- 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 |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3,060 | 3,065 | 3,015 | 3,040 | 176,300 | 3,040 |
| 2025-09-08 | 3,055 | 3,060 | 3,020 | 3,050 | 146,300 | 3,050 |
| 2025-09-05 | 2,999 | 3,030 | 2,982 | 3,025 | 198,200 | 3,025 |
| 2025-09-04 | 2,964 | 2,970 | 2,946 | 2,966 | 129,700 | 2,966 |
| 2025-09-03 | 2,980 | 3,000 | 2,947 | 2,964 | 196,600 | 2,964 |
| 2025-09-02 | 2,957 | 2,967 | 2,941 | 2,953 | 103,600 | 2,953 |
| 2025-09-01 | 2,970 | 2,970 | 2,922 | 2,938 | 189,200 | 2,938 |
| 2025-08-29 | 2,975 | 2,979 | 2,960 | 2,963 | 123,800 | 2,963 |
| 2025-08-28 | 2,948 | 2,967 | 2,941 | 2,967 | 120,200 | 2,967 |
| 2025-08-27 | 2,916 | 2,937 | 2,904 | 2,935 | 138,100 | 2,935 |
| 2025-08-26 | 2,920 | 2,935 | 2,895 | 2,900 | 144,400 | 2,900 |
| 2025-08-25 | 2,920 | 2,921 | 2,900 | 2,905 | 130,400 | 2,905 |
| 2025-08-22 | 2,890 | 2,907 | 2,870 | 2,907 | 93,700 | 2,907 |
| 2025-08-21 | 2,900 | 2,900 | 2,868 | 2,879 | 62,400 | 2,879 |
| 2025-08-20 | 2,875 | 2,888 | 2,858 | 2,880 | 107,500 | 2,880 |
| 2025-08-19 | 2,860 | 2,888 | 2,854 | 2,879 | 101,400 | 2,879 |
| 2025-08-18 | 2,857 | 2,875 | 2,854 | 2,855 | 112,100 | 2,855 |
| 2025-08-15 | 2,878 | 2,885 | 2,849 | 2,857 | 109,100 | 2,857 |
| 2025-08-14 | 2,895 | 2,895 | 2,863 | 2,875 | 145,800 | 2,875 |
| 2025-08-13 | 2,920 | 2,926 | 2,901 | 2,907 | 140,800 | 2,907 |
| 2025-08-12 | 2,890 | 2,911 | 2,868 | 2,911 | 232,900 | 2,911 |
| 2025-08-08 | 2,880 | 2,900 | 2,866 | 2,900 | 153,400 | 2,900 |
| 2025-08-07 | 2,868 | 2,883 | 2,860 | 2,874 | 113,800 | 2,874 |
| 2025-08-06 | 2,830 | 2,867 | 2,823 | 2,862 | 113,300 | 2,862 |
| 2025-08-05 | 2,825 | 2,835 | 2,805 | 2,829 | 103,500 | 2,829 |
| 2025-08-04 | 2,770 | 2,805 | 2,765 | 2,805 | 153,600 | 2,805 |
| 2025-08-01 | 2,781 | 2,826 | 2,781 | 2,825 | 140,400 | 2,825 |
| 2025-07-31 | 2,782 | 2,803 | 2,781 | 2,785 | 118,600 | 2,785 |
| 2025-07-30 | 2,755 | 2,784 | 2,754 | 2,767 | 98,700 | 2,767 |
| 2025-07-29 | 2,767 | 2,770 | 2,742 | 2,756 | 122,400 | 2,756 |
| 2025-07-28 | 2,810 | 2,814 | 2,769 | 2,769 | 184,700 | 2,769 |
| 2025-07-25 | 2,799 | 2,814 | 2,781 | 2,808 | 167,900 | 2,808 |
| 2025-07-24 | 2,746 | 2,788 | 2,744 | 2,788 | 196,900 | 2,788 |
| 2025-07-23 | 2,726 | 2,729 | 2,685 | 2,719 | 155,000 | 2,719 |
| 2025-07-22 | 2,727 | 2,740 | 2,692 | 2,695 | 107,700 | 2,695 |
