8084 (株)RYODEN 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 |
|---|---|---|---|---|---|---|
| 2024-05-01 | 2,624 | 2,624 | 2,605 | 2,614 | 15,000 | 2,614 |
| 2024-04-30 | 2,619 | 2,658 | 2,598 | 2,654 | 28,900 | 2,654 |
| 2024-04-26 | 2,579 | 2,612 | 2,562 | 2,611 | 27,400 | 2,611 |
| 2024-04-25 | 2,624 | 2,624 | 2,581 | 2,582 | 25,500 | 2,582 |
| 2024-04-24 | 2,633 | 2,640 | 2,615 | 2,629 | 33,700 | 2,629 |
| 2024-04-23 | 2,648 | 2,648 | 2,612 | 2,628 | 16,300 | 2,628 |
| 2024-04-22 | 2,636 | 2,648 | 2,607 | 2,620 | 19,900 | 2,620 |
| 2024-04-19 | 2,629 | 2,636 | 2,555 | 2,598 | 52,800 | 2,598 |
| 2024-04-18 | 2,637 | 2,669 | 2,636 | 2,652 | 19,200 | 2,652 |
| 2024-04-17 | 2,692 | 2,700 | 2,630 | 2,637 | 33,300 | 2,637 |
| 2024-04-16 | 2,746 | 2,756 | 2,674 | 2,692 | 35,600 | 2,692 |
| 2024-04-15 | 2,750 | 2,785 | 2,741 | 2,766 | 23,400 | 2,766 |
| 2024-04-12 | 2,811 | 2,811 | 2,770 | 2,784 | 36,100 | 2,784 |
| 2024-04-11 | 2,758 | 2,811 | 2,752 | 2,794 | 27,800 | 2,794 |
| 2024-04-10 | 2,777 | 2,824 | 2,775 | 2,808 | 73,200 | 2,808 |
| 2024-04-09 | 2,713 | 2,760 | 2,713 | 2,760 | 69,400 | 2,760 |
| 2024-04-08 | 2,685 | 2,692 | 2,658 | 2,681 | 29,200 | 2,681 |
| 2024-04-05 | 2,640 | 2,661 | 2,622 | 2,651 | 53,000 | 2,651 |
| 2024-04-04 | 2,717 | 2,725 | 2,676 | 2,683 | 35,400 | 2,683 |
| 2024-04-03 | 2,680 | 2,733 | 2,666 | 2,715 | 60,400 | 2,715 |
| 2024-04-02 | 2,733 | 2,744 | 2,674 | 2,691 | 65,000 | 2,691 |
| 2024-04-01 | 2,716 | 2,752 | 2,691 | 2,721 | 58,900 | 2,721 |
| 2024-03-29 | 2,668 | 2,717 | 2,668 | 2,710 | 63,800 | 2,710 |
| 2024-03-28 | 2,700 | 2,716 | 2,656 | 2,668 | 210,800 | 2,668 |
| 2024-03-27 | 2,744 | 2,787 | 2,744 | 2,769 | 369,300 | 2,769 |
| 2024-03-26 | 2,720 | 2,736 | 2,694 | 2,726 | 111,800 | 2,726 |
| 2024-03-25 | 2,752 | 2,757 | 2,719 | 2,723 | 119,100 | 2,723 |
| 2024-03-22 | 2,734 | 2,759 | 2,715 | 2,759 | 74,100 | 2,759 |
| 2024-03-21 | 2,722 | 2,726 | 2,690 | 2,718 | 107,600 | 2,718 |
| 2024-03-19 | 2,639 | 2,677 | 2,623 | 2,672 | 71,300 | 2,672 |
| 2024-03-18 | 2,633 | 2,633 | 2,602 | 2,620 | 85,100 | 2,620 |
| 2024-03-15 | 2,584 | 2,619 | 2,577 | 2,609 | 51,600 | 2,609 |
| 2024-03-14 | 2,560 | 2,581 | 2,555 | 2,577 | 67,600 | 2,577 |
| 2024-03-13 | 2,608 | 2,611 | 2,552 | 2,561 | 63,200 | 2,561 |
| 2024-03-12 | 2,530 | 2,580 | 2,494 | 2,576 | 113,900 | 2,576 |
| 2024-03-11 | 2,601 | 2,628 | 2,521 | 2,556 | 216,300 | 2,556 |
| 2024-03-08 | 2,561 | 2,640 | 2,561 | 2,632 | 151,800 | 2,632 |
| 2024-03-07 | 2,608 | 2,616 | 2,572 | 2,577 | 102,700 | 2,577 |
| 2024-03-06 | 2,575 | 2,610 | 2,572 | 2,593 | 101,200 | 2,593 |
| 2024-03-05 | 2,570 | 2,596 | 2,555 | 2,595 | 107,100 | 2,595 |
