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
2022/12/30 2,836 2,868 2,821 2,842 36,900
2022/12/29 2,795 2,821 2,751 2,808 39,300
2022/12/28 2,838 2,843 2,813 2,840 32,200
2022/12/27 2,814 2,838 2,806 2,838 26,800
2022/12/26 2,760 2,810 2,760 2,804 18,200
2022/12/23 2,800 2,800 2,760 2,772 42,300
2022/12/22 2,815 2,842 2,804 2,823 37,400
2022/12/21 2,855 2,858 2,790 2,795 56,100
2022/12/20 2,949 2,975 2,859 2,875 64,000
2022/12/19 2,894 2,949 2,890 2,926 36,900
2022/12/16 2,911 2,929 2,880 2,929 101,000
2022/12/15 2,901 2,953 2,891 2,939 59,000
2022/12/14 2,878 2,909 2,854 2,901 47,800
2022/12/13 2,870 2,887 2,839 2,844 38,800
2022/12/12 2,851 2,884 2,850 2,856 45,500
2022/12/09 2,845 2,869 2,834 2,837 35,900
2022/12/08 2,819 2,827 2,794 2,826 49,300
2022/12/07 2,821 2,850 2,800 2,819 52,500
2022/12/06 2,779 2,833 2,779 2,831 53,400
2022/12/05 2,791 2,831 2,767 2,829 91,400
2022/12/02 2,880 2,880 2,776 2,801 82,200
2022/12/01 2,841 2,894 2,810 2,888 93,500
2022/11/30 2,758 2,873 2,740 2,842 443,900
2022/11/29 2,793 2,809 2,752 2,778 270,500
2022/11/28 2,932 2,933 2,841 2,843 90,200
2022/11/25 2,978 2,978 2,940 2,957 91,500
2022/11/24 2,963 2,985 2,940 2,974 71,200
2022/11/22 2,910 2,943 2,901 2,931 75,300
2022/11/21 2,906 2,917 2,862 2,909 64,300
2022/11/18 2,950 3,025 2,928 2,947 73,500
2022/11/17 2,956 2,968 2,905 2,919 59,900
2022/11/16 2,938 2,982 2,909 2,965 96,400
2022/11/15 2,786 2,912 2,768 2,904 76,200
2022/11/14 2,821 2,821 2,769 2,786 71,300
2022/11/11 2,892 2,906 2,805 2,844 117,900
2022/11/10 2,870 2,929 2,846 2,872 91,800
2022/11/09 2,830 2,880 2,815 2,880 102,800
2022/11/08 2,801 2,837 2,789 2,830 126,900
2022/11/07 2,800 2,820 2,764 2,788 58,100
2022/11/04 2,749 2,798 2,747 2,789 105,300
2022/11/02 2,700 2,764 2,683 2,750 91,500
2022/11/01 2,650 2,719 2,622 2,687 134,400
2022/10/31 2,561 2,639 2,561 2,633 107,900
2022/10/28 2,550 2,611 2,538 2,553 217,100
2022/10/27 2,660 2,664 2,586 2,598 305,300
2022/10/26 2,645 2,671 2,592 2,660 488,600
2022/10/25 2,321 2,348 2,320 2,345 23,000
2022/10/24 2,334 2,334 2,300 2,300 29,700
2022/10/21 2,304 2,318 2,295 2,298 15,900
2022/10/20 2,320 2,324 2,294 2,316 35,100
2022/10/19 2,332 2,343 2,317 2,333 12,600
2022/10/18 2,320 2,328 2,303 2,322 20,700
2022/10/17 2,320 2,320 2,289 2,289 15,900
2022/10/14 2,309 2,334 2,273 2,320 51,900
2022/10/13 2,250 2,265 2,243 2,259 30,600
2022/10/12 2,274 2,282 2,255 2,258 29,300
2022/10/11 2,311 2,311 2,285 2,296 50,200
2022/10/07 2,317 2,339 2,307 2,334 30,000
2022/10/06 2,305 2,353 2,305 2,345 38,000
2022/10/05 2,325 2,342 2,299 2,299 33,300
