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
2025-12-12	2,729	2,750	2,710	2,750	98,200	2,750
2025-12-11	2,759	2,763	2,685	2,699	113,300	2,699
2025-12-10	2,757	2,781	2,741	2,741	101,400	2,741
2025-12-09	2,750	2,773	2,744	2,756	120,900	2,756
2025-12-08	2,773	2,780	2,712	2,739	117,400	2,739
2025-12-05	2,735	2,742	2,719	2,738	126,100	2,738
2025-12-04	2,700	2,749	2,690	2,735	161,700	2,735
2025-12-03	2,654	2,722	2,635	2,692	261,300	2,692
2025-12-02	2,663	2,670	2,620	2,623	171,800	2,623
2025-12-01	2,749	2,758	2,673	2,682	129,700	2,682
2025-11-28	2,705	2,738	2,700	2,731	102,000	2,731
2025-11-27	2,667	2,696	2,659	2,696	117,300	2,696
2025-11-26	2,647	2,663	2,636	2,663	104,200	2,663
2025-11-25	2,630	2,650	2,606	2,625	108,700	2,625
2025-11-21	2,587	2,649	2,582	2,630	119,000	2,630
2025-11-20	2,610	2,630	2,595	2,615	130,900	2,615
2025-11-19	2,580	2,590	2,545	2,570	129,100	2,570
2025-11-18	2,637	2,640	2,580	2,581	133,900	2,581
2025-11-17	2,692	2,696	2,632	2,655	185,200	2,655
2025-11-14	2,678	2,709	2,655	2,709	102,400	2,709
2025-11-13	2,700	2,712	2,670	2,686	169,400	2,686
2025-11-12	2,650	2,698	2,643	2,698	135,000	2,698
2025-11-11	2,614	2,647	2,580	2,647	223,800	2,647
2025-11-10	2,601	2,613	2,566	2,608	265,400	2,608
2025-11-07	2,629	2,684	2,548	2,578	681,300	2,578
2025-11-06	2,828	2,872	2,792	2,829	197,300	2,829
2025-11-05	2,801	2,819	2,700	2,785	246,200	2,785
2025-11-04	2,768	2,835	2,760	2,803	204,100	2,803
2025-10-31	2,769	2,775	2,745	2,764	172,300	2,764
2025-10-30	2,754	2,795	2,748	2,773	255,700	2,773
2025-10-29	2,827	2,828	2,731	2,731	258,600	2,731
2025-10-28	2,845	2,875	2,794	2,794	444,700	2,794
2025-10-27	2,833	2,883	2,820	2,865	1,634,300	2,865
2025-10-24	2,739	2,800	2,739	2,786	434,600	2,786
2025-10-23	2,680	2,747	2,662	2,732	1,016,000	2,732
2025-10-22	2,772	2,785	2,720	2,720	1,126,800	2,720
2025-10-21	2,831	2,835	2,774	2,776	189,700	2,776
2025-10-20	2,754	2,843	2,739	2,835	296,300	2,835
2025-10-17	2,733	2,746	2,718	2,724	216,100	2,724
2025-10-16	2,795	2,827	2,753	2,757	226,700	2,757
2025-10-15	2,727	2,807	2,727	2,795	456,000	2,795
2025-10-14	2,764	2,792	2,716	2,741	110,400	2,741
2025-10-10	2,826	2,836	2,803	2,814	100,200	2,814
2025-10-09	2,847	2,888	2,839	2,866	171,500	2,866
2025-10-08	2,827	2,858	2,819	2,831	95,200	2,831
2025-10-07	2,831	2,859	2,812	2,826	141,500	2,826
2025-10-06	2,888	2,898	2,804	2,809	204,400	2,809
2025-10-03	2,739	2,823	2,690	2,823	124,200	2,823
2025-10-02	2,687	2,714	2,661	2,691	85,700	2,691
2025-10-01	2,749	2,758	2,670	2,685	129,600	2,685
2025-09-30	2,778	2,792	2,743	2,780	72,900	2,780
2025-09-29	2,795	2,801	2,749	2,765	103,000	2,765
2025-09-26	2,742	2,785	2,733	2,764	146,300	2,764
2025-09-25	2,764	2,769	2,731	2,741	91,700	2,741
2025-09-24	2,762	2,775	2,736	2,755	65,300	2,755
2025-09-22	2,796	2,829	2,762	2,762	66,300	2,762