| 2024-03-04 | 2,653 | 2,653 | 2,582 | 2,582 | 149,100 | 2,582 |
| 2024-03-01 | 2,645 | 2,652 | 2,621 | 2,627 | 113,000 | 2,627 |
| 2024-02-29 | 2,611 | 2,630 | 2,595 | 2,622 | 111,400 | 2,622 |
| 2024-02-28 | 2,669 | 2,676 | 2,630 | 2,630 | 109,900 | 2,630 |
| 2024-02-27 | 2,672 | 2,695 | 2,656 | 2,671 | 48,000 | 2,671 |
| 2024-02-26 | 2,685 | 2,690 | 2,660 | 2,662 | 51,200 | 2,662 |
| 2024-02-22 | 2,650 | 2,650 | 2,622 | 2,643 | 34,700 | 2,643 |
| 2024-02-21 | 2,630 | 2,641 | 2,608 | 2,617 | 25,000 | 2,617 |
| 2024-02-20 | 2,645 | 2,653 | 2,625 | 2,633 | 25,500 | 2,633 |
| 2024-02-19 | 2,604 | 2,628 | 2,597 | 2,625 | 28,300 | 2,625 |
| 2024-02-16 | 2,589 | 2,615 | 2,568 | 2,604 | 48,900 | 2,604 |
| 2024-02-15 | 2,618 | 2,618 | 2,547 | 2,561 | 40,100 | 2,561 |
| 2024-02-14 | 2,628 | 2,635 | 2,575 | 2,585 | 28,700 | 2,585 |
| 2024-02-13 | 2,612 | 2,630 | 2,581 | 2,630 | 37,800 | 2,630 |
| 2024-02-09 | 2,590 | 2,609 | 2,573 | 2,576 | 26,600 | 2,576 |
| 2024-02-08 | 2,622 | 2,622 | 2,575 | 2,602 | 46,300 | 2,602 |
| 2024-02-07 | 2,650 | 2,654 | 2,625 | 2,632 | 25,700 | 2,632 |
| 2024-02-06 | 2,643 | 2,689 | 2,638 | 2,656 | 30,600 | 2,656 |
| 2024-02-05 | 2,676 | 2,676 | 2,640 | 2,652 | 37,900 | 2,652 |
| 2024-02-02 | 2,678 | 2,678 | 2,632 | 2,662 | 26,400 | 2,662 |
| 2024-02-01 | 2,672 | 2,701 | 2,670 | 2,678 | 35,400 | 2,678 |
| 2024-01-31 | 2,660 | 2,710 | 2,652 | 2,687 | 48,900 | 2,687 |
| 2024-01-30 | 2,780 | 2,810 | 2,601 | 2,665 | 152,500 | 2,665 |
| 2024-01-29 | 2,710 | 2,775 | 2,710 | 2,770 | 23,500 | 2,770 |
| 2024-01-26 | 2,762 | 2,762 | 2,703 | 2,703 | 40,500 | 2,703 |
| 2024-01-25 | 2,744 | 2,787 | 2,744 | 2,771 | 24,500 | 2,771 |
| 2024-01-24 | 2,789 | 2,789 | 2,740 | 2,746 | 29,500 | 2,746 |
| 2024-01-23 | 2,799 | 2,816 | 2,789 | 2,789 | 24,600 | 2,789 |
| 2024-01-22 | 2,769 | 2,785 | 2,764 | 2,778 | 18,700 | 2,778 |
| 2024-01-19 | 2,750 | 2,773 | 2,736 | 2,748 | 28,100 | 2,748 |
| 2024-01-18 | 2,704 | 2,743 | 2,704 | 2,722 | 19,100 | 2,722 |
| 2024-01-17 | 2,746 | 2,780 | 2,698 | 2,698 | 31,800 | 2,698 |
| 2024-01-16 | 2,790 | 2,790 | 2,732 | 2,742 | 21,200 | 2,742 |
| 2024-01-15 | 2,740 | 2,791 | 2,731 | 2,778 | 40,300 | 2,778 |
| 2024-01-12 | 2,770 | 2,774 | 2,703 | 2,727 | 24,100 | 2,727 |
| 2024-01-11 | 2,745 | 2,761 | 2,727 | 2,754 | 28,200 | 2,754 |
| 2024-01-10 | 2,687 | 2,738 | 2,687 | 2,729 | 35,800 | 2,729 |
| 2024-01-09 | 2,741 | 2,754 | 2,682 | 2,688 | 45,500 | 2,688 |
| 2024-01-05 | 2,669 | 2,731 | 2,668 | 2,715 | 41,000 | 2,715 |
| 2024-01-04 | 2,618 | 2,653 | 2,591 | 2,653 | 27,000 | 2,653 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株
