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
2023-03-301,5051,5301,5041,524101,0001,524
2023-03-291,4611,5061,4591,505121,0001,505
2023-03-281,4781,4931,4431,456172,2001,456
2023-03-271,4641,4651,4321,45469,4001,454
2023-03-241,4451,4551,4291,450101,7001,450
2023-03-231,4331,4591,4261,45999,5001,459
2023-03-221,4691,4691,4381,44394,8001,443
2023-03-201,4361,4571,4151,429135,6001,429
2023-03-171,4521,4641,4341,448134,0001,448
2023-03-161,4291,4401,4051,422159,2001,422
2023-03-151,4321,5201,4321,489230,5001,489
2023-03-141,4201,4201,3871,404224,5001,404
2023-03-131,4891,4981,4421,463235,8001,463
2023-03-101,5481,5481,5041,514179,1001,514
2023-03-091,5591,5811,5541,566151,2001,566
2023-03-081,5131,5541,5091,551203,8001,551
2023-03-071,5151,5391,5121,529121,6001,529
2023-03-061,5381,5521,5201,534142,6001,534
2023-03-031,5101,5391,4911,512184,5001,512
2023-03-021,5341,5411,4931,505174,4001,505
2023-03-011,5131,5371,5051,521140,7001,521
2023-02-281,5161,5331,5031,517163,1001,517
2023-02-271,5081,5451,5081,523158,7001,523
2023-02-241,4521,5021,4491,497145,2001,497
2023-02-221,4451,4621,4281,448193,8001,448
2023-02-211,4631,4861,4461,450202,2001,450
2023-02-201,4061,4601,4061,451192,7001,451
2023-02-171,3621,4031,3491,389174,0001,389
2023-02-161,3441,3721,3391,372211,7001,372
2023-02-151,2981,3511,2901,324310,0001,324
2023-02-141,2341,2861,2251,283354,0001,283
2023-02-131,3081,3081,2061,220725,7001,220
2023-02-101,2711,2931,2711,278129,6001,278
2023-02-091,2651,2741,2571,267115,8001,267
2023-02-081,2671,2731,2531,26171,2001,261
2023-02-071,2621,2641,2531,26434,4001,264
2023-02-061,2541,2631,2471,26257,6001,262
2023-02-031,2421,2541,2411,24838,6001,248
2023-02-021,2621,2641,2401,25341,6001,253
2023-02-011,2731,2731,2521,25766,0001,257
2023-01-311,2461,2621,2461,25857,3001,258
2023-01-301,2241,2511,2211,246111,7001,246
2023-01-271,2201,2351,2151,22470,9001,224
2023-01-261,1981,2161,1981,21247,5001,212
2023-01-251,2091,2091,1981,20660,9001,206
2023-01-241,1901,2061,1851,20667,6001,206
2023-01-231,1881,1881,1751,17734,2001,177
2023-01-201,1651,1791,1601,17471,1001,174
2023-01-191,1701,1821,1631,16544,2001,165
2023-01-181,1591,1871,1531,18553,2001,185
2023-01-171,1321,1631,1321,15839,9001,158
2023-01-161,1381,1391,1251,13241,1001,132
2023-01-131,1621,1721,1491,15041,4001,150
2023-01-121,1661,1741,1641,16832,2001,168
2023-01-111,1711,1751,1621,16553,1001,165
2023-01-101,1501,1681,1431,16067,1001,160
2023-01-061,1201,1471,1201,14146,9001,141
2023-01-051,1221,1291,1151,12770,3001,127
2023-01-041,1471,1471,1161,12667,1001,126

分割・併合履歴 : [2017-09-27]1株→0.2株