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
2021/12/30 2,250 2,284 2,228 2,273 22,700
2021/12/29 2,213 2,277 2,213 2,254 26,400
2021/12/28 2,212 2,258 2,212 2,253 23,300
2021/12/27 2,220 2,247 2,212 2,236 28,700
2021/12/24 2,209 2,216 2,201 2,209 14,900
2021/12/23 2,185 2,213 2,179 2,204 12,700
2021/12/22 2,174 2,190 2,145 2,171 21,000
2021/12/21 2,120 2,173 2,106 2,157 37,000
2021/12/20 2,152 2,152 2,083 2,083 39,900
2021/12/17 2,224 2,224 2,170 2,177 32,200
2021/12/16 2,209 2,225 2,206 2,216 21,400
2021/12/15 2,154 2,194 2,151 2,184 18,900
2021/12/14 2,189 2,189 2,162 2,168 17,500
2021/12/13 2,198 2,198 2,170 2,189 18,900
2021/12/10 2,218 2,218 2,178 2,178 24,900
2021/12/09 2,217 2,217 2,182 2,199 19,600
2021/12/08 2,230 2,239 2,200 2,218 36,000
2021/12/07 2,145 2,206 2,135 2,201 33,800
2021/12/06 2,184 2,184 2,126 2,134 38,500
2021/12/03 2,101 2,158 2,101 2,157 34,500
2021/12/02 2,115 2,147 2,093 2,093 39,600
2021/12/01 2,103 2,133 2,081 2,120 25,100
2021/11/30 2,100 2,173 2,100 2,108 47,600
2021/11/29 2,114 2,148 2,092 2,093 40,700
2021/11/26 2,217 2,217 2,160 2,164 28,900
2021/11/25 2,230 2,230 2,202 2,207 19,800
2021/11/24 2,250 2,256 2,212 2,218 31,200
2021/11/22 2,269 2,269 2,239 2,250 18,900
2021/11/19 2,220 2,269 2,210 2,261 23,200
2021/11/18 2,222 2,257 2,200 2,220 19,900
2021/11/17 2,260 2,260 2,226 2,226 25,100
2021/11/16 2,260 2,301 2,260 2,274 20,000
2021/11/15 2,256 2,292 2,238 2,258 30,400
2021/11/12 2,270 2,300 2,243 2,251 29,500
2021/11/11 2,250 2,311 2,225 2,233 79,400
2021/11/10 2,379 2,397 2,358 2,390 32,800
2021/11/09 2,408 2,415 2,352 2,357 28,500
2021/11/08 2,400 2,402 2,355 2,391 27,400
2021/11/05 2,410 2,410 2,350 2,373 25,700
2021/11/04 2,348 2,437 2,344 2,437 54,100
2021/11/02 2,361 2,409 2,324 2,326 20,700
2021/11/01 2,392 2,403 2,320 2,403 31,600
2021/10/29 2,409 2,409 2,301 2,342 72,400
2021/10/28 2,340 2,428 2,322 2,409 69,800
2021/10/27 2,332 2,344 2,309 2,340 18,600
2021/10/26 2,317 2,336 2,313 2,332 13,500
2021/10/25 2,320 2,340 2,292 2,292 30,900
2021/10/22 2,239 2,320 2,227 2,320 41,100
2021/10/21 2,289 2,296 2,242 2,246 16,800
2021/10/20 2,300 2,313 2,286 2,303 14,400
2021/10/19 2,267 2,287 2,257 2,282 11,600
2021/10/18 2,241 2,268 2,237 2,268 21,100
2021/10/15 2,203 2,262 2,203 2,255 23,100
2021/10/14 2,166 2,171 2,147 2,170 15,500
2021/10/13 2,176 2,178 2,150 2,166 23,300
2021/10/12 2,203 2,212 2,176 2,186 23,200
2021/10/11 2,180 2,208 2,180 2,205 11,600
2021/10/08 2,195 2,214 2,173 2,177 19,100
2021/10/07 2,205 2,205 2,162 2,164 30,200
2021/10/06 2,204 2,261 2,200 2,211 28,300
