5851 リョービ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 2,778 | 2,778 | 2,706 | 2,742 | 105,100 | 2,742 |
| 2024-05-02 | 2,700 | 2,740 | 2,690 | 2,728 | 65,700 | 2,728 |
| 2024-05-01 | 2,711 | 2,735 | 2,682 | 2,709 | 92,000 | 2,709 |
| 2024-04-30 | 2,702 | 2,747 | 2,686 | 2,744 | 76,100 | 2,744 |
| 2024-04-26 | 2,672 | 2,695 | 2,639 | 2,680 | 85,500 | 2,680 |
| 2024-04-25 | 2,715 | 2,733 | 2,671 | 2,671 | 74,900 | 2,671 |
| 2024-04-24 | 2,733 | 2,750 | 2,713 | 2,733 | 66,000 | 2,733 |
| 2024-04-23 | 2,739 | 2,767 | 2,701 | 2,732 | 55,500 | 2,732 |
| 2024-04-22 | 2,734 | 2,762 | 2,694 | 2,724 | 78,000 | 2,724 |
| 2024-04-19 | 2,700 | 2,722 | 2,628 | 2,684 | 116,900 | 2,684 |
| 2024-04-18 | 2,700 | 2,763 | 2,685 | 2,736 | 60,500 | 2,736 |
| 2024-04-17 | 2,780 | 2,793 | 2,708 | 2,708 | 115,300 | 2,708 |
| 2024-04-16 | 2,788 | 2,815 | 2,728 | 2,777 | 130,600 | 2,777 |
| 2024-04-15 | 2,820 | 2,850 | 2,802 | 2,828 | 70,600 | 2,828 |
| 2024-04-12 | 2,846 | 2,865 | 2,827 | 2,853 | 65,700 | 2,853 |
| 2024-04-11 | 2,810 | 2,828 | 2,792 | 2,816 | 87,900 | 2,816 |
| 2024-04-10 | 2,877 | 2,891 | 2,841 | 2,846 | 98,100 | 2,846 |
| 2024-04-09 | 2,784 | 2,876 | 2,783 | 2,876 | 129,900 | 2,876 |
| 2024-04-08 | 2,785 | 2,785 | 2,729 | 2,766 | 92,000 | 2,766 |
| 2024-04-05 | 2,749 | 2,760 | 2,726 | 2,756 | 90,800 | 2,756 |
| 2024-04-04 | 2,821 | 2,825 | 2,764 | 2,776 | 98,100 | 2,776 |
| 2024-04-03 | 2,781 | 2,821 | 2,762 | 2,784 | 113,300 | 2,784 |
| 2024-04-02 | 2,884 | 2,884 | 2,795 | 2,818 | 132,300 | 2,818 |
| 2024-04-01 | 3,010 | 3,010 | 2,877 | 2,879 | 133,300 | 2,879 |
| 2024-03-29 | 2,961 | 2,996 | 2,929 | 2,995 | 176,400 | 2,995 |
| 2024-03-28 | 3,020 | 3,055 | 2,971 | 2,994 | 143,200 | 2,994 |
| 2024-03-27 | 2,981 | 3,025 | 2,949 | 2,996 | 180,000 | 2,996 |
| 2024-03-26 | 2,915 | 2,950 | 2,889 | 2,931 | 120,300 | 2,931 |
| 2024-03-25 | 3,040 | 3,050 | 2,950 | 2,965 | 222,000 | 2,965 |
| 2024-03-22 | 2,976 | 3,035 | 2,947 | 3,035 | 320,200 | 3,035 |
| 2024-03-21 | 2,915 | 2,965 | 2,900 | 2,965 | 294,600 | 2,965 |
| 2024-03-19 | 2,830 | 2,895 | 2,828 | 2,895 | 216,500 | 2,895 |
| 2024-03-18 | 2,806 | 2,860 | 2,804 | 2,834 | 203,800 | 2,834 |
| 2024-03-15 | 2,746 | 2,790 | 2,728 | 2,775 | 224,400 | 2,775 |
| 2024-03-14 | 2,758 | 2,768 | 2,708 | 2,761 | 120,700 | 2,761 |
| 2024-03-13 | 2,754 | 2,768 | 2,682 | 2,752 | 149,300 | 2,752 |
| 2024-03-12 | 2,648 | 2,757 | 2,631 | 2,731 | 184,800 | 2,731 |
| 2024-03-11 | 2,773 | 2,778 | 2,657 | 2,685 | 270,000 | 2,685 |
| 2024-03-08 | 2,799 | 2,880 | 2,780 | 2,860 | 265,200 | 2,860 |
| 2024-03-07 | 2,835 | 2,905 | 2,814 | 2,836 | 518,200 | 2,836 |
| 2024-03-06 | 2,701 | 2,885 | 2,700 | 2,885 | 626,400 | 2,885 |
