リオン(6823) 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 2,326.0 2,494.0 2,326.0 2,463.0 78,800
2020/09/24 2,397.0 2,403.0 2,291.0 2,291.0 26,300
2020/09/23 2,459.0 2,479.0 2,380.0 2,397.0 40,100
2020/09/18 2,403.0 2,509.0 2,386.0 2,504.0 56,900
2020/09/17 2,419.0 2,419.0 2,362.0 2,401.0 24,200
2020/09/16 2,329.0 2,411.0 2,329.0 2,405.0 23,400
2020/09/15 2,365.0 2,365.0 2,308.0 2,329.0 17,300
2020/09/14 2,310.0 2,369.0 2,310.0 2,366.0 14,700
2020/09/11 2,280.0 2,305.0 2,261.0 2,301.0 16,800
2020/09/10 2,282.0 2,298.0 2,263.0 2,287.0 15,000
2020/09/09 2,252.0 2,290.0 2,245.0 2,252.0 23,900
2020/09/08 2,248.0 2,288.0 2,231.0 2,284.0 17,000
2020/09/07 2,223.0 2,241.0 2,212.0 2,236.0 8,200
2020/09/04 2,225.0 2,254.0 2,216.0 2,232.0 8,000
2020/09/03 2,260.0 2,268.0 2,235.0 2,261.0 10,900
2020/09/02 2,251.0 2,251.0 2,217.0 2,225.0 7,300
2020/09/01 2,264.0 2,264.0 2,191.0 2,238.0 21,500
2020/08/31 2,178.0 2,289.0 2,176.0 2,246.0 21,900
2020/08/28 2,245.0 2,251.0 2,166.0 2,183.0 18,200
2020/08/27 2,196.0 2,236.0 2,188.0 2,233.0 11,100
2020/08/26 2,208.0 2,208.0 2,160.0 2,181.0 11,000
2020/08/25 2,254.0 2,254.0 2,188.0 2,207.0 14,500
2020/08/24 2,150.0 2,218.0 2,128.0 2,207.0 21,100
2020/08/21 2,174.0 2,191.0 2,147.0 2,165.0 18,100
2020/08/20 2,260.0 2,260.0 2,173.0 2,176.0 22,900
2020/08/19 2,325.0 2,325.0 2,242.0 2,282.0 39,400
2020/08/18 2,236.0 2,343.0 2,236.0 2,325.0 51,700
2020/08/17 2,218.0 2,236.0 2,209.0 2,230.0 22,300
2020/08/14 2,207.0 2,239.0 2,196.0 2,225.0 28,400
2020/08/13 2,145.0 2,198.0 2,145.0 2,188.0 25,800
2020/08/12 2,086.0 2,149.0 2,075.0 2,139.0 22,500
2020/08/11 2,046.0 2,093.0 2,035.0 2,088.0 23,500
2020/08/07 2,041.0 2,053.0 2,014.0 2,046.0 14,800
2020/08/06 2,030.0 2,033.0 2,000.0 2,027.0 13,100
2020/08/05 2,025.0 2,036.0 1,957.0 2,030.0 24,500
2020/08/04 2,014.0 2,046.0 2,011.0 2,032.0 17,600
2020/08/03 1,964.0 2,013.0 1,955.0 2,013.0 17,400
2020/07/31 2,010.0 2,044.0 1,940.0 1,940.0 51,400
2020/07/30 2,044.0 2,051.0 2,014.0 2,021.0 15,300
2020/07/29 2,017.0 2,040.0 2,005.0 2,017.0 28,900
2020/07/28 2,056.0 2,057.0 2,030.0 2,046.0 25,100
2020/07/27 2,065.0 2,069.0 2,025.0 2,069.0 27,400
2020/07/22 2,120.0 2,123.0 2,093.0 2,095.0 11,300
2020/07/21 2,083.0 2,115.0 2,083.0 2,115.0 18,300
2020/07/20 2,100.0 2,108.0 2,070.0 2,086.0 28,200
2020/07/17 2,136.0 2,136.0 2,085.0 2,100.0 20,000
2020/07/16 2,140.0 2,143.0 2,128.0 2,133.0 7,600
2020/07/15 2,150.0 2,150.0 2,121.0 2,143.0 9,100
2020/07/14 2,159.0 2,159.0 2,107.0 2,128.0 12,600
2020/07/13 2,121.0 2,150.0 2,085.0 2,150.0 20,600