2021/10/05 2,201 2,238 2,181 2,195 45,900
2021/10/04 2,281 2,281 2,212 2,215 37,900
2021/10/01 2,282 2,300 2,234 2,245 36,100
2021/09/30 2,338 2,343 2,311 2,311 28,600
2021/09/29 2,330 2,344 2,302 2,344 45,800
2021/09/28 2,414 2,415 2,348 2,405 44,100
2021/09/27 2,430 2,449 2,377 2,392 47,500
2021/09/24 2,342 2,420 2,341 2,409 87,700
2021/09/22 2,331 2,331 2,283 2,286 40,300
2021/09/21 2,313 2,356 2,286 2,342 55,500
2021/09/17 2,352 2,386 2,317 2,386 60,600
2021/09/16 2,327 2,356 2,306 2,352 36,300
2021/09/15 2,356 2,357 2,305 2,314 40,100
2021/09/14 2,382 2,411 2,345 2,406 63,300
2021/09/13 2,374 2,382 2,335 2,382 25,200
2021/09/10 2,309 2,375 2,306 2,375 49,800
2021/09/09 2,356 2,356 2,307 2,332 31,800
2021/09/08 2,390 2,398 2,339 2,356 37,900
2021/09/07 2,400 2,400 2,360 2,400 35,000
2021/09/06 2,340 2,375 2,320 2,375 29,100
2021/09/03 2,261 2,344 2,261 2,344 42,000
2021/09/02 2,245 2,254 2,218 2,254 10,700
2021/09/01 2,245 2,249 2,229 2,244 11,200
2021/08/31 2,220 2,250 2,161 2,227 27,400
2021/08/30 2,208 2,227 2,184 2,226 18,100
2021/08/27 2,167 2,188 2,146 2,175 16,100
2021/08/26 2,192 2,192 2,154 2,167 17,700
2021/08/25 2,192 2,197 2,165 2,197 18,300
2021/08/24 2,113 2,167 2,109 2,163 27,800
2021/08/23 2,063 2,143 2,063 2,122 19,500
2021/08/20 2,080 2,109 2,064 2,072 23,100
2021/08/19 2,105 2,132 2,078 2,078 17,600
2021/08/18 2,106 2,153 2,100 2,139 15,400
2021/08/17 2,126 2,143 2,100 2,100 13,500
2021/08/16 2,190 2,190 2,126 2,126 26,700
2021/08/13 2,225 2,225 2,201 2,206 8,400
2021/08/12 2,204 2,227 2,202 2,226 14,700
2021/08/11 2,214 2,230 2,202 2,210 17,100
2021/08/10 2,241 2,241 2,204 2,211 18,700
2021/08/06 2,274 2,274 2,219 2,220 10,800
2021/08/05 2,222 2,257 2,206 2,250 12,200
2021/08/04 2,212 2,227 2,200 2,227 28,600
2021/08/03 2,248 2,248 2,203 2,212 24,300
2021/08/02 2,310 2,313 2,261 2,261 58,600
2021/07/30 2,300 2,310 2,293 2,305 45,600
2021/07/29 2,278 2,314 2,246 2,310 87,600
2021/07/28 2,169 2,193 2,150 2,160 24,500
2021/07/27 2,171 2,174 2,135 2,170 29,200
2021/07/26 2,147 2,157 2,135 2,156 15,400
2021/07/21 2,116 2,139 2,109 2,119 17,700
2021/07/20 2,088 2,121 2,083 2,093 26,800
2021/07/19 2,131 2,135 2,085 2,099 32,400
2021/07/16 2,167 2,170 2,147 2,165 20,900
2021/07/15 2,194 2,194 2,152 2,171 27,200
2021/07/14 2,170 2,197 2,156 2,197 25,200
2021/07/13 2,160 2,177 2,141 2,167 37,600
2021/07/12 2,133 2,162 2,125 2,158 47,500
2021/07/09 2,043 2,063 2,022 2,063 50,500
2021/07/08 2,108 2,137 2,078 2,078 51,400
2021/07/07 2,080 2,137 2,075 2,108 32,600
2021/07/06 2,109 2,111 2,075 2,098 13,300
2021/07/05 2,089 2,128 2,081 2,109 25,100