| 2025-07-18 | 2,747 | 2,747 | 2,720 | 2,720 | 87,100 | 2,720 |
| 2025-07-17 | 2,719 | 2,742 | 2,691 | 2,738 | 113,100 | 2,738 |
| 2025-07-16 | 2,741 | 2,753 | 2,715 | 2,715 | 153,700 | 2,715 |
| 2025-07-15 | 2,724 | 2,735 | 2,707 | 2,735 | 114,200 | 2,735 |
| 2025-07-14 | 2,697 | 2,735 | 2,694 | 2,707 | 175,100 | 2,707 |
| 2025-07-11 | 2,669 | 2,685 | 2,665 | 2,675 | 153,900 | 2,675 |
| 2025-07-10 | 2,666 | 2,666 | 2,636 | 2,647 | 141,100 | 2,647 |
| 2025-07-09 | 2,644 | 2,673 | 2,640 | 2,660 | 117,700 | 2,660 |
| 2025-07-08 | 2,629 | 2,649 | 2,629 | 2,646 | 104,400 | 2,646 |
| 2025-07-07 | 2,655 | 2,663 | 2,616 | 2,623 | 110,900 | 2,623 |
| 2025-07-04 | 2,670 | 2,681 | 2,652 | 2,652 | 105,100 | 2,652 |
| 2025-07-03 | 2,661 | 2,671 | 2,648 | 2,662 | 130,400 | 2,662 |
| 2025-07-02 | 2,633 | 2,661 | 2,631 | 2,661 | 142,400 | 2,661 |
| 2025-07-01 | 2,657 | 2,662 | 2,633 | 2,649 | 124,600 | 2,649 |
| 2025-06-30 | 2,642 | 2,683 | 2,642 | 2,655 | 225,500 | 2,655 |
| 2025-06-27 | 2,625 | 2,632 | 2,616 | 2,632 | 228,700 | 2,632 |
| 2025-06-26 | 2,572 | 2,612 | 2,572 | 2,600 | 245,700 | 2,600 |
| 2025-06-25 | 2,544 | 2,569 | 2,530 | 2,559 | 152,500 | 2,559 |
| 2025-06-24 | 2,530 | 2,539 | 2,521 | 2,523 | 68,300 | 2,523 |
| 2025-06-23 | 2,514 | 2,522 | 2,492 | 2,515 | 76,900 | 2,515 |
| 2025-06-20 | 2,528 | 2,542 | 2,516 | 2,516 | 511,900 | 2,516 |
| 2025-06-19 | 2,558 | 2,567 | 2,527 | 2,527 | 65,900 | 2,527 |
| 2025-06-18 | 2,540 | 2,558 | 2,537 | 2,555 | 70,600 | 2,555 |
| 2025-06-17 | 2,530 | 2,553 | 2,518 | 2,546 | 93,300 | 2,546 |
| 2025-06-16 | 2,528 | 2,533 | 2,513 | 2,530 | 78,400 | 2,530 |
| 2025-06-13 | 2,521 | 2,522 | 2,500 | 2,508 | 120,300 | 2,508 |
| 2025-06-12 | 2,531 | 2,546 | 2,524 | 2,526 | 79,100 | 2,526 |
| 2025-06-11 | 2,535 | 2,551 | 2,531 | 2,551 | 82,900 | 2,551 |
| 2025-06-10 | 2,561 | 2,561 | 2,529 | 2,530 | 111,500 | 2,530 |
| 2025-06-09 | 2,567 | 2,570 | 2,538 | 2,540 | 142,900 | 2,540 |
| 2025-06-06 | 2,583 | 2,590 | 2,561 | 2,567 | 138,000 | 2,567 |
| 2025-06-05 | 2,540 | 2,562 | 2,532 | 2,554 | 149,900 | 2,554 |
| 2025-06-04 | 2,528 | 2,550 | 2,515 | 2,540 | 138,200 | 2,540 |
| 2025-06-03 | 2,510 | 2,527 | 2,493 | 2,512 | 105,900 | 2,512 |
| 2025-06-02 | 2,521 | 2,529 | 2,495 | 2,501 | 97,500 | 2,501 |
| 2025-05-30 | 2,510 | 2,535 | 2,508 | 2,524 | 99,100 | 2,524 |
