リョービ(5851) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/25 1,191.0 1,192.0 1,165.0 1,169.0 88,200
2020/09/24 1,221.0 1,222.0 1,163.0 1,166.0 121,600
2020/09/23 1,231.0 1,241.0 1,214.0 1,227.0 109,100
2020/09/18 1,238.0 1,275.0 1,224.0 1,273.0 166,000
2020/09/17 1,254.0 1,259.0 1,234.0 1,250.0 59,100
2020/09/16 1,286.0 1,309.0 1,252.0 1,252.0 125,000
2020/09/15 1,328.0 1,346.0 1,287.0 1,287.0 181,600
2020/09/14 1,238.0 1,371.0 1,224.0 1,332.0 399,200
2020/09/11 1,195.0 1,211.0 1,180.0 1,208.0 78,000
2020/09/10 1,196.0 1,215.0 1,180.0 1,194.0 77,700
2020/09/09 1,178.0 1,207.0 1,166.0 1,196.0 72,800
2020/09/08 1,173.0 1,216.0 1,169.0 1,203.0 79,700
2020/09/07 1,141.0 1,177.0 1,141.0 1,171.0 45,800
2020/09/04 1,137.0 1,149.0 1,123.0 1,148.0 64,500
2020/09/03 1,180.0 1,189.0 1,148.0 1,156.0 91,600
2020/09/02 1,154.0 1,164.0 1,137.0 1,164.0 61,700
2020/09/01 1,180.0 1,181.0 1,145.0 1,145.0 88,900
2020/08/31 1,178.0 1,215.0 1,178.0 1,185.0 135,400
2020/08/28 1,188.0 1,217.0 1,160.0 1,171.0 159,800
2020/08/27 1,194.0 1,201.0 1,173.0 1,185.0 79,600
2020/08/26 1,174.0 1,193.0 1,165.0 1,191.0 63,900
2020/08/25 1,150.0 1,174.0 1,141.0 1,170.0 64,400
2020/08/24 1,140.0 1,140.0 1,115.0 1,125.0 28,400
2020/08/21 1,148.0 1,159.0 1,136.0 1,144.0 35,300
2020/08/20 1,120.0 1,141.0 1,115.0 1,130.0 74,200
2020/08/19 1,121.0 1,132.0 1,112.0 1,124.0 71,600
2020/08/18 1,156.0 1,161.0 1,129.0 1,134.0 66,800
2020/08/17 1,177.0 1,182.0 1,155.0 1,169.0 69,100
2020/08/14 1,190.0 1,194.0 1,174.0 1,178.0 109,400
2020/08/13 1,165.0 1,182.0 1,148.0 1,176.0 120,800
2020/08/12 1,141.0 1,171.0 1,123.0 1,135.0 132,700
2020/08/11 1,100.0 1,140.0 1,099.0 1,140.0 146,800
2020/08/07 1,076.0 1,093.0 1,031.0 1,083.0 168,300
2020/08/06 1,058.0 1,096.0 1,047.0 1,091.0 81,700
2020/08/05 1,036.0 1,075.0 1,018.0 1,068.0 89,300
2020/08/04 1,046.0 1,069.0 1,029.0 1,063.0 93,200
2020/08/03 1,035.0 1,046.0 1,025.0 1,034.0 70,900
2020/07/31 1,070.0 1,070.0 1,005.0 1,005.0 86,600
2020/07/30 1,118.0 1,127.0 1,076.0 1,076.0 66,800
2020/07/29 1,141.0 1,141.0 1,103.0 1,103.0 50,600
2020/07/28 1,160.0 1,163.0 1,140.0 1,154.0 49,500
2020/07/27 1,166.0 1,166.0 1,139.0 1,160.0 66,300
2020/07/22 1,204.0 1,220.0 1,170.0 1,173.0 51,200
2020/07/21 1,194.0 1,206.0 1,165.0 1,204.0 63,100
2020/07/20 1,199.0 1,208.0 1,168.0 1,199.0 77,700
2020/07/17 1,191.0 1,199.0 1,168.0 1,173.0 60,600
2020/07/16 1,224.0 1,224.0 1,176.0 1,192.0 83,500
2020/07/15 1,158.0 1,219.0 1,158.0 1,202.0 108,900
2020/07/14 1,128.0 1,136.0 1,105.0 1,128.0 53,700
2020/07/13 1,090.0 1,138.0 1,090.0 1,137.0 92,300