2021/07/02 2,049 2,115 2,045 2,109 47,000
2021/07/01 2,019 2,063 2,019 2,056 36,800
2021/06/30 2,043 2,043 2,016 2,019 15,600
2021/06/29 2,044 2,044 2,012 2,012 37,100
2021/06/28 2,063 2,068 2,046 2,057 20,400
2021/06/25 2,067 2,072 2,044 2,063 23,000
2021/06/24 2,022 2,063 2,020 2,035 29,600
2021/06/23 2,040 2,047 2,021 2,032 19,800
2021/06/22 2,044 2,066 2,031 2,061 22,500
2021/06/21 2,010 2,026 1,991 1,991 61,600
2021/06/18 2,060 2,069 2,020 2,020 73,100
2021/06/17 2,058 2,063 2,035 2,047 23,800
2021/06/16 2,047 2,075 2,043 2,072 24,800
2021/06/15 2,031 2,057 2,024 2,047 23,300
2021/06/14 2,038 2,038 2,014 2,021 19,400
2021/06/11 2,026 2,026 2,010 2,012 40,600
2021/06/10 2,015 2,023 2,009 2,016 27,300
2021/06/09 2,022 2,034 2,011 2,015 15,200
2021/06/08 2,016 2,039 2,012 2,022 15,200
2021/06/07 2,057 2,057 2,023 2,023 23,700
2021/06/04 2,017 2,040 2,015 2,030 16,400
2021/06/03 2,015 2,035 2,015 2,019 19,300
2021/06/02 2,023 2,039 2,011 2,017 22,700
2021/06/01 2,024 2,045 2,010 2,022 31,300
2021/05/31 2,085 2,087 2,011 2,024 36,500
2021/05/28 2,015 2,069 2,015 2,064 34,200
2021/05/27 2,026 2,029 2,000 2,000 68,400
2021/05/26 2,049 2,057 2,025 2,026 16,200
2021/05/25 2,084 2,086 2,056 2,062 26,800
2021/05/24 2,060 2,099 2,060 2,084 33,300
2021/05/21 2,090 2,091 2,050 2,054 30,000
2021/05/20 2,042 2,093 2,040 2,064 43,000
2021/05/19 2,040 2,071 2,011 2,018 50,000
2021/05/18 2,032 2,061 2,024 2,046 36,200
2021/05/17 2,013 2,060 1,972 2,014 129,100
2021/05/14 2,218 2,288 2,218 2,263 58,900
2021/05/13 2,206 2,223 2,185 2,197 30,700
2021/05/12 2,231 2,243 2,203 2,217 37,600
2021/05/11 2,273 2,282 2,230 2,240 46,700
2021/05/10 2,257 2,316 2,257 2,278 33,000
2021/05/07 2,225 2,275 2,224 2,250 46,200
2021/05/06 2,200 2,248 2,170 2,220 68,000
2021/04/30 2,134 2,172 2,134 2,151 47,000
2021/04/28 2,140 2,154 2,129 2,129 40,900
2021/04/27 2,163 2,171 2,140 2,140 21,200
2021/04/26 2,188 2,218 2,159 2,161 19,600
2021/04/23 2,172 2,200 2,160 2,168 31,400
2021/04/22 2,176 2,194 2,164 2,189 29,500
2021/04/21 2,181 2,181 2,118 2,154 45,900
2021/04/20 2,242 2,242 2,199 2,199 45,900
2021/04/19 2,228 2,275 2,228 2,270 20,100
2021/04/16 2,260 2,260 2,231 2,243 18,600
2021/04/15 2,245 2,247 2,219 2,245 32,400
2021/04/14 2,218 2,244 2,202 2,239 37,600
2021/04/13 2,212 2,238 2,206 2,227 33,000
2021/04/12 2,235 2,235 2,199 2,214 26,600
2021/04/09 2,217 2,227 2,186 2,196 28,300
2021/04/08 2,257 2,257 2,182 2,186 41,200
2021/04/07 2,199 2,258 2,199 2,258 31,500
2021/04/06 2,267 2,285 2,193 2,216 58,400
2021/04/05 2,285 2,297 2,258 2,288 38,600
2021/04/02 2,245 2,282 2,237 2,280 23,600