2025-09-19	2,800	2,815	2,769	2,799	139,900	2,799
2025-09-18	2,806	2,810	2,762	2,791	78,200	2,791
2025-09-17	2,835	2,842	2,796	2,796	87,100	2,796
2025-09-16	2,853	2,877	2,830	2,864	77,100	2,864
2025-09-12	2,875	2,900	2,863	2,866	87,000	2,866
2025-09-11	2,870	2,900	2,845	2,868	89,300	2,868
2025-09-10	2,926	2,926	2,861	2,870	117,400	2,870
2025-09-09	2,922	2,980	2,909	2,922	151,900	2,922
2025-09-08	2,885	2,905	2,848	2,904	99,600	2,904
2025-09-05	2,817	2,876	2,807	2,868	178,100	2,868
2025-09-04	2,791	2,816	2,750	2,810	166,900	2,810
2025-09-03	2,793	2,827	2,759	2,791	305,300	2,791
2025-09-02	2,635	2,916	2,621	2,793	687,100	2,793
2025-09-01	2,649	2,666	2,581	2,619	248,500	2,619
2025-08-29	2,520	2,722	2,501	2,663	886,900	2,663
2025-08-28	2,515	2,540	2,497	2,512	92,700	2,512
2025-08-27	2,470	2,518	2,463	2,511	175,700	2,511
2025-08-26	2,487	2,499	2,450	2,450	82,900	2,450
2025-08-25	2,467	2,484	2,456	2,480	109,100	2,480
2025-08-22	2,446	2,456	2,428	2,446	45,600	2,446
2025-08-21	2,417	2,436	2,396	2,427	108,100	2,427
2025-08-20	2,454	2,454	2,394	2,431	84,500	2,431
2025-08-19	2,445	2,471	2,432	2,465	73,500	2,465
2025-08-18	2,388	2,468	2,388	2,465	121,400	2,465
2025-08-15	2,399	2,399	2,369	2,388	54,200	2,388
2025-08-14	2,401	2,408	2,382	2,399	63,000	2,399
2025-08-13	2,394	2,433	2,392	2,417	79,100	2,417
2025-08-12	2,397	2,441	2,387	2,396	162,900	2,396
2025-08-08	2,370	2,397	2,355	2,397	99,000	2,397
2025-08-07	2,351	2,436	2,351	2,388	271,800	2,388
2025-08-06	2,310	2,339	2,295	2,324	121,300	2,324
2025-08-05	2,291	2,316	2,283	2,300	78,700	2,300
2025-08-04	2,251	2,290	2,251	2,283	61,600	2,283
2025-08-01	2,300	2,327	2,288	2,325	91,100	2,325
2025-07-31	2,275	2,298	2,265	2,291	67,200	2,291
2025-07-30	2,285	2,297	2,269	2,269	241,300	2,269
2025-07-29	2,265	2,301	2,264	2,290	63,300	2,290
2025-07-28	2,284	2,298	2,272	2,286	68,900	2,286
2025-07-25	2,287	2,309	2,256	2,275	77,400	2,275
2025-07-24	2,289	2,300	2,270	2,300	87,300	2,300
2025-07-23	2,253	2,294	2,253	2,287	115,100	2,287
2025-07-22	2,244	2,272	2,196	2,204	74,600	2,204
2025-07-18	2,247	2,255	2,225	2,237	84,600	2,237
2025-07-17	2,242	2,250	2,233	2,244	55,700	2,244
2025-07-16	2,237	2,261	2,237	2,243	88,700	2,243
2025-07-15	2,221	2,238	2,209	2,231	63,500	2,231
2025-07-14	2,207	2,240	2,203	2,225	78,200	2,225
2025-07-11	2,188	2,218	2,188	2,207	58,800	2,207
2025-07-10	2,190	2,205	2,161	2,174	81,700	2,174
2025-07-09	2,183	2,201	2,170	2,182	94,300	2,182
2025-07-08	2,157	2,173	2,151	2,167	78,100	2,167
2025-07-07	2,218	2,225	2,157	2,166	88,300	2,166
2025-07-04	2,249	2,249	2,215	2,228	78,300	2,228
2025-07-03	2,183	2,264	2,183	2,223	247,900	2,223
2025-07-02	2,115	2,158	2,111	2,142	103,100	2,142
2025-07-01	2,106	2,139	2,106	2,131	94,900	2,131
2025-06-30	2,148	2,170	2,135	2,145	169,100	2,145
2025-06-27	2,094	2,129	2,088	2,111	183,800	2,111
2025-06-26	2,088	2,140	2,088	2,130	180,800	2,130
