5851 リョービ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-191,0511,0841,0461,084112,6001,084
2022-05-181,1001,1091,0891,09690,5001,096
2022-05-171,0811,0961,0751,09171,8001,091
2022-05-161,1351,1391,0851,092148,6001,092
2022-05-131,1021,1241,0761,110215,2001,110
2022-05-121,0541,1321,0511,120378,2001,120
2022-05-111,0521,0611,0471,05580,9001,055
2022-05-101,0721,0761,0511,064100,4001,064
2022-05-091,0911,0971,0781,08686,1001,086
2022-05-061,1001,1131,0821,102118,8001,102
2022-05-021,0811,1041,0751,084110,3001,084
2022-04-281,0261,0801,0251,075141,4001,075
2022-04-271,0131,0171,0021,010173,9001,010
2022-04-261,0301,0331,0221,02967,5001,029
2022-04-251,0481,0481,0181,01980,6001,019
2022-04-221,0611,0631,0471,05174,7001,051
2022-04-211,0671,0781,0601,07864,5001,078
2022-04-201,0621,0771,0611,065101,2001,065
2022-04-191,0631,0641,0481,05570,4001,055
2022-04-181,0611,0691,0431,05036,1001,050
2022-04-151,0591,0711,0561,07147,8001,071
2022-04-141,0551,0741,0551,06860,3001,068
2022-04-131,0441,0611,0441,05587,1001,055
2022-04-121,0541,0581,0351,03786,3001,037
2022-04-111,0561,0761,0511,06481,6001,064
2022-04-081,0511,0591,0381,048126,8001,048
2022-04-071,0451,0531,0331,042144,3001,042
2022-04-061,0661,0661,0511,05690,3001,056
2022-04-051,0791,0941,0661,076107,7001,076
2022-04-041,0701,0781,0601,07863,4001,078
2022-04-011,0571,0751,0491,07099,4001,070
2022-03-311,0651,0851,0601,070112,3001,070
2022-03-301,0731,0861,0501,06587,7001,065
2022-03-291,0551,0721,0491,070150,2001,070
2022-03-281,0711,0771,0521,057132,0001,057
2022-03-251,0641,0781,0521,068286,0001,068
2022-03-241,0301,0581,0131,050405,4001,050
2022-03-231,0301,0631,0281,047212,2001,047
2022-03-221,0241,0351,0101,023151,1001,023
2022-03-181,0261,0341,0131,024216,3001,024
2022-03-171,0091,0491,0041,037176,5001,037
2022-03-16982991968985104,400985
2022-03-1596098094296888,600968
2022-03-14964971948950115,300950
2022-03-1195096494195782,900957
2022-03-10935988933977134,800977
2022-03-09923939907909156,700909
2022-03-08956965910920259,700920
2022-03-071,0401,040966979269,200979
2022-03-041,0961,1001,0521,062145,8001,062
2022-03-031,0771,1011,0671,096150,9001,096
2022-03-021,0721,0861,0611,061102,0001,061
2022-03-011,0941,1101,0841,085159,8001,085
2022-02-281,0671,1001,0501,094111,5001,094
2022-02-251,0741,0831,0621,067105,1001,067
2022-02-241,0791,0831,0481,071267,3001,071
2022-02-221,0861,0961,0681,089331,8001,089
2022-02-211,1101,1191,1071,11188,6001,111
2022-02-181,1191,1331,1131,131111,1001,131
2022-02-171,1271,1421,1171,126239,8001,126
2022-02-161,1331,1601,1191,157113,8001,157
2022-02-151,1351,1601,1051,112139,0001,112
2022-02-141,1081,1401,0901,117144,3001,117
2022-02-101,1421,1531,1241,12687,4001,126
2022-02-091,1231,1381,1211,13551,7001,135
2022-02-081,1221,1371,1161,12152,9001,121
2022-02-071,1041,1221,0921,12264,3001,122
2022-02-041,1041,1151,0911,11363,0001,113
2022-02-031,1021,1171,1001,10541,6001,105
2022-02-021,0701,1101,0681,10576,0001,105
2022-02-011,0901,1021,0571,06480,7001,064
2022-01-311,0871,0991,0801,08897,0001,088
2022-01-281,0891,1161,0891,10276,9001,102
2022-01-271,1111,1281,0771,080112,9001,080
2022-01-261,1211,1221,0951,10268,7001,102
2022-01-251,1491,1491,1001,10684,2001,106
2022-01-241,1001,1541,0971,14986,8001,149
2022-01-211,1091,1151,0871,11290,1001,112
2022-01-201,1211,1491,1091,125111,3001,125
2022-01-191,1801,1881,1281,133145,4001,133
2022-01-181,2291,2391,1941,20093,6001,200
2022-01-171,2301,2451,2181,22880,0001,228
2022-01-141,2471,2471,2141,230115,5001,230
2022-01-131,2521,2591,2341,25496,3001,254
2022-01-121,2151,2561,2051,251118,3001,251
2022-01-111,2271,2341,2001,213106,3001,213
2022-01-071,2021,2221,1971,205159,3001,205
2022-01-061,1931,2391,1921,207359,6001,207
2022-01-051,1471,1801,1471,174140,7001,174
2022-01-041,1101,1421,1011,134102,0001,134

分割・併合履歴 : [2017-09-27]1株→0.2株