2021/04/01 2,276 2,292 2,230 2,239 45,100
2021/03/31 2,321 2,343 2,259 2,259 61,700
2021/03/30 2,358 2,366 2,321 2,349 62,000
2021/03/29 2,414 2,420 2,350 2,397 92,100
2021/03/26 2,380 2,396 2,343 2,382 61,100
2021/03/25 2,344 2,375 2,333 2,369 41,800
2021/03/24 2,375 2,387 2,305 2,306 49,600
2021/03/23 2,441 2,475 2,408 2,408 53,400
2021/03/22 2,419 2,441 2,369 2,408 87,600
2021/03/19 2,441 2,450 2,410 2,442 84,700
2021/03/18 2,495 2,499 2,431 2,446 93,300
2021/03/17 2,435 2,507 2,429 2,492 79,000
2021/03/16 2,375 2,455 2,375 2,450 92,300
2021/03/15 2,299 2,360 2,289 2,357 62,400
2021/03/12 2,280 2,299 2,260 2,299 65,600
2021/03/11 2,270 2,298 2,251 2,284 62,900
2021/03/10 2,299 2,335 2,269 2,273 58,900
2021/03/09 2,225 2,278 2,213 2,274 81,600
2021/03/08 2,290 2,290 2,212 2,224 40,200
2021/03/05 2,219 2,262 2,184 2,259 65,800
2021/03/04 2,189 2,237 2,185 2,217 39,800
2021/03/03 2,195 2,221 2,192 2,214 32,600
2021/03/02 2,200 2,201 2,151 2,195 48,800
2021/03/01 2,155 2,209 2,155 2,205 38,800
2021/02/26 2,191 2,200 2,155 2,155 67,900
2021/02/25 2,246 2,254 2,218 2,220 48,000
2021/02/24 2,258 2,259 2,213 2,218 90,000
2021/02/22 2,270 2,292 2,253 2,274 62,700
2021/02/19 2,248 2,292 2,244 2,288 39,100
2021/02/18 2,296 2,296 2,252 2,262 50,300
2021/02/17 2,321 2,336 2,290 2,301 34,400
2021/02/16 2,348 2,348 2,296 2,300 53,500
2021/02/15 2,320 2,339 2,305 2,335 33,900
2021/02/12 2,318 2,340 2,304 2,316 55,300
2021/02/10 2,382 2,393 2,333 2,338 59,600
2021/02/09 2,353 2,400 2,328 2,400 60,000
2021/02/08 2,308 2,384 2,307 2,378 59,700
2021/02/05 2,365 2,365 2,299 2,322 52,200
2021/02/04 2,345 2,368 2,335 2,346 33,000
2021/02/03 2,339 2,368 2,330 2,368 37,800
2021/02/02 2,296 2,343 2,282 2,330 37,300
2021/02/01 2,310 2,348 2,280 2,306 66,100
2021/01/29 2,447 2,447 2,316 2,323 100,400
2021/01/28 2,365 2,433 2,345 2,428 161,800
2021/01/27 2,493 2,493 2,337 2,383 396,100
2021/01/26 2,147 2,180 2,095 2,167 129,700
2021/01/25 1,994 2,098 1,994 2,084 78,800
2021/01/22 1,979 1,998 1,962 1,989 35,700
2021/01/21 2,009 2,022 1,978 1,979 32,700
2021/01/20 2,024 2,024 1,994 1,994 27,500
2021/01/19 2,036 2,046 2,008 2,008 24,300
2021/01/18 2,015 2,036 1,998 2,036 22,700
2021/01/15 2,041 2,041 2,011 2,017 44,000
2021/01/14 2,059 2,070 2,026 2,026 34,300
2021/01/13 1,999 2,055 1,991 2,054 46,200
2021/01/12 1,958 2,003 1,947 2,002 46,100
2021/01/08 1,920 1,952 1,911 1,950 60,200
2021/01/07 1,914 1,925 1,897 1,899 56,700
2021/01/06 1,881 1,900 1,874 1,894 36,900
2021/01/05 1,867 1,885 1,862 1,880 43,100
2021/01/04 1,880 1,880 1,857 1,865 52,400

このページの先頭へ