | 73,000 |
2020/04/06 | 2,262 | 2,352 | 2,227 | 2,340 | 55,700 |
2020/04/03 | 2,288 | 2,329 | 2,250 | 2,262 | 28,900 |
2020/04/02 | 2,276 | 2,318 | 2,251 | 2,288 | 44,700 |
2020/04/01 | 2,341 | 2,360 | 2,276 | 2,295 | 80,200 |
2020/03/31 | 2,444 | 2,468 | 2,367 | 2,389 | 56,100 |
2020/03/30 | 2,470 | 2,472 | 2,319 | 2,467 | 84,500 |
2020/03/27 | 2,499 | 2,521 | 2,469 | 2,521 | 99,500 |
2020/03/26 | 2,400 | 2,423 | 2,359 | 2,414 | 88,200 |
2020/03/25 | 2,410 | 2,421 | 2,312 | 2,402 | 82,700 |
2020/03/24 | 2,322 | 2,350 | 2,269 | 2,345 | 91,200 |
2020/03/23 | 2,411 | 2,451 | 2,296 | 2,321 | 148,300 |
2020/03/19 | 2,380 | 2,421 | 2,362 | 2,404 | 133,300 |
2020/03/18 | 2,320 | 2,412 | 2,276 | 2,333 | 113,700 |
2020/03/17 | 2,041 | 2,318 | 1,994 | 2,300 | 105,800 |
2020/03/16 | 2,059 | 2,161 | 2,047 | 2,091 | 73,800 |
2020/03/13 | 2,095 | 2,108 | 1,974 | 2,059 | 120,100 |
2020/03/12 | 2,143 | 2,175 | 2,089 | 2,145 | 118,400 |
2020/03/11 | 2,179 | 2,242 | 2,179 | 2,182 | 76,600 |
2020/03/10 | 2,118 | 2,191 | 2,043 | 2,179 | 74,300 |
2020/03/09 | 2,209 | 2,239 | 2,117 | 2,122 | 78,800 |
2020/03/06 | 2,269 | 2,278 | 2,242 | 2,259 | 58,900 |
2020/03/05 | 2,349 | 2,389 | 2,307 | 2,328 | 49,700 |
2020/03/04 | 2,260 | 2,345 | 2,253 | 2,307 | 88,600 |
2020/03/03 | 2,289 | 2,352 | 2,283 | 2,285 | 81,800 |
2020/03/02 | 2,200 | 2,336 | 2,200 | 2,289 | 85,800 |
2020/02/28 | 2,255 | 2,286 | 2,227 | 2,232 | 97,700 |
2020/02/27 | 2,345 | 2,354 | 2,312 | 2,319 | 84,300 |
2020/02/26 | 2,299 | 2,378 | 2,299 | 2,350 | 96,000 |
2020/02/25 | 2,306 | 2,350 | 2,292 | 2,332 | 108,100 |
2020/02/21 | 2,394 | 2,424 | 2,394 | 2,411 | 44,200 |
2020/02/20 | 2,417 | 2,433 | 2,398 | 2,413 | 54,100 |
2020/02/19 | 2,425 | 2,444 | 2,412 | 2,417 | 60,000 |
2020/02/18 | 2,456 | 2,457 | 2,410 | 2,425 | 42,300 |
2020/02/17 | 2,452 | 2,468 | 2,433 | 2,456 | 42,400 |
2020/02/14 | 2,461 | 2,483 | 2,447 | 2,480 | 47,500 |
2020/02/13 | 2,495 | 2,513 | 2,460 | 2,480 | 57,200 |
2020/02/12 | 2,499 | 2,530 | 2,491 | 2,491 | 39,800 |
2020/02/10 | 2,522 | 2,534 | 2,491 | 2,500 | 31,700 |
2020/02/07 | 2,521 | 2,594 | 2,511 | 2,563 | 52,300 |
2020/02/06 | 2,504 | 2,578 | 2,504 | 2,523 | 88,300 |
2020/02/05 | 2,530 | 2,542 | 2,493 | 2,498 | 47,800 |
2020/02/04 | 2,480 | 2,514 | 2,480 | 2,498 | 35,300 |
2020/02/03 | 2,474 | 2,521 | 2,474 | 2,476 | 35,800 |
2020/01/31 | 2,587 | 2,588 | 2,543 | 2,560 | 35,700 |
2020/01/30 | 2,614 | 2,614 | 2,535 | 2,563 | 48,200 |
2020/01/29 | 2,585 | 2,636 | 2,585 | 2,603 | 48,000 |
2020/01/28 | 2,581 | 2,615 | 2,561 | 2,596 | 32,400 |
2020/01/27 | 2,627 | 2,677 | 2,624 | 2,627 | 36,100 |
2020/01/24 | 2,695 | 2,713 | 2,684 | 2,692 | 30,700 |
2020/01/23 | 2,719 | 2,738 | 2,695 | 2,695 | 32,500 |
2020/01/22 | 2,710 | 2,743 | 2,710 | 2,732 | 31,100 |
2020/01/21 | 2,732 | 2,732 | 2,702 | 2,720 | 27,200 |
2020/01/20 | 2,707 | 2,739 | 2,689 | 2,732 | 27,900 |
2020/01/17 | 2,714 | 2,717 | 2,680 | 2,696 | 20,000 |
2020/01/16 | 2,719 | 2,719 | 2,682 | 2,693 | 23,700 |
2020/01/15 | 2,723 | 2,731 | 2,697 | 2,719 | 28,400 |
2020/01/14 | 2,768 | 2,770 | 2,698 | 2,730 | 53,400 |
2020/01/10 | 2,744 | 2,770 | 2,744 | 2,746 | 36,300 |
2020/01/09 | 2,751 | 2,768 | 2,739 | 2,757 | 35,200 |
2020/01/08 | 2,730 | 2,742 | 2,701 | 2,721 | 35,300 |
2020/01/07 | 2,741 | 2,803 | 2,741 | 2,783 | 36,300 |
2020/01/06 | 2,750 | 2,767 | 2,729 | 2,735 | 39,000 |