5851 リョービ(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-03-30 | 1,505 | 1,530 | 1,504 | 1,524 | 101,000 | 1,524 |
2023-03-29 | 1,461 | 1,506 | 1,459 | 1,505 | 121,000 | 1,505 |
2023-03-28 | 1,478 | 1,493 | 1,443 | 1,456 | 172,200 | 1,456 |
2023-03-27 | 1,464 | 1,465 | 1,432 | 1,454 | 69,400 | 1,454 |
2023-03-24 | 1,445 | 1,455 | 1,429 | 1,450 | 101,700 | 1,450 |
2023-03-23 | 1,433 | 1,459 | 1,426 | 1,459 | 99,500 | 1,459 |
2023-03-22 | 1,469 | 1,469 | 1,438 | 1,443 | 94,800 | 1,443 |
2023-03-20 | 1,436 | 1,457 | 1,415 | 1,429 | 135,600 | 1,429 |
2023-03-17 | 1,452 | 1,464 | 1,434 | 1,448 | 134,000 | 1,448 |
2023-03-16 | 1,429 | 1,440 | 1,405 | 1,422 | 159,200 | 1,422 |
2023-03-15 | 1,432 | 1,520 | 1,432 | 1,489 | 230,500 | 1,489 |
2023-03-14 | 1,420 | 1,420 | 1,387 | 1,404 | 224,500 | 1,404 |
2023-03-13 | 1,489 | 1,498 | 1,442 | 1,463 | 235,800 | 1,463 |
2023-03-10 | 1,548 | 1,548 | 1,504 | 1,514 | 179,100 | 1,514 |
2023-03-09 | 1,559 | 1,581 | 1,554 | 1,566 | 151,200 | 1,566 |
2023-03-08 | 1,513 | 1,554 | 1,509 | 1,551 | 203,800 | 1,551 |
2023-03-07 | 1,515 | 1,539 | 1,512 | 1,529 | 121,600 | 1,529 |
2023-03-06 | 1,538 | 1,552 | 1,520 | 1,534 | 142,600 | 1,534 |
2023-03-03 | 1,510 | 1,539 | 1,491 | 1,512 | 184,500 | 1,512 |
2023-03-02 | 1,534 | 1,541 | 1,493 | 1,505 | 174,400 | 1,505 |
2023-03-01 | 1,513 | 1,537 | 1,505 | 1,521 | 140,700 | 1,521 |
2023-02-28 | 1,516 | 1,533 | 1,503 | 1,517 | 163,100 | 1,517 |
2023-02-27 | 1,508 | 1,545 | 1,508 | 1,523 | 158,700 | 1,523 |
2023-02-24 | 1,452 | 1,502 | 1,449 | 1,497 | 145,200 | 1,497 |
2023-02-22 | 1,445 | 1,462 | 1,428 | 1,448 | 193,800 | 1,448 |
2023-02-21 | 1,463 | 1,486 | 1,446 | 1,450 | 202,200 | 1,450 |
2023-02-20 | 1,406 | 1,460 | 1,406 | 1,451 | 192,700 | 1,451 |
2023-02-17 | 1,362 | 1,403 | 1,349 | 1,389 | 174,000 | 1,389 |
2023-02-16 | 1,344 | 1,372 | 1,339 | 1,372 | 211,700 | 1,372 |
2023-02-15 | 1,298 | 1,351 | 1,290 | 1,324 | 310,000 | 1,324 |
2023-02-14 | 1,234 | 1,286 | 1,225 | 1,283 | 354,000 | 1,283 |
2023-02-13 | 1,308 | 1,308 | 1,206 | 1,220 | 725,700 | 1,220 |
2023-02-10 | 1,271 | 1,293 | 1,271 | 1,278 | 129,600 | 1,278 |
2023-02-09 | 1,265 | 1,274 | 1,257 | 1,267 | 115,800 | 1,267 |
2023-02-08 | 1,267 | 1,273 | 1,253 | 1,261 | 71,200 | 1,261 |
2023-02-07 | 1,262 | 1,264 | 1,253 | 1,264 | 34,400 | 1,264 |
2023-02-06 | 1,254 | 1,263 | 1,247 | 1,262 | 57,600 | 1,262 |
2023-02-03 | 1,242 | 1,254 | 1,241 | 1,248 | 38,600 | 1,248 |
2023-02-02 | 1,262 | 1,264 | 1,240 | 1,253 | 41,600 | 1,253 |
2023-02-01 | 1,273 | 1,273 | 1,252 | 1,257 | 66,000 | 1,257 |
2023-01-31 | 1,246 | 1,262 | 1,246 | 1,258 | 57,300 | 1,258 |
2023-01-30 | 1,224 | 1,251 | 1,221 | 1,246 | 111,700 | 1,246 |
2023-01-27 | 1,220 | 1,235 | 1,215 | 1,224 | 70,900 | 1,224 |
2023-01-26 | 1,198 | 1,216 | 1,198 | 1,212 | 47,500 | 1,212 |
2023-01-25 | 1,209 | 1,209 | 1,198 | 1,206 | 60,900 | 1,206 |
2023-01-24 | 1,190 | 1,206 | 1,185 | 1,206 | 67,600 | 1,206 |
2023-01-23 | 1,188 | 1,188 | 1,175 | 1,177 | 34,200 | 1,177 |
2023-01-20 | 1,165 | 1,179 | 1,160 | 1,174 | 71,100 | 1,174 |
2023-01-19 | 1,170 | 1,182 | 1,163 | 1,165 | 44,200 | 1,165 |
2023-01-18 | 1,159 | 1,187 | 1,153 | 1,185 | 53,200 | 1,185 |
2023-01-17 | 1,132 | 1,163 | 1,132 | 1,158 | 39,900 | 1,158 |
2023-01-16 | 1,138 | 1,139 | 1,125 | 1,132 | 41,100 | 1,132 |
2023-01-13 | 1,162 | 1,172 | 1,149 | 1,150 | 41,400 | 1,150 |
2023-01-12 | 1,166 | 1,174 | 1,164 | 1,168 | 32,200 | 1,168 |
2023-01-11 | 1,171 | 1,175 | 1,162 | 1,165 | 53,100 | 1,165 |
2023-01-10 | 1,150 | 1,168 | 1,143 | 1,160 | 67,100 | 1,160 |
2023-01-06 | 1,120 | 1,147 | 1,120 | 1,141 | 46,900 | 1,141 |
2023-01-05 | 1,122 | 1,129 | 1,115 | 1,127 | 70,300 | 1,127 |
2023-01-04 | 1,147 | 1,147 | 1,116 | 1,126 | 67,100 | 1,126 |
分割・併合履歴 : [2017-09-27]1株→0.2株