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
2024-07-162,2522,2562,2302,23083,9002,230
2024-07-122,2222,2542,2192,234109,4002,234
2024-07-112,2112,2602,2042,247238,0002,247
2024-07-102,2142,2202,1722,197227,9002,197
2024-07-092,2252,2422,2072,225173,2002,225
2024-07-082,2772,2772,2252,225240,6002,225
2024-07-052,3302,3332,2772,277183,7002,277
2024-07-042,2842,3422,2842,340161,2002,340
2024-07-032,2792,2842,2692,279132,1002,279
2024-07-022,3152,3152,2742,274149,2002,274
2024-07-012,3102,3242,2982,307143,4002,307
2024-06-282,2942,2992,2822,292118,8002,292
2024-06-272,2782,3092,2712,291126,5002,291
2024-06-262,3422,3442,3052,318308,6002,318
2024-06-252,3152,3512,3112,344179,2002,344
2024-06-242,3112,3332,2972,328203,5002,328
2024-06-212,3202,3292,2882,304260,0002,304
2024-06-202,3132,3202,2882,311160,8002,311
2024-06-192,3162,3212,2962,320102,5002,320
2024-06-182,3192,3382,2912,321125,0002,321
2024-06-172,3352,3452,2842,295173,2002,295
2024-06-142,2982,3852,2872,370168,2002,370
2024-06-132,3772,3832,3162,316140,4002,316
2024-06-122,4072,4092,3512,357119,0002,357
2024-06-112,4022,4132,3862,398156,7002,398
2024-06-102,3762,4222,3732,418135,6002,418
2024-06-072,3612,3702,3462,349128,4002,349
2024-06-062,3992,4002,3602,372146,1002,372
2024-06-052,4502,4522,3812,381256,6002,381
2024-06-042,4852,4972,4762,477105,6002,477
2024-06-032,5442,5442,4972,508154,7002,508
2024-05-312,4642,5202,4642,520152,3002,520
2024-05-302,4462,4642,4232,464121,9002,464
2024-05-292,5002,5032,4522,473208,3002,473
2024-05-282,5272,5352,4882,507172,8002,507
2024-05-272,5262,5402,5112,535106,6002,535
2024-05-242,5002,5422,4712,521162,3002,521
2024-05-232,5402,5402,4822,515224,7002,515
2024-05-222,5702,5742,5242,524184,0002,524
2024-05-212,6502,6642,5862,587171,7002,587
2024-05-202,6232,6952,6222,650126,0002,650
2024-05-172,6732,6922,6082,623160,2002,623
2024-05-162,7502,7592,6632,698132,6002,698
2024-05-152,7252,8042,7172,759174,1002,759
2024-05-142,6852,7272,6062,710303,4002,710
2024-05-132,7592,7882,7172,754156,3002,754
2024-05-102,7422,7572,7122,750103,0002,750
2024-05-092,7162,7392,6802,713149,8002,713
2024-05-082,7602,7802,7142,715112,7002,715
2024-05-072,7782,7782,7062,742105,1002,742
2024-05-022,7002,7402,6902,72865,7002,728
2024-05-012,7112,7352,6822,70992,0002,709
2024-04-302,7022,7472,6862,74476,1002,744
2024-04-262,6722,6952,6392,68085,5002,680
2024-04-252,7152,7332,6712,67174,9002,671
2024-04-242,7332,7502,7132,73366,0002,733
2024-04-232,7392,7672,7012,73255,5002,732
2024-04-222,7342,7622,6942,72478,0002,724
2024-04-192,7002,7222,6282,684116,9002,684
2024-04-182,7002,7632,6852,73660,5002,736
2024-04-172,7802,7932,7082,708115,3002,708
2024-04-162,7882,8152,7282,777130,6002,777
2024-04-152,8202,8502,8022,82870,6002,828
2024-04-122,8462,8652,8272,85365,7002,853
2024-04-112,8102,8282,7922,81687,9002,816
2024-04-102,8772,8912,8412,84698,1002,846
2024-04-092,7842,8762,7832,876129,9002,876
2024-04-082,7852,7852,7292,76692,0002,766
2024-04-052,7492,7602,7262,75690,8002,756
2024-04-042,8212,8252,7642,77698,1002,776
2024-04-032,7812,8212,7622,784113,3002,784
2024-04-022,8842,8842,7952,818132,3002,818
2024-04-013,0103,0102,8772,879133,3002,879
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