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 |
|---|---|---|---|---|---|
| 2024/03/27 | 5,210 | 5,320 | 4,920 | 4,920 | 190,700 |
| 2024/03/26 | 5,190 | 5,230 | 5,150 | 5,170 | 21,900 |
| 2024/03/25 | 5,130 | 5,240 | 5,110 | 5,190 | 43,500 |
| 2024/03/22 | 5,080 | 5,130 | 5,080 | 5,110 | 24,500 |
| 2024/03/21 | 5,170 | 5,190 | 5,070 | 5,080 | 41,200 |
| 2024/03/19 | 4,990 | 5,110 | 4,955 | 5,110 | 54,800 |
| 2024/03/18 | 4,960 | 4,995 | 4,920 | 4,970 | 44,600 |
| 2024/03/15 | 4,875 | 4,950 | 4,865 | 4,930 | 63,900 |
| 2024/03/14 | 4,980 | 4,980 | 4,890 | 4,920 | 61,100 |
| 2024/03/13 | 5,040 | 5,100 | 4,925 | 4,945 | 60,900 |
| 2024/03/12 | 4,975 | 5,040 | 4,920 | 4,985 | 61,600 |
| 2024/03/11 | 5,120 | 5,220 | 4,980 | 5,000 | 61,200 |
| 2024/03/08 | 5,170 | 5,270 | 5,160 | 5,220 | 47,900 |
| 2024/03/07 | 5,290 | 5,290 | 5,160 | 5,170 | 47,800 |
| 2024/03/06 | 5,210 | 5,240 | 5,180 | 5,240 | 50,200 |
| 2024/03/05 | 5,170 | 5,270 | 5,160 | 5,240 | 47,500 |
| 2024/03/04 | 5,330 | 5,370 | 5,180 | 5,180 | 71,200 |
| 2024/03/01 | 5,400 | 5,480 | 5,330 | 5,370 | 36,300 |
| 2024/02/29 | 5,330 | 5,390 | 5,280 | 5,380 | 69,600 |
| 2024/02/28 | 5,460 | 5,510 | 5,330 | 5,330 | 63,300 |
| 2024/02/27 | 5,280 | 5,530 | 5,280 | 5,430 | 61,800 |
| 2024/02/26 | 5,290 | 5,320 | 5,220 | 5,270 | 55,000 |
| 2024/02/22 | 5,190 | 5,290 | 5,150 | 5,240 | 49,000 |
| 2024/02/21 | 5,080 | 5,160 | 5,080 | 5,100 | 39,100 |
| 2024/02/20 | 5,050 | 5,180 | 5,050 | 5,150 | 38,900 |
| 2024/02/19 | 5,030 | 5,080 | 4,965 | 5,080 | 37,300 |
| 2024/02/16 | 4,945 | 5,130 | 4,945 | 5,060 | 62,300 |
| 2024/02/15 | 4,940 | 4,985 | 4,870 | 4,895 | 67,800 |
| 2024/02/14 | 5,030 | 5,030 | 4,900 | 4,920 | 53,700 |
| 2024/02/13 | 5,010 | 5,050 | 4,975 | 5,050 | 53,300 |
| 2024/02/09 | 5,000 | 5,070 | 4,960 | 4,960 | 57,600 |
| 2024/02/08 | 4,980 | 5,050 | 4,945 | 5,010 | 49,000 |
| 2024/02/07 | 4,900 | 5,010 | 4,900 | 4,995 | 42,500 |
| 2024/02/06 | 4,840 | 4,970 | 4,840 | 4,940 | 52,900 |
| 2024/02/05 | 4,860 | 4,930 | 4,805 | 4,840 | 66,200 |
| 2024/02/02 | 4,795 | 4,885 | 4,780 | 4,835 | 105,400 |
| 2024/02/01 | 4,890 | 4,910 | 4,775 | 4,775 | 93,000 |
| 2024/01/31 | 4,950 | 4,950 | 4,850 | 4,895 | 171,300 |
| 2024/01/30 | 5,090 | 5,090 | 4,980 | 4,980 | 37,500 |
| 2024/01/29 | 5,080 | 5,110 | 5,060 | 5,090 | 20,800 |
| 2024/01/26 | 5,140 | 5,180 | 5,050 | 5,050 | 37,500 |
| 2024/01/25 | 5,120 | 5,220 | 5,120 | 5,190 | 29,300 |
| 2024/01/24 | 5,140 | 5,160 | 5,100 | 5,120 | 41,300 |
| 2024/01/23 | 5,250 | 5,260 | 5,140 | 5,140 | 41,600 |
| 2024/01/22 | 5,220 | 5,250 | 5,190 | 5,210 | 45,000 |
| 2024/01/19 | 5,090 | 5,180 | 5,080 | 5,180 | 39,500 |
| 2024/01/18 | 4,960 | 5,080 | 4,960 | 5,080 | 26,800 |
| 2024/01/17 | 4,975 | 5,090 | 4,975 | 4,985 | 43,200 |
| 2024/01/16 | 5,050 | 5,050 | 4,970 | 4,975 | 33,300 |
| 2024/01/15 | 4,830 | 5,040 | 4,825 | 5,040 | 64,500 |
| 2024/01/12 | 4,895 | 4,900 | 4,785 | 4,810 | 103,100 |
| 2024/01/11 | 4,895 | 4,895 | 4,840 | 4,875 | 61,000 |
| 2024/01/10 | 4,810 | 4,895 | 4,805 | 4,805 | 60,200 |
| 2024/01/09 | 4,825 | 4,900 | 4,780 | 4,790 | 82,900 |
| 2024/01/05 | 4,775 | 4,880 | 4,770 | 4,790 | 69,900 |
| 2024/01/04 | 4,680 | 4,805 | 4,645 | 4,775 | 64,500 |