5851 リョービ(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 | 2,004 | 2,024 | 1,854 | 1,910 | 485,400 | 1,910 |
| 2025-04-03 | 2,099 | 2,120 | 2,083 | 2,104 | 118,900 | 2,104 |
| 2025-04-02 | 2,220 | 2,221 | 2,170 | 2,195 | 95,500 | 2,195 |
| 2025-04-01 | 2,236 | 2,251 | 2,209 | 2,218 | 84,600 | 2,218 |
| 2025-03-31 | 2,308 | 2,308 | 2,236 | 2,238 | 143,300 | 2,238 |
| 2025-03-28 | 2,414 | 2,414 | 2,350 | 2,354 | 131,700 | 2,354 |
| 2025-03-27 | 2,403 | 2,415 | 2,386 | 2,414 | 134,800 | 2,414 |
| 2025-03-26 | 2,470 | 2,470 | 2,400 | 2,406 | 115,200 | 2,406 |
| 2025-03-25 | 2,443 | 2,473 | 2,436 | 2,446 | 147,100 | 2,446 |
| 2025-03-24 | 2,350 | 2,465 | 2,321 | 2,463 | 222,200 | 2,463 |
| 2025-03-21 | 2,328 | 2,372 | 2,324 | 2,345 | 126,700 | 2,345 |
| 2025-03-19 | 2,350 | 2,406 | 2,338 | 2,355 | 119,300 | 2,355 |
| 2025-03-18 | 2,357 | 2,372 | 2,339 | 2,350 | 96,500 | 2,350 |
| 2025-03-17 | 2,323 | 2,392 | 2,306 | 2,337 | 159,800 | 2,337 |
| 2025-03-14 | 2,290 | 2,325 | 2,290 | 2,310 | 58,100 | 2,310 |
| 2025-03-13 | 2,339 | 2,343 | 2,289 | 2,300 | 63,500 | 2,300 |
| 2025-03-12 | 2,307 | 2,331 | 2,291 | 2,328 | 92,200 | 2,328 |
| 2025-03-11 | 2,323 | 2,343 | 2,265 | 2,303 | 112,400 | 2,303 |
| 2025-03-10 | 2,390 | 2,410 | 2,349 | 2,373 | 103,300 | 2,373 |
| 2025-03-07 | 2,320 | 2,378 | 2,295 | 2,373 | 130,100 | 2,373 |
| 2025-03-06 | 2,364 | 2,385 | 2,335 | 2,354 | 130,100 | 2,354 |
| 2025-03-05 | 2,280 | 2,366 | 2,275 | 2,364 | 165,100 | 2,364 |
| 2025-03-04 | 2,288 | 2,301 | 2,243 | 2,275 | 104,100 | 2,275 |
| 2025-03-03 | 2,250 | 2,291 | 2,248 | 2,281 | 98,800 | 2,281 |
| 2025-02-28 | 2,210 | 2,227 | 2,179 | 2,224 | 127,000 | 2,224 |
| 2025-02-27 | 2,200 | 2,220 | 2,188 | 2,218 | 80,600 | 2,218 |
| 2025-02-26 | 2,170 | 2,199 | 2,152 | 2,199 | 96,800 | 2,199 |
| 2025-02-25 | 2,160 | 2,203 | 2,146 | 2,184 | 100,300 | 2,184 |
| 2025-02-21 | 2,199 | 2,199 | 2,163 | 2,190 | 102,700 | 2,190 |
| 2025-02-20 | 2,190 | 2,219 | 2,163 | 2,197 | 146,800 | 2,197 |
| 2025-02-19 | 2,239 | 2,244 | 2,206 | 2,214 | 102,700 | 2,214 |
| 2025-02-18 | 2,256 | 2,260 | 2,196 | 2,248 | 176,300 | 2,248 |
| 2025-02-17 | 2,220 | 2,275 | 2,220 | 2,269 | 153,400 | 2,269 |
| 2025-02-14 | 2,400 | 2,403 | 2,205 | 2,210 | 431,200 | 2,210 |
| 2025-02-13 | 2,310 | 2,355 | 2,280 | 2,314 | 245,400 | 2,314 |
| 2025-02-12 | 2,277 | 2,305 | 2,237 | 2,284 | 179,300 | 2,284 |
| 2025-02-10 | 2,225 | 2,257 | 2,206 | 2,239 | 164,700 | 2,239 |
| 2025-02-07 | 2,211 | 2,233 | 2,180 | 2,228 | 103,400 | 2,228 |
| 2025-02-06 | 2,206 | 2,215 | 2,194 | 2,211 | 70,100 | 2,211 |
| 2025-02-05 | 2,205 | 2,211 | 2,182 | 2,198 | 70,600 | 2,198 |
| 2025-02-04 | 2,190 | 2,208 | 2,170 | 2,182 | 91,900 | 2,182 |
| 2025-02-03 | 2,230 | 2,237 | 2,166 | 2,173 | 161,300 | 2,173 |
| 2025-01-31 | 2,309 | 2,314 | 2,272 | 2,278 | 82,800 | 2,278 |
| 2025-01-30 | 2,281 | 2,327 | 2,281 | 2,319 | 115,400 | 2,319 |
| 2025-01-29 | 2,312 | 2,317 | 2,291 | 2,291 | 66,600 | 2,291 |
| 2025-01-28 | 2,299 | 2,324 | 2,287 | 2,319 | 149,700 | 2,319 |
| 2025-01-27 | 2,300 | 2,313 | 2,286 | 2,299 | 100,600 | 2,299 |
| 2025-01-24 | 2,310 | 2,310 | 2,274 | 2,279 | 85,900 | 2,279 |
| 2025-01-23 | 2,313 | 2,313 | 2,268 | 2,293 | 98,200 | 2,293 |
| 2025-01-22 | 2,288 | 2,316 | 2,266 | 2,313 | 148,300 | 2,313 |
| 2025-01-21 | 2,260 | 2,292 | 2,256 | 2,276 | 130,200 | 2,276 |
| 2025-01-20 | 2,235 | 2,254 | 2,207 | 2,247 | 105,100 | 2,247 |
| 2025-01-17 | 2,189 | 2,225 | 2,170 | 2,224 | 110,000 | 2,224 |
| 2025-01-16 | 2,195 | 2,212 | 2,172 | 2,200 | 88,300 | 2,200 |
| 2025-01-15 | 2,208 | 2,209 | 2,168 | 2,191 | 66,100 | 2,191 |
| 2025-01-14 | 2,138 | 2,202 | 2,124 | 2,193 | 172,500 | 2,193 |
| 2025-01-10 | 2,116 | 2,164 | 2,116 | 2,154 | 116,900 | 2,154 |
| 2025-01-09 | 2,151 | 2,160 | 2,125 | 2,156 | 86,100 | 2,156 |
| 2025-01-08 | 2,166 | 2,195 | 2,148 | 2,171 | 126,700 | 2,171 |
| 2025-01-07 | 2,150 | 2,187 | 2,133 | 2,166 | 198,600 | 2,166 |
| 2025-01-06 | 2,280 | 2,285 | 2,147 | 2,147 | 188,500 | 2,147 |
分割・併合履歴 ： [2017-09-27]1株→0.2株