2022/10/04 2,299 2,321 2,299 2,319 39,100
2022/10/03 2,220 2,269 2,220 2,252 39,900
2022/09/30 2,270 2,270 2,225 2,239 39,700
2022/09/29 2,262 2,263 2,221 2,251 41,900
2022/09/28 2,248 2,277 2,237 2,273 46,100
2022/09/27 2,290 2,290 2,254 2,255 30,800
2022/09/26 2,300 2,302 2,273 2,277 41,300
2022/09/22 2,313 2,329 2,305 2,318 35,200
2022/09/21 2,332 2,332 2,321 2,322 26,300
2022/09/20 2,324 2,345 2,321 2,339 19,400
2022/09/16 2,300 2,319 2,289 2,301 24,900
2022/09/15 2,299 2,322 2,294 2,313 17,300
2022/09/14 2,319 2,319 2,279 2,284 33,100
2022/09/13 2,325 2,345 2,314 2,338 8,500
2022/09/12 2,328 2,336 2,312 2,312 18,500
2022/09/09 2,297 2,326 2,297 2,322 40,600
2022/09/08 2,255 2,299 2,255 2,297 31,400
2022/09/07 2,277 2,279 2,251 2,255 33,400
2022/09/06 2,287 2,299 2,267 2,275 39,900
2022/09/05 2,256 2,258 2,230 2,254 23,200
2022/09/02 2,240 2,255 2,222 2,255 31,000
2022/09/01 2,223 2,267 2,222 2,250 33,100
2022/08/31 2,245 2,251 2,228 2,237 17,700
2022/08/30 2,231 2,286 2,231 2,268 14,500
2022/08/29 2,200 2,242 2,200 2,227 43,600
2022/08/26 2,276 2,281 2,256 2,260 7,600
2022/08/25 2,276 2,284 2,251 2,253 19,800
2022/08/24 2,241 2,274 2,241 2,257 15,000
2022/08/23 2,251 2,255 2,231 2,237 19,700
2022/08/22 2,272 2,291 2,258 2,278 15,700
2022/08/19 2,277 2,290 2,268 2,285 12,100
2022/08/18 2,268 2,274 2,251 2,261 14,400
2022/08/17 2,275 2,293 2,267 2,275 31,400
2022/08/16 2,249 2,255 2,232 2,241 13,800
2022/08/15 2,275 2,275 2,242 2,245 15,500
2022/08/12 2,250 2,263 2,225 2,251 48,400
2022/08/10 2,220 2,230 2,201 2,227 28,600
2022/08/09 2,223 2,240 2,220 2,230 25,400
2022/08/08 2,230 2,243 2,225 2,227 21,400
2022/08/05 2,159 2,237 2,159 2,230 54,000
2022/08/04 2,176 2,179 2,161 2,175 52,000
2022/08/03 2,175 2,186 2,160 2,185 31,700
2022/08/02 2,209 2,222 2,173 2,173 50,000
2022/08/01 2,186 2,213 2,176 2,208 46,500
2022/07/29 2,288 2,288 2,233 2,236 31,800
2022/07/28 2,261 2,277 2,230 2,266 28,800
2022/07/27 2,248 2,262 2,240 2,257 15,800
2022/07/26 2,227 2,257 2,222 2,248 37,800
2022/07/25 2,234 2,234 2,211 2,219 24,800
2022/07/22 2,212 2,225 2,193 2,218 33,000
2022/07/21 2,208 2,218 2,187 2,214 39,600
2022/07/20 2,199 2,223 2,184 2,223 36,400
2022/07/19 2,173 2,173 2,147 2,171 17,800
2022/07/15 2,179 2,179 2,138 2,147 20,400
2022/07/14 2,135 2,175 2,129 2,175 25,600
2022/07/13 2,147 2,160 2,139 2,144 13,000
2022/07/12 2,176 2,176 2,138 2,142 33,800
2022/07/11 2,160 2,183 2,155 2,178 49,100
2022/07/08 2,146 2,195 2,136 2,142 56,600
2022/07/07 2,180 2,180 2,130 2,143 58,400
2022/07/06 2,181 2,182 2,141 2,143 58,500
