167A リョーサン菱洋ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,356 | 2,365 | 2,328 | 2,344 | 286,600 | 2,344 |
| 2024-11-20 | 2,390 | 2,397 | 2,337 | 2,346 | 310,100 | 2,346 |
| 2024-11-19 | 2,392 | 2,414 | 2,392 | 2,393 | 121,000 | 2,393 |
| 2024-11-18 | 2,376 | 2,414 | 2,375 | 2,378 | 179,800 | 2,378 |
| 2024-11-15 | 2,380 | 2,405 | 2,366 | 2,385 | 136,000 | 2,385 |
| 2024-11-14 | 2,370 | 2,406 | 2,362 | 2,377 | 174,500 | 2,377 |
| 2024-11-13 | 2,386 | 2,425 | 2,363 | 2,368 | 196,800 | 2,368 |
| 2024-11-12 | 2,360 | 2,425 | 2,360 | 2,384 | 306,000 | 2,384 |
| 2024-11-11 | 2,500 | 2,520 | 2,352 | 2,353 | 606,600 | 2,353 |
| 2024-11-08 | 2,579 | 2,589 | 2,545 | 2,552 | 114,300 | 2,552 |
| 2024-11-07 | 2,550 | 2,583 | 2,541 | 2,568 | 150,200 | 2,568 |
| 2024-11-06 | 2,530 | 2,585 | 2,529 | 2,549 | 163,000 | 2,549 |
| 2024-11-05 | 2,514 | 2,539 | 2,508 | 2,536 | 130,500 | 2,536 |
| 2024-11-01 | 2,550 | 2,572 | 2,507 | 2,518 | 182,800 | 2,518 |
| 2024-10-31 | 2,558 | 2,594 | 2,545 | 2,582 | 189,900 | 2,582 |
| 2024-10-30 | 2,547 | 2,566 | 2,538 | 2,542 | 602,800 | 2,542 |
| 2024-10-29 | 2,550 | 2,555 | 2,523 | 2,535 | 155,700 | 2,535 |
| 2024-10-28 | 2,450 | 2,548 | 2,444 | 2,548 | 173,100 | 2,548 |
| 2024-10-25 | 2,500 | 2,505 | 2,437 | 2,453 | 212,200 | 2,453 |
| 2024-10-24 | 2,502 | 2,508 | 2,483 | 2,496 | 182,700 | 2,496 |
| 2024-10-23 | 2,559 | 2,564 | 2,518 | 2,520 | 140,600 | 2,520 |
| 2024-10-22 | 2,587 | 2,594 | 2,552 | 2,565 | 124,600 | 2,565 |
| 2024-10-21 | 2,593 | 2,612 | 2,583 | 2,584 | 132,500 | 2,584 |
| 2024-10-18 | 2,601 | 2,603 | 2,558 | 2,583 | 124,100 | 2,583 |
| 2024-10-17 | 2,608 | 2,625 | 2,580 | 2,589 | 179,000 | 2,589 |
| 2024-10-16 | 2,570 | 2,641 | 2,562 | 2,619 | 215,400 | 2,619 |
| 2024-10-15 | 2,540 | 2,619 | 2,534 | 2,614 | 275,200 | 2,614 |
| 2024-10-11 | 2,510 | 2,536 | 2,509 | 2,528 | 141,400 | 2,528 |
| 2024-10-10 | 2,542 | 2,545 | 2,513 | 2,514 | 160,900 | 2,514 |
| 2024-10-09 | 2,545 | 2,555 | 2,515 | 2,536 | 206,000 | 2,536 |
| 2024-10-08 | 2,623 | 2,655 | 2,529 | 2,529 | 429,300 | 2,529 |
| 2024-10-07 | 2,682 | 2,683 | 2,651 | 2,659 | 139,600 | 2,659 |
| 2024-10-04 | 2,633 | 2,661 | 2,633 | 2,652 | 134,000 | 2,652 |
| 2024-10-03 | 2,620 | 2,643 | 2,600 | 2,640 | 220,900 | 2,640 |
| 2024-10-02 | 2,568 | 2,606 | 2,568 | 2,585 | 149,600 | 2,585 |
| 2024-10-01 | 2,560 | 2,600 | 2,537 | 2,600 | 193,200 | 2,600 |
| 2024-09-30 | 2,536 | 2,566 | 2,523 | 2,540 | 235,200 | 2,540 |
| 2024-09-27 | 2,591 | 2,630 | 2,580 | 2,620 | 183,300 | 2,620 |
| 2024-09-26 | 2,620 | 2,650 | 2,595 | 2,645 | 318,300 | 2,645 |
