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
2025-02-13	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