6823 リオン(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,215 | 2,238 | 2,129 | 2,175 | 68,200 | 2,175 |
| 2025-04-03 | 2,318 | 2,348 | 2,280 | 2,288 | 55,400 | 2,288 |
| 2025-04-02 | 2,435 | 2,442 | 2,390 | 2,418 | 30,700 | 2,418 |
| 2025-04-01 | 2,464 | 2,492 | 2,435 | 2,435 | 20,500 | 2,435 |
| 2025-03-31 | 2,485 | 2,485 | 2,432 | 2,456 | 30,900 | 2,456 |
| 2025-03-28 | 2,550 | 2,559 | 2,523 | 2,534 | 29,300 | 2,534 |
| 2025-03-27 | 2,611 | 2,611 | 2,570 | 2,610 | 74,400 | 2,610 |
| 2025-03-26 | 2,573 | 2,583 | 2,552 | 2,583 | 31,800 | 2,583 |
| 2025-03-25 | 2,585 | 2,606 | 2,565 | 2,583 | 20,500 | 2,583 |
| 2025-03-24 | 2,571 | 2,575 | 2,554 | 2,567 | 16,600 | 2,567 |
| 2025-03-21 | 2,552 | 2,569 | 2,543 | 2,564 | 21,500 | 2,564 |
| 2025-03-19 | 2,553 | 2,570 | 2,548 | 2,551 | 11,700 | 2,551 |
| 2025-03-18 | 2,554 | 2,573 | 2,535 | 2,561 | 16,000 | 2,561 |
| 2025-03-17 | 2,553 | 2,566 | 2,528 | 2,553 | 28,300 | 2,553 |
| 2025-03-14 | 2,526 | 2,597 | 2,515 | 2,539 | 37,700 | 2,539 |
| 2025-03-13 | 2,505 | 2,531 | 2,488 | 2,512 | 27,700 | 2,512 |
| 2025-03-12 | 2,480 | 2,506 | 2,467 | 2,481 | 26,500 | 2,481 |
| 2025-03-11 | 2,412 | 2,484 | 2,402 | 2,478 | 65,700 | 2,478 |
| 2025-03-10 | 2,497 | 2,537 | 2,451 | 2,456 | 34,400 | 2,456 |
| 2025-03-07 | 2,485 | 2,526 | 2,463 | 2,488 | 66,800 | 2,488 |
| 2025-03-06 | 2,599 | 2,615 | 2,559 | 2,578 | 60,900 | 2,578 |
| 2025-03-05 | 2,510 | 2,520 | 2,467 | 2,510 | 68,000 | 2,510 |
| 2025-03-04 | 2,547 | 2,547 | 2,446 | 2,512 | 64,400 | 2,512 |
| 2025-03-03 | 2,500 | 2,555 | 2,477 | 2,547 | 36,700 | 2,547 |
| 2025-02-28 | 2,412 | 2,450 | 2,406 | 2,439 | 33,200 | 2,439 |
| 2025-02-27 | 2,420 | 2,438 | 2,403 | 2,438 | 30,400 | 2,438 |
| 2025-02-26 | 2,473 | 2,473 | 2,381 | 2,420 | 44,700 | 2,420 |
| 2025-02-25 | 2,439 | 2,481 | 2,432 | 2,465 | 21,200 | 2,465 |
| 2025-02-21 | 2,490 | 2,516 | 2,448 | 2,456 | 26,000 | 2,456 |
| 2025-02-20 | 2,542 | 2,542 | 2,455 | 2,481 | 53,600 | 2,481 |
| 2025-02-19 | 2,569 | 2,590 | 2,530 | 2,542 | 29,100 | 2,542 |
| 2025-02-18 | 2,582 | 2,584 | 2,532 | 2,569 | 29,400 | 2,569 |
| 2025-02-17 | 2,590 | 2,629 | 2,590 | 2,593 | 15,800 | 2,593 |
| 2025-02-14 | 2,626 | 2,631 | 2,590 | 2,597 | 17,300 | 2,597 |
| 2025-02-13 | 2,580 | 2,644 | 2,556 | 2,626 | 33,700 | 2,626 |
| 2025-02-12 | 2,573 | 2,573 | 2,527 | 2,563 | 27,100 | 2,563 |
| 2025-02-10 | 2,590 | 2,623 | 2,570 | 2,574 | 26,100 | 2,574 |
| 2025-02-07 | 2,661 | 2,696 | 2,610 | 2,610 | 30,000 | 2,610 |
| 2025-02-06 | 2,634 | 2,700 | 2,634 | 2,700 | 45,200 | 2,700 |
| 2025-02-05 | 2,622 | 2,623 | 2,571 | 2,596 | 42,300 | 2,596 |
| 2025-02-04 | 2,785 | 2,785 | 2,645 | 2,649 | 53,300 | 2,649 |
| 2025-02-03 | 2,763 | 2,778 | 2,722 | 2,735 | 46,200 | 2,735 |
| 2025-01-31 | 2,803 | 2,830 | 2,760 | 2,795 | 103,200 | 2,795 |
| 2025-01-30 | 2,600 | 2,603 | 2,552 | 2,603 | 52,300 | 2,603 |
| 2025-01-29 | 2,540 | 2,610 | 2,540 | 2,600 | 47,000 | 2,600 |
| 2025-01-28 | 2,582 | 2,620 | 2,535 | 2,546 | 33,800 | 2,546 |
| 2025-01-27 | 2,635 | 2,657 | 2,588 | 2,604 | 36,400 | 2,604 |
| 2025-01-24 | 2,531 | 2,610 | 2,510 | 2,587 | 92,400 | 2,587 |
| 2025-01-23 | 2,442 | 2,452 | 2,415 | 2,431 | 19,500 | 2,431 |
| 2025-01-22 | 2,410 | 2,448 | 2,409 | 2,439 | 21,400 | 2,439 |
| 2025-01-21 | 2,410 | 2,451 | 2,394 | 2,423 | 21,200 | 2,423 |
| 2025-01-20 | 2,425 | 2,437 | 2,391 | 2,437 | 20,500 | 2,437 |
| 2025-01-17 | 2,406 | 2,430 | 2,386 | 2,413 | 20,400 | 2,413 |
| 2025-01-16 | 2,469 | 2,519 | 2,430 | 2,430 | 18,500 | 2,430 |
| 2025-01-15 | 2,465 | 2,500 | 2,465 | 2,480 | 15,200 | 2,480 |
| 2025-01-14 | 2,489 | 2,509 | 2,460 | 2,479 | 21,200 | 2,479 |
| 2025-01-10 | 2,498 | 2,513 | 2,466 | 2,489 | 12,800 | 2,489 |
| 2025-01-09 | 2,499 | 2,519 | 2,476 | 2,502 | 29,900 | 2,502 |
| 2025-01-08 | 2,563 | 2,572 | 2,493 | 2,504 | 32,100 | 2,504 |
| 2025-01-07 | 2,581 | 2,594 | 2,542 | 2,572 | 20,400 | 2,572 |
| 2025-01-06 | 2,638 | 2,641 | 2,530 | 2,542 | 34,800 | 2,542 |
分割・併合履歴 ： なし