6823 リオン(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
2024-05-173,0303,0302,9683,01018,9003,010
2024-05-163,0153,0653,0153,01521,0003,015
2024-05-153,0103,0252,9673,01527,9003,015
2024-05-143,0303,0452,9642,98420,4002,984
2024-05-133,0053,0652,9813,03026,3003,030
2024-05-103,0803,0802,9873,04032,0003,040
2024-05-093,1453,1453,0403,08017,2003,080
2024-05-083,2403,2403,1003,11536,7003,115
2024-05-073,1703,2453,1603,23035,6003,230
2024-05-023,0703,1953,0603,17035,5003,170
2024-05-013,2003,2553,0603,06057,5003,060
2024-04-303,1603,2703,0853,175168,2003,175
2024-04-263,0253,0702,9732,98667,6002,986
2024-04-253,0353,1153,0353,05041,9003,050
2024-04-242,9753,0402,9533,03538,6003,035
2024-04-232,9602,9712,9052,92520,8002,925
2024-04-222,9492,9682,9262,96026,6002,960
2024-04-192,9903,0152,8582,89943,7002,899
2024-04-183,0353,0603,0053,03522,3003,035
2024-04-173,0253,0402,9152,99427,7002,994
2024-04-163,0453,0752,9853,00548,1003,005
2024-04-153,0053,0902,9913,08529,1003,085
2024-04-122,9983,1152,9453,07571,1003,075
2024-04-112,9802,9882,9522,98710,4002,987
2024-04-102,9482,9952,9322,97734,4002,977
2024-04-092,9822,9832,9422,94822,5002,948
2024-04-082,9682,9882,9562,98218,9002,982
2024-04-052,9452,9562,8792,92835,3002,928
2024-04-042,9513,0352,9512,99741,7002,997
2024-04-032,9522,9722,9332,95129,1002,951
2024-04-023,0353,0452,9552,96430,8002,964
2024-04-012,9983,0352,9142,98951,1002,989
2024-03-292,9503,0102,9472,99833,8002,998
2024-03-282,9462,9902,9102,91616,8002,916
2024-03-272,9793,0002,9562,97833,9002,978
2024-03-262,9282,9612,9282,95117,9002,951
2024-03-252,9742,9802,9272,95937,6002,959
2024-03-222,9643,0102,9472,96932,1002,969
2024-03-213,0203,0302,9642,96639,8002,966
2024-03-193,0303,0302,9803,00025,3003,000
2024-03-183,0003,0452,9783,03024,2003,030
2024-03-152,9223,0002,9222,97423,6002,974
2024-03-142,9722,9722,8952,94830,1002,948
2024-03-133,0303,0302,9282,94636,5002,946
2024-03-122,9963,0352,9673,03525,1003,035
2024-03-113,0803,0852,9763,02055,7003,020
2024-03-083,0953,1403,0853,10063,9003,100
2024-03-073,1003,1353,0453,07559,8003,075
2024-03-062,9653,0702,9453,06581,3003,065
2024-03-052,8512,9632,8512,95184,5002,951
2024-03-042,9102,9282,8612,87477,9002,874
2024-03-012,9332,9742,9102,92781,2002,927
2024-02-292,9262,9952,9252,98278,3002,982
2024-02-282,9993,0352,9122,91291,4002,912
2024-02-272,8992,9772,8992,97179,9002,971
2024-02-262,8802,9682,8802,908107,1002,908
2024-02-222,8002,8442,7862,83172,0002,831
2024-02-212,7292,7912,7252,77772,2002,777
2024-02-202,6532,7142,6472,70051,0002,700
2024-02-192,6592,6652,6462,65322,8002,653
2024-02-162,6502,6852,6502,65953,5002,659
2024-02-152,6042,6412,6022,63842,3002,638
2024-02-142,5802,6112,5602,59865,7002,598
2024-02-132,5492,5932,5302,58997,7002,589
2024-02-092,5582,5622,4702,51480,0002,514
2024-02-082,5552,6042,5292,59241,7002,592
2024-02-072,5062,5482,4932,54342,9002,543
2024-02-062,6052,6062,5192,51965,9002,519
2024-02-052,6432,6712,5622,60783,7002,607
2024-02-022,6192,6802,6002,60479,6002,604
2024-02-012,5252,6062,5112,59194,1002,591
2024-01-312,4802,5442,4522,510156,1002,510
2024-01-302,5322,6212,5192,526172,8002,526
2024-01-292,4692,4852,4302,46166,8002,461
2024-01-262,4212,4652,4182,43569,4002,435
2024-01-252,3902,4282,3902,42150,6002,421
2024-01-242,3912,4332,3802,38479,6002,384
2024-01-232,4402,4402,3922,400120,4002,400
2024-01-222,4082,5292,4082,460256,3002,460
2024-01-192,2312,3112,2252,31170,1002,311
2024-01-182,2172,2312,1982,21159,3002,211
2024-01-172,2642,3102,2182,22183,8002,221
2024-01-162,2512,2732,2132,24777,6002,247
2024-01-152,2622,2802,2222,26537,8002,265
2024-01-122,2652,3002,2602,26746,2002,267
2024-01-112,3102,3152,2612,27140,7002,271
2024-01-102,3232,3452,2522,25598,9002,255
2024-01-092,3352,3432,2862,32284,6002,322
2024-01-052,4042,4042,3252,32663,3002,326
2024-01-042,4352,4352,3702,41724,0002,417

分割・併合履歴 : なし