5851 リョービ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-292,9612,9962,9292,995176,4002,995
2024-03-283,0203,0552,9712,994143,2002,994
2024-03-272,9813,0252,9492,996180,0002,996
2024-03-262,9152,9502,8892,931120,3002,931
2024-03-253,0403,0502,9502,965222,0002,965
2024-03-222,9763,0352,9473,035320,2003,035
2024-03-212,9152,9652,9002,965294,6002,965
2024-03-192,8302,8952,8282,895216,5002,895
2024-03-182,8062,8602,8042,834203,8002,834
2024-03-152,7462,7902,7282,775224,4002,775
2024-03-142,7582,7682,7082,761120,7002,761
2024-03-132,7542,7682,6822,752149,3002,752
2024-03-122,6482,7572,6312,731184,8002,731
2024-03-112,7732,7782,6572,685270,0002,685
2024-03-082,7992,8802,7802,860265,2002,860
2024-03-072,8352,9052,8142,836518,2002,836
2024-03-062,7012,8852,7002,885626,4002,885
2024-03-052,5852,7342,5772,725556,7002,725
2024-03-042,4972,5882,4892,582401,7002,582
2024-03-012,5112,5202,4952,502210,3002,502
2024-02-292,5312,5532,4922,516276,6002,516
2024-02-282,5372,5702,5242,530247,9002,530
2024-02-272,5602,6102,5162,537333,7002,537
2024-02-262,5252,5732,5202,534344,7002,534
2024-02-222,4922,5292,4782,507371,1002,507
2024-02-212,5552,5642,4612,483513,0002,483
2024-02-202,6492,6642,5582,561363,3002,561
2024-02-192,6002,6662,5852,660372,0002,660
2024-02-162,5612,6132,5432,604445,5002,604
2024-02-152,6462,6552,5412,550502,9002,550
2024-02-142,6612,7332,6072,645880,4002,645
2024-02-132,8532,9292,5852,6112,864,8002,611
2024-02-092,7702,8452,7592,804317,8002,804
2024-02-082,7692,7842,7152,760200,3002,760
2024-02-072,7402,7802,7402,761150,2002,761
2024-02-062,7722,8282,7082,728359,9002,728
2024-02-052,7872,8122,7642,777282,3002,777
2024-02-022,7762,7862,7452,755158,0002,755
2024-02-012,7102,7732,7102,753162,0002,753
2024-01-312,7002,7492,6922,748175,5002,748
2024-01-302,6782,7232,6762,700142,1002,700
2024-01-292,6722,7252,6722,695175,1002,695
2024-01-262,6592,6752,6352,645167,4002,645
2024-01-252,6692,6802,6392,672177,2002,672
2024-01-242,7062,7132,6642,684239,6002,684
2024-01-232,7642,7702,7182,719188,0002,719
2024-01-222,7422,7702,7272,765254,8002,765
2024-01-192,7632,7702,7102,731214,3002,731
2024-01-182,7082,7492,6992,716157,5002,716
2024-01-172,7452,7862,6792,679297,3002,679
2024-01-162,7922,7952,7442,749185,1002,749
2024-01-152,8052,8522,7762,810217,7002,810
2024-01-122,8802,8952,8132,826366,9002,826
2024-01-112,8042,8642,7952,851431,9002,851
2024-01-102,7382,7982,7262,777292,6002,777
2024-01-092,7432,7502,7072,738199,3002,738
2024-01-052,7482,7692,7122,718260,5002,718
2024-01-042,6652,7152,5982,714356,5002,714

分割・併合履歴 : [2017-09-27]1株→0.2株