| 2025-05-29 | 2,530 | 2,539 | 2,515 | 2,528 | 133,200 | 2,528 |
| 2025-05-28 | 2,501 | 2,527 | 2,493 | 2,527 | 177,200 | 2,527 |
| 2025-05-27 | 2,490 | 2,518 | 2,477 | 2,509 | 121,700 | 2,509 |
| 2025-05-26 | 2,475 | 2,489 | 2,466 | 2,476 | 90,100 | 2,476 |
| 2025-05-23 | 2,455 | 2,469 | 2,442 | 2,459 | 83,900 | 2,459 |
| 2025-05-22 | 2,409 | 2,450 | 2,400 | 2,448 | 100,600 | 2,448 |
| 2025-05-21 | 2,430 | 2,465 | 2,430 | 2,436 | 99,900 | 2,436 |
| 2025-05-20 | 2,496 | 2,502 | 2,421 | 2,422 | 147,600 | 2,422 |
| 2025-05-19 | 2,502 | 2,511 | 2,472 | 2,496 | 235,100 | 2,496 |
| 2025-05-16 | 2,480 | 2,483 | 2,441 | 2,466 | 128,200 | 2,466 |
| 2025-05-15 | 2,491 | 2,498 | 2,451 | 2,481 | 147,900 | 2,481 |
| 2025-05-14 | 2,461 | 2,493 | 2,447 | 2,490 | 142,200 | 2,490 |
| 2025-05-13 | 2,480 | 2,490 | 2,460 | 2,460 | 100,100 | 2,460 |
| 2025-05-12 | 2,449 | 2,472 | 2,445 | 2,466 | 89,400 | 2,466 |
| 2025-05-09 | 2,420 | 2,444 | 2,419 | 2,439 | 87,600 | 2,439 |
| 2025-05-08 | 2,399 | 2,415 | 2,378 | 2,408 | 85,100 | 2,408 |
| 2025-05-07 | 2,388 | 2,410 | 2,385 | 2,394 | 99,000 | 2,394 |
| 2025-05-02 | 2,393 | 2,408 | 2,375 | 2,405 | 87,100 | 2,405 |
| 2025-05-01 | 2,386 | 2,405 | 2,379 | 2,396 | 81,000 | 2,396 |
| 2025-04-30 | 2,400 | 2,403 | 2,379 | 2,396 | 95,400 | 2,396 |
| 2025-04-28 | 2,385 | 2,410 | 2,381 | 2,396 | 132,700 | 2,396 |
| 2025-04-25 | 2,350 | 2,374 | 2,346 | 2,374 | 91,700 | 2,374 |
| 2025-04-24 | 2,335 | 2,344 | 2,319 | 2,334 | 68,700 | 2,334 |
| 2025-04-23 | 2,298 | 2,336 | 2,286 | 2,314 | 173,700 | 2,314 |
| 2025-04-22 | 2,272 | 2,275 | 2,260 | 2,268 | 84,600 | 2,268 |
| 2025-04-21 | 2,274 | 2,282 | 2,245 | 2,272 | 117,700 | 2,272 |
| 2025-04-18 | 2,259 | 2,284 | 2,245 | 2,277 | 117,300 | 2,277 |
| 2025-04-17 | 2,220 | 2,263 | 2,217 | 2,246 | 152,300 | 2,246 |
| 2025-04-16 | 2,274 | 2,297 | 2,246 | 2,264 | 156,400 | 2,264 |
| 2025-04-15 | 2,300 | 2,303 | 2,285 | 2,286 | 113,500 | 2,286 |
| 2025-04-14 | 2,299 | 2,310 | 2,269 | 2,300 | 167,700 | 2,300 |
| 2025-04-11 | 2,204 | 2,256 | 2,158 | 2,253 | 194,500 | 2,253 |
| 2025-04-10 | 2,300 | 2,316 | 2,229 | 2,254 | 228,600 | 2,254 |
| 2025-04-09 | 2,211 | 2,218 | 2,130 | 2,150 | 242,800 | 2,150 |
| 2025-04-08 | 2,203 | 2,265 | 2,203 | 2,229 | 230,800 | 2,229 |
| 2025-04-07 | 2,086 | 2,190 | 2,035 | 2,124 | 449,900 | 2,124 |
| 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