| 2024-09-25 | 2,615 | 2,616 | 2,571 | 2,600 | 209,200 | 2,600 |
| 2024-09-24 | 2,650 | 2,654 | 2,611 | 2,611 | 186,500 | 2,611 |
| 2024-09-20 | 2,645 | 2,650 | 2,623 | 2,625 | 214,600 | 2,625 |
| 2024-09-19 | 2,595 | 2,628 | 2,589 | 2,612 | 146,700 | 2,612 |
| 2024-09-18 | 2,615 | 2,615 | 2,573 | 2,581 | 102,200 | 2,581 |
| 2024-09-17 | 2,629 | 2,630 | 2,570 | 2,592 | 139,900 | 2,592 |
| 2024-09-13 | 2,588 | 2,625 | 2,588 | 2,608 | 119,700 | 2,608 |
| 2024-09-12 | 2,619 | 2,619 | 2,565 | 2,590 | 147,000 | 2,590 |
| 2024-09-11 | 2,598 | 2,618 | 2,535 | 2,540 | 217,200 | 2,540 |
| 2024-09-10 | 2,668 | 2,670 | 2,603 | 2,603 | 133,000 | 2,603 |
| 2024-09-09 | 2,600 | 2,664 | 2,590 | 2,664 | 188,000 | 2,664 |
| 2024-09-06 | 2,689 | 2,690 | 2,641 | 2,675 | 128,400 | 2,675 |
| 2024-09-05 | 2,670 | 2,729 | 2,655 | 2,677 | 179,000 | 2,677 |
| 2024-09-04 | 2,731 | 2,781 | 2,690 | 2,692 | 300,300 | 2,692 |
| 2024-09-03 | 2,760 | 2,813 | 2,750 | 2,813 | 127,500 | 2,813 |
| 2024-09-02 | 2,784 | 2,786 | 2,745 | 2,750 | 173,300 | 2,750 |
| 2024-08-30 | 2,740 | 2,770 | 2,727 | 2,756 | 127,100 | 2,756 |
| 2024-08-29 | 2,714 | 2,739 | 2,695 | 2,734 | 120,100 | 2,734 |
| 2024-08-28 | 2,731 | 2,750 | 2,711 | 2,737 | 128,200 | 2,737 |
| 2024-08-27 | 2,693 | 2,740 | 2,681 | 2,735 | 88,200 | 2,735 |
| 2024-08-26 | 2,727 | 2,730 | 2,689 | 2,693 | 96,800 | 2,693 |
| 2024-08-23 | 2,686 | 2,709 | 2,664 | 2,707 | 98,000 | 2,707 |
| 2024-08-22 | 2,687 | 2,691 | 2,661 | 2,683 | 94,600 | 2,683 |
| 2024-08-21 | 2,617 | 2,698 | 2,610 | 2,687 | 167,800 | 2,687 |
| 2024-08-20 | 2,635 | 2,638 | 2,612 | 2,636 | 144,200 | 2,636 |
| 2024-08-19 | 2,653 | 2,653 | 2,602 | 2,618 | 189,400 | 2,618 |
| 2024-08-16 | 2,650 | 2,664 | 2,636 | 2,650 | 186,500 | 2,650 |
| 2024-08-15 | 2,597 | 2,611 | 2,573 | 2,597 | 157,000 | 2,597 |
| 2024-08-14 | 2,606 | 2,620 | 2,555 | 2,576 | 159,200 | 2,576 |
| 2024-08-13 | 2,500 | 2,585 | 2,495 | 2,580 | 175,300 | 2,580 |
| 2024-08-09 | 2,467 | 2,469 | 2,402 | 2,469 | 250,200 | 2,469 |
| 2024-08-08 | 2,392 | 2,475 | 2,380 | 2,417 | 178,600 | 2,417 |
| 2024-08-07 | 2,351 | 2,485 | 2,351 | 2,396 | 239,900 | 2,396 |
| 2024-08-06 | 2,366 | 2,446 | 2,351 | 2,423 | 412,200 | 2,423 |
| 2024-08-05 | 2,368 | 2,438 | 2,127 | 2,293 | 584,800 | 2,293 |
| 2024-08-02 | 2,639 | 2,667 | 2,556 | 2,556 | 415,100 | 2,556 |
| 2024-08-01 | 2,880 | 2,880 | 2,739 | 2,739 | 307,600 | 2,739 |
| 2024-07-31 | 2,802 | 2,895 | 2,792 | 2,895 | 284,300 | 2,895 |
| 2024-07-30 | 2,851 | 2,854 | 2,808 | 2,816 | 128,600 | 2,816 |
| 2024-07-29 | 2,837 | 2,881 | 2,833 | 2,850 | 126,900 | 2,850 |
| 2024-07-26 | 2,842 | 2,860 | 2,817 | 2,817 | 165,700 | 2,817 |