2025-06-25	2,090	2,104	2,078	2,100	65,400	2,100
2025-06-24	2,090	2,109	2,076	2,090	89,100	2,090
2025-06-23	2,071	2,072	2,049	2,065	83,900	2,065
2025-06-20	2,091	2,110	2,079	2,079	193,800	2,079
2025-06-19	2,111	2,112	2,083	2,091	88,400	2,091
2025-06-18	2,083	2,120	2,083	2,111	66,600	2,111
2025-06-17	2,080	2,100	2,073	2,100	125,400	2,100
2025-06-16	2,093	2,101	2,074	2,080	72,200	2,080
2025-06-13	2,111	2,120	2,082	2,084	126,000	2,084
2025-06-12	2,137	2,154	2,115	2,133	78,700	2,133
2025-06-11	2,126	2,147	2,109	2,142	91,200	2,142
2025-06-10	2,123	2,150	2,112	2,112	89,300	2,112
2025-06-09	2,150	2,150	2,101	2,111	99,300	2,111
2025-06-06	2,152	2,182	2,145	2,149	98,500	2,149
2025-06-05	2,190	2,190	2,146	2,150	113,300	2,150
2025-06-04	2,193	2,207	2,190	2,196	98,800	2,196
2025-06-03	2,199	2,204	2,176	2,187	101,800	2,187
2025-06-02	2,167	2,187	2,155	2,175	112,100	2,175
2025-05-30	2,160	2,195	2,157	2,181	117,100	2,181
2025-05-29	2,148	2,191	2,148	2,190	104,100	2,190
2025-05-28	2,137	2,142	2,126	2,135	87,200	2,135
2025-05-27	2,105	2,121	2,105	2,115	63,600	2,115
2025-05-26	2,100	2,116	2,094	2,106	56,600	2,106
2025-05-23	2,098	2,110	2,070	2,086	148,900	2,086
2025-05-22	2,085	2,095	2,071	2,081	55,200	2,081
2025-05-21	2,112	2,129	2,104	2,111	52,200	2,111
2025-05-20	2,094	2,111	2,083	2,090	103,700	2,090
2025-05-19	2,076	2,120	2,076	2,085	72,400	2,085
2025-05-16	2,070	2,093	2,051	2,078	79,000	2,078
2025-05-15	2,101	2,109	2,064	2,074	93,400	2,074
2025-05-14	2,092	2,120	2,047	2,110	132,200	2,110
2025-05-13	2,136	2,160	2,090	2,113	169,100	2,113
2025-05-12	2,092	2,110	2,076	2,086	107,700	2,086
2025-05-09	2,065	2,130	2,002	2,073	180,800	2,073
2025-05-08	2,050	2,058	2,020	2,044	123,200	2,044
2025-05-07	2,035	2,062	2,022	2,045	175,700	2,045
2025-05-02	2,067	2,084	2,032	2,037	72,700	2,037
2025-05-01	2,032	2,055	2,004	2,044	113,000	2,044
2025-04-30	2,062	2,088	2,048	2,082	76,700	2,082
2025-04-28	2,074	2,074	2,040	2,049	142,700	2,049
2025-04-25	2,032	2,058	2,030	2,057	61,800	2,057
2025-04-24	2,030	2,068	2,020	2,027	74,000	2,027
2025-04-23	2,022	2,039	2,001	2,015	84,500	2,015
2025-04-22	1,958	1,990	1,950	1,982	93,200	1,982
2025-04-21	1,983	1,987	1,950	1,959	56,200	1,959
2025-04-18	1,942	1,994	1,940	1,994	58,600	1,994
2025-04-17	1,924	1,950	1,922	1,943	52,000	1,943
2025-04-16	1,979	1,979	1,918	1,938	88,700	1,938
2025-04-15	1,967	1,980	1,950	1,963	65,700	1,963
2025-04-14	1,926	1,952	1,911	1,934	83,300	1,934
2025-04-11	1,840	1,916	1,793	1,907	133,800	1,907
2025-04-10	2,000	2,000	1,919	1,941	157,900	1,941
2025-04-09	1,851	1,867	1,780	1,804	133,700	1,804
2025-04-08	1,850	1,949	1,850	1,931	157,100	1,931
2025-04-07	1,830	1,830	1,691	1,730	445,100	1,730
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

2025年12月
日	月	火	水	木	金	土
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31
« 11月28日