| 2024-03-05 | 2,585 | 2,734 | 2,577 | 2,725 | 556,700 | 2,725 |
| 2024-03-04 | 2,497 | 2,588 | 2,489 | 2,582 | 401,700 | 2,582 |
| 2024-03-01 | 2,511 | 2,520 | 2,495 | 2,502 | 210,300 | 2,502 |
| 2024-02-29 | 2,531 | 2,553 | 2,492 | 2,516 | 276,600 | 2,516 |
| 2024-02-28 | 2,537 | 2,570 | 2,524 | 2,530 | 247,900 | 2,530 |
| 2024-02-27 | 2,560 | 2,610 | 2,516 | 2,537 | 333,700 | 2,537 |
| 2024-02-26 | 2,525 | 2,573 | 2,520 | 2,534 | 344,700 | 2,534 |
| 2024-02-22 | 2,492 | 2,529 | 2,478 | 2,507 | 371,100 | 2,507 |
| 2024-02-21 | 2,555 | 2,564 | 2,461 | 2,483 | 513,000 | 2,483 |
| 2024-02-20 | 2,649 | 2,664 | 2,558 | 2,561 | 363,300 | 2,561 |
| 2024-02-19 | 2,600 | 2,666 | 2,585 | 2,660 | 372,000 | 2,660 |
| 2024-02-16 | 2,561 | 2,613 | 2,543 | 2,604 | 445,500 | 2,604 |
| 2024-02-15 | 2,646 | 2,655 | 2,541 | 2,550 | 502,900 | 2,550 |
| 2024-02-14 | 2,661 | 2,733 | 2,607 | 2,645 | 880,400 | 2,645 |
| 2024-02-13 | 2,853 | 2,929 | 2,585 | 2,611 | 2,864,800 | 2,611 |
| 2024-02-09 | 2,770 | 2,845 | 2,759 | 2,804 | 317,800 | 2,804 |
| 2024-02-08 | 2,769 | 2,784 | 2,715 | 2,760 | 200,300 | 2,760 |
| 2024-02-07 | 2,740 | 2,780 | 2,740 | 2,761 | 150,200 | 2,761 |
| 2024-02-06 | 2,772 | 2,828 | 2,708 | 2,728 | 359,900 | 2,728 |
| 2024-02-05 | 2,787 | 2,812 | 2,764 | 2,777 | 282,300 | 2,777 |
| 2024-02-02 | 2,776 | 2,786 | 2,745 | 2,755 | 158,000 | 2,755 |
| 2024-02-01 | 2,710 | 2,773 | 2,710 | 2,753 | 162,000 | 2,753 |
| 2024-01-31 | 2,700 | 2,749 | 2,692 | 2,748 | 175,500 | 2,748 |
| 2024-01-30 | 2,678 | 2,723 | 2,676 | 2,700 | 142,100 | 2,700 |
| 2024-01-29 | 2,672 | 2,725 | 2,672 | 2,695 | 175,100 | 2,695 |
| 2024-01-26 | 2,659 | 2,675 | 2,635 | 2,645 | 167,400 | 2,645 |
| 2024-01-25 | 2,669 | 2,680 | 2,639 | 2,672 | 177,200 | 2,672 |
| 2024-01-24 | 2,706 | 2,713 | 2,664 | 2,684 | 239,600 | 2,684 |
| 2024-01-23 | 2,764 | 2,770 | 2,718 | 2,719 | 188,000 | 2,719 |
| 2024-01-22 | 2,742 | 2,770 | 2,727 | 2,765 | 254,800 | 2,765 |
| 2024-01-19 | 2,763 | 2,770 | 2,710 | 2,731 | 214,300 | 2,731 |
| 2024-01-18 | 2,708 | 2,749 | 2,699 | 2,716 | 157,500 | 2,716 |
| 2024-01-17 | 2,745 | 2,786 | 2,679 | 2,679 | 297,300 | 2,679 |
| 2024-01-16 | 2,792 | 2,795 | 2,744 | 2,749 | 185,100 | 2,749 |
| 2024-01-15 | 2,805 | 2,852 | 2,776 | 2,810 | 217,700 | 2,810 |
| 2024-01-12 | 2,880 | 2,895 | 2,813 | 2,826 | 366,900 | 2,826 |
| 2024-01-11 | 2,804 | 2,864 | 2,795 | 2,851 | 431,900 | 2,851 |
| 2024-01-10 | 2,738 | 2,798 | 2,726 | 2,777 | 292,600 | 2,777 |
| 2024-01-09 | 2,743 | 2,750 | 2,707 | 2,738 | 199,300 | 2,738 |
| 2024-01-05 | 2,748 | 2,769 | 2,712 | 2,718 | 260,500 | 2,718 |
| 2024-01-04 | 2,665 | 2,715 | 2,598 | 2,714 | 356,500 | 2,714 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