| 2024-07-25 | 2,890 | 2,903 | 2,837 | 2,837 | 250,900 | 2,837 |
| 2024-07-24 | 2,955 | 2,955 | 2,902 | 2,902 | 212,400 | 2,902 |
| 2024-07-23 | 2,966 | 2,992 | 2,957 | 2,961 | 170,400 | 2,961 |
| 2024-07-22 | 3,015 | 3,015 | 2,933 | 2,933 | 334,200 | 2,933 |
| 2024-07-19 | 3,015 | 3,050 | 3,005 | 3,050 | 119,400 | 3,050 |
| 2024-07-18 | 3,020 | 3,070 | 3,015 | 3,020 | 131,600 | 3,020 |
| 2024-07-17 | 3,120 | 3,125 | 3,070 | 3,080 | 117,800 | 3,080 |
| 2024-07-16 | 3,140 | 3,145 | 3,090 | 3,120 | 118,800 | 3,120 |
| 2024-07-12 | 3,050 | 3,130 | 3,050 | 3,120 | 156,800 | 3,120 |
| 2024-07-11 | 3,040 | 3,095 | 3,020 | 3,090 | 128,400 | 3,090 |
| 2024-07-10 | 3,020 | 3,025 | 2,995 | 3,020 | 140,200 | 3,020 |
| 2024-07-09 | 3,015 | 3,045 | 3,000 | 3,030 | 127,000 | 3,030 |
| 2024-07-08 | 3,070 | 3,070 | 3,005 | 3,005 | 78,000 | 3,005 |
| 2024-07-05 | 3,090 | 3,100 | 3,055 | 3,070 | 99,500 | 3,070 |
| 2024-07-04 | 3,105 | 3,135 | 3,080 | 3,090 | 180,000 | 3,090 |
| 2024-07-03 | 3,040 | 3,100 | 3,030 | 3,090 | 146,100 | 3,090 |
| 2024-07-02 | 2,953 | 3,065 | 2,953 | 3,060 | 239,000 | 3,060 |
| 2024-07-01 | 2,964 | 3,005 | 2,945 | 2,952 | 183,700 | 2,952 |
| 2024-06-28 | 2,995 | 3,000 | 2,956 | 2,956 | 174,800 | 2,956 |
| 2024-06-27 | 3,015 | 3,030 | 2,962 | 2,986 | 215,100 | 2,986 |
| 2024-06-26 | 3,015 | 3,040 | 2,997 | 3,015 | 146,400 | 3,015 |
| 2024-06-25 | 2,976 | 3,005 | 2,950 | 2,999 | 183,000 | 2,999 |
| 2024-06-24 | 2,988 | 3,000 | 2,922 | 2,930 | 270,100 | 2,930 |
| 2024-06-21 | 2,967 | 3,030 | 2,951 | 2,960 | 366,400 | 2,960 |
| 2024-06-20 | 2,961 | 2,975 | 2,926 | 2,946 | 118,600 | 2,946 |
| 2024-06-19 | 3,015 | 3,025 | 2,951 | 2,953 | 163,900 | 2,953 |
| 2024-06-18 | 3,070 | 3,070 | 2,996 | 3,005 | 194,300 | 3,005 |
| 2024-06-17 | 3,050 | 3,120 | 3,025 | 3,070 | 262,500 | 3,070 |
| 2024-06-14 | 2,925 | 3,020 | 2,905 | 2,999 | 238,100 | 2,999 |
| 2024-06-13 | 2,929 | 2,953 | 2,893 | 2,929 | 151,400 | 2,929 |
| 2024-06-12 | 2,951 | 2,965 | 2,901 | 2,915 | 190,700 | 2,915 |
| 2024-06-11 | 2,943 | 3,020 | 2,921 | 2,978 | 172,200 | 2,978 |
| 2024-06-10 | 3,035 | 3,035 | 2,941 | 2,949 | 198,900 | 2,949 |
| 2024-06-07 | 3,030 | 3,070 | 3,010 | 3,010 | 98,200 | 3,010 |
| 2024-06-06 | 3,085 | 3,090 | 3,010 | 3,020 | 97,300 | 3,020 |
| 2024-06-05 | 3,050 | 3,075 | 2,998 | 3,070 | 157,400 | 3,070 |
| 2024-06-04 | 3,040 | 3,115 | 3,040 | 3,065 | 116,200 | 3,065 |
| 2024-06-03 | 3,080 | 3,095 | 3,040 | 3,055 | 113,700 | 3,055 |
| 2024-05-31 | 3,110 | 3,115 | 3,055 | 3,095 | 687,800 | 3,095 |
| 2024-05-30 | 3,145 | 3,155 | 3,050 | 3,110 | 674,400 | 3,110 |
