- 2025年
- 2024年
167A リョーサン菱洋ホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,264 | 2,289 | 2,215 | 2,263 | 466,400 | 2,263 |
| 2025-04-03 | 2,325 | 2,385 | 2,311 | 2,360 | 238,100 | 2,360 |
| 2025-04-02 | 2,409 | 2,426 | 2,401 | 2,425 | 143,100 | 2,425 |
| 2025-04-01 | 2,442 | 2,460 | 2,415 | 2,415 | 192,700 | 2,415 |
| 2025-03-31 | 2,489 | 2,490 | 2,442 | 2,442 | 301,800 | 2,442 |
| 2025-03-28 | 2,480 | 2,534 | 2,480 | 2,519 | 311,500 | 2,519 |
| 2025-03-27 | 2,582 | 2,599 | 2,577 | 2,599 | 472,200 | 2,599 |
| 2025-03-26 | 2,596 | 2,600 | 2,580 | 2,594 | 259,000 | 2,594 |
| 2025-03-25 | 2,604 | 2,611 | 2,576 | 2,587 | 313,800 | 2,587 |
| 2025-03-24 | 2,623 | 2,623 | 2,587 | 2,603 | 264,200 | 2,603 |
| 2025-03-21 | 2,609 | 2,628 | 2,600 | 2,600 | 299,900 | 2,600 |
| 2025-03-19 | 2,620 | 2,641 | 2,609 | 2,609 | 204,900 | 2,609 |
| 2025-03-18 | 2,600 | 2,627 | 2,597 | 2,620 | 177,600 | 2,620 |
| 2025-03-17 | 2,590 | 2,604 | 2,580 | 2,590 | 199,200 | 2,590 |
| 2025-03-14 | 2,559 | 2,582 | 2,549 | 2,560 | 189,700 | 2,560 |
| 2025-03-13 | 2,572 | 2,588 | 2,567 | 2,573 | 144,300 | 2,573 |
| 2025-03-12 | 2,515 | 2,564 | 2,513 | 2,559 | 184,300 | 2,559 |
| 2025-03-11 | 2,509 | 2,532 | 2,479 | 2,532 | 383,000 | 2,532 |
| 2025-03-10 | 2,543 | 2,546 | 2,510 | 2,519 | 235,900 | 2,519 |
| 2025-03-07 | 2,535 | 2,541 | 2,500 | 2,521 | 269,700 | 2,521 |
| 2025-03-06 | 2,538 | 2,557 | 2,534 | 2,547 | 132,600 | 2,547 |
| 2025-03-05 | 2,500 | 2,532 | 2,492 | 2,518 | 180,400 | 2,518 |
| 2025-03-04 | 2,500 | 2,504 | 2,472 | 2,500 | 277,900 | 2,500 |
| 2025-03-03 | 2,522 | 2,530 | 2,498 | 2,500 | 213,300 | 2,500 |
| 2025-02-28 | 2,522 | 2,541 | 2,497 | 2,502 | 366,300 | 2,502 |
| 2025-02-27 | 2,543 | 2,562 | 2,521 | 2,562 | 150,600 | 2,562 |
| 2025-02-26 | 2,542 | 2,542 | 2,495 | 2,505 | 267,300 | 2,505 |
| 2025-02-25 | 2,560 | 2,583 | 2,543 | 2,550 | 167,600 | 2,550 |
| 2025-02-21 | 2,571 | 2,586 | 2,547 | 2,560 | 144,500 | 2,560 |
| 2025-02-20 | 2,618 | 2,619 | 2,571 | 2,585 | 150,500 | 2,585 |
| 2025-02-19 | 2,616 | 2,637 | 2,595 | 2,616 | 170,000 | 2,616 |
| 2025-02-18 | 2,583 | 2,605 | 2,571 | 2,605 | 130,000 | 2,605 |
| 2025-02-17 | 2,574 | 2,595 | 2,567 | 2,571 | 140,800 | 2,571 |
| 2025-02-14 | 2,562 | 2,573 | 2,538 | 2,559 | 151,200 | 2,559 |
| 2025-02-13 | 2,561 | 2,580 | 2,550 | 2,562 | 143,700 | 2,562 |
| 2025-02-12 | 2,546 | 2,552 | 2,508 | 2,552 | 146,500 | 2,552 |
| 2025-02-10 | 2,520 | 2,520 | 2,497 | 2,502 | 197,300 | 2,502 |
| 2025-02-07 | 2,520 | 2,534 | 2,512 | 2,518 | 143,900 | 2,518 |
| 2025-02-06 | 2,508 | 2,538 | 2,501 | 2,515 | 143,500 | 2,515 |
| 2025-02-05 | 2,498 | 2,514 | 2,493 | 2,510 | 179,000 | 2,510 |
| 2025-02-04 | 2,516 | 2,528 | 2,501 | 2,504 | 149,000 | 2,504 |
| 2025-02-03 | 2,500 | 2,507 | 2,485 | 2,495 | 321,100 | 2,495 |
| 2025-01-31 | 2,530 | 2,537 | 2,513 | 2,516 | 267,500 | 2,516 |
| 2025-01-30 | 2,525 | 2,548 | 2,512 | 2,542 | 194,400 | 2,542 |
| 2025-01-29 | 2,587 | 2,587 | 2,520 | 2,523 | 325,300 | 2,523 |
| 2025-01-28 | 2,535 | 2,561 | 2,520 | 2,550 | 209,200 | 2,550 |
| 2025-01-27 | 2,594 | 2,603 | 2,568 | 2,575 | 184,200 | 2,575 |
| 2025-01-24 | 2,559 | 2,609 | 2,557 | 2,583 | 173,600 | 2,583 |
| 2025-01-23 | 2,585 | 2,586 | 2,542 | 2,557 | 131,800 | 2,557 |
| 2025-01-22 | 2,548 | 2,581 | 2,545 | 2,581 | 153,000 | 2,581 |
| 2025-01-21 | 2,544 | 2,551 | 2,516 | 2,550 | 132,300 | 2,550 |
| 2025-01-20 | 2,525 | 2,541 | 2,521 | 2,534 | 130,600 | 2,534 |
| 2025-01-17 | 2,518 | 2,534 | 2,501 | 2,522 | 141,500 | 2,522 |
| 2025-01-16 | 2,573 | 2,573 | 2,519 | 2,538 | 194,200 | 2,538 |
| 2025-01-15 | 2,575 | 2,590 | 2,546 | 2,555 | 187,600 | 2,555 |
| 2025-01-14 | 2,600 | 2,607 | 2,555 | 2,572 | 234,700 | 2,572 |
| 2025-01-10 | 2,555 | 2,577 | 2,554 | 2,577 | 145,000 | 2,577 |
| 2025-01-09 | 2,561 | 2,569 | 2,545 | 2,557 | 236,200 | 2,557 |
| 2025-01-08 | 2,582 | 2,607 | 2,550 | 2,570 | 312,900 | 2,570 |
| 2025-01-07 | 2,580 | 2,594 | 2,555 | 2,573 | 360,000 | 2,573 |
| 2025-01-06 | 2,525 | 2,563 | 2,499 | 2,538 | 442,300 | 2,538 |
分割・併合履歴 ： なし