2022/07/05 2,220 2,225 2,180 2,181 50,700
2022/07/04 2,182 2,206 2,179 2,185 24,800
2022/07/01 2,186 2,205 2,160 2,179 53,600
2022/06/30 2,231 2,231 2,181 2,192 50,600
2022/06/29 2,241 2,241 2,218 2,229 28,000
2022/06/28 2,231 2,249 2,227 2,249 25,700
2022/06/27 2,258 2,258 2,228 2,236 21,200
2022/06/24 2,207 2,232 2,190 2,227 34,300
2022/06/23 2,202 2,230 2,190 2,209 12,600
2022/06/22 2,281 2,281 2,210 2,221 40,800
2022/06/21 2,222 2,269 2,201 2,248 40,900
2022/06/20 2,232 2,309 2,181 2,192 51,900
2022/06/17 2,250 2,259 2,228 2,232 34,700
2022/06/16 2,306 2,330 2,276 2,290 37,200
2022/06/15 2,287 2,299 2,280 2,287 43,300
2022/06/14 2,283 2,303 2,272 2,298 61,800
2022/06/13 2,310 2,331 2,294 2,324 35,000
2022/06/10 2,381 2,382 2,350 2,350 37,800
2022/06/09 2,419 2,430 2,388 2,398 57,100
2022/06/08 2,411 2,450 2,411 2,427 46,900
2022/06/07 2,380 2,411 2,378 2,410 36,600
2022/06/06 2,376 2,388 2,355 2,382 46,000
2022/06/03 2,430 2,430 2,377 2,400 68,500
2022/06/02 2,454 2,461 2,412 2,421 55,400
2022/06/01 2,487 2,516 2,429 2,450 148,200
2022/05/31 2,450 2,610 2,427 2,486 456,600
2022/05/30 2,480 2,510 2,452 2,463 155,300
2022/05/27 2,360 2,456 2,346 2,452 180,000
2022/05/26 2,307 2,341 2,292 2,308 49,800
2022/05/25 2,308 2,328 2,297 2,317 55,000
2022/05/24 2,284 2,296 2,271 2,281 55,500
2022/05/23 2,273 2,312 2,261 2,291 64,400
2022/05/20 2,238 2,260 2,207 2,260 73,700
2022/05/19 2,185 2,219 2,180 2,206 48,100
2022/05/18 2,211 2,237 2,205 2,235 60,600
2022/05/17 2,205 2,215 2,175 2,191 66,200
2022/05/16 2,198 2,207 2,171 2,185 139,000
2022/05/13 2,333 2,398 2,324 2,391 53,900
2022/05/12 2,300 2,350 2,300 2,335 58,400
2022/05/11 2,345 2,352 2,330 2,335 49,200
2022/05/10 2,401 2,404 2,344 2,369 47,600
2022/05/09 2,381 2,426 2,370 2,413 56,900
2022/05/06 2,345 2,392 2,332 2,391 65,900
2022/05/02 2,319 2,352 2,295 2,345 54,400
2022/04/28 2,244 2,320 2,244 2,320 48,700
2022/04/27 2,230 2,232 2,208 2,226 48,400
2022/04/26 2,242 2,263 2,241 2,254 31,900
2022/04/25 2,248 2,254 2,223 2,250 44,700
2022/04/22 2,257 2,275 2,244 2,273 28,800
2022/04/21 2,255 2,296 2,253 2,290 48,900
2022/04/20 2,262 2,263 2,235 2,255 39,000
2022/04/19 2,221 2,251 2,218 2,238 33,800
2022/04/18 2,163 2,206 2,161 2,198 29,500
2022/04/15 2,212 2,212 2,184 2,192 39,700
2022/04/14 2,158 2,220 2,158 2,220 37,700
2022/04/13 2,120 2,162 2,118 2,158 51,800
2022/04/12 2,157 2,160 2,115 2,115 43,200
2022/04/11 2,125 2,142 2,115 2,142 49,100
2022/04/08 2,160 2,165 2,124 2,138 71,200
2022/04/07 2,165 2,170 2,131 2,137 65,600
2022/04/06 2,183 2,207 2,175 2,186 62,300
2022/04/05 2,182 2,205 2,168 2,189 69,300