| 2024-05-29 | 3,280 | 3,300 | 3,205 | 3,205 | 489,200 | 3,205 |
| 2024-05-28 | 3,220 | 3,295 | 3,215 | 3,235 | 221,800 | 3,235 |
| 2024-05-27 | 3,175 | 3,235 | 3,150 | 3,190 | 219,300 | 3,190 |
| 2024-05-24 | 3,125 | 3,210 | 3,085 | 3,140 | 197,300 | 3,140 |
| 2024-05-23 | 3,225 | 3,245 | 3,115 | 3,155 | 493,000 | 3,155 |
| 2024-05-22 | 3,065 | 3,175 | 3,050 | 3,155 | 385,000 | 3,155 |
| 2024-05-21 | 3,020 | 3,080 | 3,005 | 3,030 | 199,200 | 3,030 |
| 2024-05-20 | 2,968 | 3,010 | 2,938 | 3,000 | 254,900 | 3,000 |
| 2024-05-17 | 2,813 | 2,937 | 2,809 | 2,910 | 182,500 | 2,910 |
| 2024-05-16 | 2,886 | 2,886 | 2,805 | 2,839 | 135,500 | 2,839 |
| 2024-05-15 | 2,900 | 2,900 | 2,837 | 2,869 | 138,100 | 2,869 |
| 2024-05-14 | 2,960 | 2,998 | 2,884 | 2,884 | 289,400 | 2,884 |
| 2024-05-13 | 2,731 | 2,754 | 2,715 | 2,745 | 70,200 | 2,745 |
| 2024-05-10 | 2,745 | 2,765 | 2,725 | 2,728 | 100,300 | 2,728 |
| 2024-05-09 | 2,853 | 2,853 | 2,736 | 2,738 | 136,000 | 2,738 |
| 2024-05-08 | 2,787 | 2,867 | 2,771 | 2,834 | 152,300 | 2,834 |
| 2024-05-07 | 2,750 | 2,798 | 2,742 | 2,787 | 89,300 | 2,787 |
| 2024-05-02 | 2,700 | 2,750 | 2,694 | 2,738 | 105,300 | 2,738 |
| 2024-05-01 | 2,760 | 2,771 | 2,670 | 2,705 | 229,000 | 2,705 |
| 2024-04-30 | 2,780 | 2,792 | 2,739 | 2,780 | 100,700 | 2,780 |
| 2024-04-26 | 2,708 | 2,755 | 2,696 | 2,730 | 144,600 | 2,730 |
| 2024-04-25 | 2,730 | 2,756 | 2,711 | 2,711 | 171,900 | 2,711 |
| 2024-04-24 | 2,772 | 2,787 | 2,735 | 2,735 | 134,500 | 2,735 |
| 2024-04-23 | 2,811 | 2,842 | 2,732 | 2,732 | 119,200 | 2,732 |
| 2024-04-22 | 2,728 | 2,799 | 2,723 | 2,771 | 127,400 | 2,771 |
| 2024-04-19 | 2,844 | 2,860 | 2,726 | 2,733 | 270,100 | 2,733 |
| 2024-04-18 | 2,840 | 2,895 | 2,837 | 2,864 | 117,600 | 2,864 |
| 2024-04-17 | 2,941 | 2,951 | 2,853 | 2,881 | 237,100 | 2,881 |
| 2024-04-16 | 3,015 | 3,015 | 2,920 | 2,931 | 209,000 | 2,931 |
| 2024-04-15 | 3,000 | 3,060 | 3,000 | 3,015 | 150,900 | 3,015 |
| 2024-04-12 | 3,150 | 3,155 | 3,020 | 3,025 | 149,900 | 3,025 |
| 2024-04-11 | 3,170 | 3,190 | 3,115 | 3,130 | 128,000 | 3,130 |
| 2024-04-10 | 3,010 | 3,175 | 2,995 | 3,170 | 236,100 | 3,170 |
| 2024-04-09 | 2,931 | 3,015 | 2,931 | 2,980 | 236,100 | 2,980 |
| 2024-04-08 | 3,010 | 3,015 | 2,920 | 2,931 | 328,700 | 2,931 |
| 2024-04-05 | 2,988 | 3,030 | 2,965 | 3,030 | 202,300 | 3,030 |
| 2024-04-04 | 3,080 | 3,125 | 3,000 | 3,020 | 366,300 | 3,020 |
| 2024-04-03 | 3,065 | 3,145 | 2,981 | 3,050 | 587,400 | 3,050 |
| 2024-04-02 | 3,470 | 3,480 | 3,140 | 3,250 | 454,300 | 3,250 |
| 2024-04-01 | 3,700 | 3,790 | 3,400 | 3,500 | 412,700 | 3,500 |
分割・併合履歴 ： なし