2022/04/04 2,161 2,177 2,152 2,177 39,900
2022/04/01 2,171 2,199 2,160 2,165 47,400
2022/03/31 2,230 2,237 2,193 2,197 60,000
2022/03/30 2,280 2,280 2,242 2,255 71,000
2022/03/29 2,301 2,320 2,264 2,313 88,300
2022/03/28 2,330 2,330 2,281 2,296 58,200
2022/03/25 2,281 2,301 2,265 2,292 62,700
2022/03/24 2,249 2,259 2,234 2,259 57,000
2022/03/23 2,249 2,285 2,248 2,279 53,700
2022/03/22 2,204 2,240 2,185 2,235 86,900
2022/03/18 2,184 2,199 2,163 2,163 299,700
2022/03/17 2,215 2,224 2,183 2,195 96,700
2022/03/16 2,215 2,215 2,173 2,183 61,200
2022/03/15 2,175 2,206 2,170 2,190 41,500
2022/03/14 2,187 2,214 2,176 2,190 27,700
2022/03/11 2,123 2,177 2,123 2,164 40,900
2022/03/10 2,150 2,215 2,150 2,194 49,500
2022/03/09 2,110 2,132 2,098 2,105 44,100
2022/03/08 2,133 2,153 2,097 2,110 56,300
2022/03/07 2,200 2,203 2,134 2,152 65,400
2022/03/04 2,260 2,304 2,247 2,248 35,400
2022/03/03 2,277 2,310 2,258 2,272 63,500
2022/03/02 2,266 2,284 2,250 2,262 35,500
2022/03/01 2,338 2,351 2,299 2,316 62,000
2022/02/28 2,297 2,335 2,287 2,330 40,300
2022/02/25 2,272 2,299 2,252 2,299 28,800
2022/02/24 2,270 2,282 2,245 2,279 42,900
2022/02/22 2,304 2,305 2,265 2,287 28,600
2022/02/21 2,321 2,325 2,293 2,317 16,000
2022/02/18 2,331 2,347 2,310 2,344 14,800
2022/02/17 2,380 2,380 2,349 2,349 15,500
2022/02/16 2,389 2,389 2,348 2,370 39,300
2022/02/15 2,334 2,370 2,331 2,345 30,500
2022/02/14 2,335 2,351 2,302 2,332 28,800
2022/02/10 2,378 2,389 2,345 2,356 29,000
2022/02/09 2,343 2,387 2,330 2,369 29,700
2022/02/08 2,289 2,335 2,287 2,330 26,900
2022/02/07 2,272 2,297 2,258 2,286 24,600
2022/02/04 2,262 2,301 2,262 2,297 43,600
2022/02/03 2,258 2,279 2,250 2,270 29,600
2022/02/02 2,222 2,280 2,205 2,272 63,100
2022/02/01 2,286 2,287 2,234 2,234 34,200
2022/01/31 2,264 2,300 2,218 2,256 96,000
2022/01/28 2,125 2,165 2,106 2,164 29,100
2022/01/27 2,142 2,169 2,071 2,075 48,200
2022/01/26 2,172 2,177 2,138 2,142 20,000
2022/01/25 2,200 2,208 2,161 2,172 27,300
2022/01/24 2,156 2,233 2,156 2,226 15,000
2022/01/21 2,196 2,203 2,148 2,187 28,700
2022/01/20 2,166 2,232 2,165 2,196 28,700
2022/01/19 2,237 2,257 2,172 2,185 83,000
2022/01/18 2,327 2,328 2,284 2,284 19,800
2022/01/17 2,355 2,355 2,294 2,308 15,400
2022/01/14 2,323 2,358 2,307 2,348 32,800
2022/01/13 2,350 2,350 2,324 2,344 17,000
2022/01/12 2,328 2,361 2,325 2,347 21,100
2022/01/11 2,278 2,312 2,245 2,301 33,600
2022/01/07 2,292 2,308 2,242 2,260 23,300
2022/01/06 2,311 2,332 2,287 2,287 32,900
2022/01/05 2,320 2,342 2,309 2,336 22,200
2022/01/04 2,299 2,311 2,283 2,304 21,200

このページの先頭へ