6823 リオン(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 |
---|---|---|---|---|---|---|
2023-06-02 | 1,829 | 1,844 | 1,819 | 1,835 | 8,500 | 1,835 |
2023-06-01 | 1,801 | 1,817 | 1,795 | 1,806 | 9,500 | 1,806 |
2023-05-31 | 1,815 | 1,845 | 1,798 | 1,800 | 25,600 | 1,800 |
2023-05-30 | 1,845 | 1,845 | 1,815 | 1,828 | 15,100 | 1,828 |
2023-05-29 | 1,848 | 1,854 | 1,828 | 1,830 | 14,700 | 1,830 |
2023-05-26 | 1,860 | 1,860 | 1,838 | 1,842 | 15,300 | 1,842 |
2023-05-25 | 1,869 | 1,869 | 1,846 | 1,855 | 18,900 | 1,855 |
2023-05-24 | 1,872 | 1,876 | 1,860 | 1,867 | 7,900 | 1,867 |
2023-05-23 | 1,905 | 1,910 | 1,875 | 1,878 | 20,100 | 1,878 |
2023-05-22 | 1,880 | 1,907 | 1,880 | 1,903 | 20,700 | 1,903 |
2023-05-19 | 1,865 | 1,882 | 1,865 | 1,880 | 8,300 | 1,880 |
2023-05-18 | 1,887 | 1,887 | 1,865 | 1,873 | 17,900 | 1,873 |
2023-05-17 | 1,850 | 1,867 | 1,850 | 1,862 | 11,600 | 1,862 |
2023-05-16 | 1,878 | 1,878 | 1,844 | 1,850 | 22,800 | 1,850 |
2023-05-15 | 1,899 | 1,913 | 1,876 | 1,883 | 19,200 | 1,883 |
2023-05-12 | 1,877 | 1,895 | 1,871 | 1,894 | 22,200 | 1,894 |
2023-05-11 | 1,857 | 1,876 | 1,854 | 1,873 | 14,900 | 1,873 |
2023-05-10 | 1,859 | 1,860 | 1,848 | 1,857 | 15,700 | 1,857 |
2023-05-09 | 1,852 | 1,860 | 1,845 | 1,857 | 20,000 | 1,857 |
2023-05-08 | 1,897 | 1,897 | 1,846 | 1,852 | 42,400 | 1,852 |
2023-05-02 | 1,940 | 1,940 | 1,884 | 1,897 | 46,400 | 1,897 |
2023-05-01 | 1,995 | 1,996 | 1,903 | 1,946 | 57,300 | 1,946 |
2023-04-28 | 1,985 | 2,010 | 1,971 | 2,010 | 35,500 | 2,010 |
2023-04-27 | 1,945 | 1,985 | 1,940 | 1,973 | 22,700 | 1,973 |
2023-04-26 | 1,953 | 1,975 | 1,949 | 1,949 | 8,900 | 1,949 |
2023-04-25 | 1,970 | 1,987 | 1,964 | 1,969 | 12,400 | 1,969 |
2023-04-24 | 1,954 | 1,963 | 1,947 | 1,958 | 14,200 | 1,958 |
2023-04-21 | 1,985 | 1,985 | 1,961 | 1,976 | 15,700 | 1,976 |
2023-04-20 | 1,952 | 1,984 | 1,952 | 1,970 | 12,400 | 1,970 |
2023-04-19 | 1,951 | 1,979 | 1,951 | 1,964 | 19,300 | 1,964 |
2023-04-18 | 1,930 | 1,976 | 1,903 | 1,951 | 21,000 | 1,951 |
2023-04-17 | 1,941 | 1,944 | 1,902 | 1,914 | 21,300 | 1,914 |
2023-04-14 | 1,958 | 1,958 | 1,944 | 1,948 | 13,400 | 1,948 |
2023-04-13 | 1,953 | 1,958 | 1,932 | 1,948 | 15,600 | 1,948 |
2023-04-12 | 1,949 | 1,985 | 1,947 | 1,953 | 30,200 | 1,953 |
2023-04-11 | 1,941 | 1,953 | 1,935 | 1,945 | 18,200 | 1,945 |
2023-04-10 | 1,924 | 1,945 | 1,919 | 1,928 | 18,800 | 1,928 |
2023-04-07 | 1,880 | 1,915 | 1,878 | 1,911 | 20,800 | 1,911 |
2023-04-06 | 1,883 | 1,884 | 1,860 | 1,867 | 20,300 | 1,867 |
2023-04-05 | 1,927 | 1,933 | 1,883 | 1,886 | 29,700 | 1,886 |
2023-04-04 | 1,946 | 1,957 | 1,938 | 1,944 | 26,800 | 1,944 |
2023-04-03 | 1,940 | 1,947 | 1,923 | 1,946 | 17,100 | 1,946 |
2023-03-31 | 1,915 | 1,937 | 1,915 | 1,931 | 19,100 | 1,931 |
2023-03-30 | 1,910 | 1,916 | 1,894 | 1,907 | 25,100 | 1,907 |
2023-03-29 | 1,896 | 1,930 | 1,882 | 1,928 | 39,000 | 1,928 |
2023-03-28 | 1,890 | 1,908 | 1,881 | 1,895 | 22,400 | 1,895 |
2023-03-27 | 1,848 | 1,887 | 1,843 | 1,878 | 24,500 | 1,878 |
2023-03-24 | 1,834 | 1,851 | 1,818 | 1,848 | 42,800 | 1,848 |
2023-03-23 | 1,794 | 1,835 | 1,784 | 1,835 | 20,600 | 1,835 |
2023-03-22 | 1,788 | 1,818 | 1,788 | 1,818 | 17,500 | 1,818 |
2023-03-20 | 1,785 | 1,789 | 1,757 | 1,767 | 40,200 | 1,767 |
2023-03-17 | 1,810 | 1,827 | 1,803 | 1,812 | 21,200 | 1,812 |
2023-03-16 | 1,792 | 1,805 | 1,785 | 1,802 | 24,100 | 1,802 |
2023-03-15 | 1,814 | 1,838 | 1,810 | 1,829 | 23,900 | 1,829 |
2023-03-14 | 1,835 | 1,835 | 1,795 | 1,814 | 27,800 | 1,814 |
2023-03-13 | 1,870 | 1,879 | 1,828 | 1,855 | 23,200 | 1,855 |
2023-03-10 | 1,918 | 1,929 | 1,906 | 1,906 | 27,400 | 1,906 |
2023-03-09 | 1,921 | 1,925 | 1,904 | 1,925 | 12,800 | 1,925 |
2023-03-08 | 1,890 | 1,912 | 1,886 | 1,908 | 14,900 | 1,908 |
2023-03-07 | 1,896 | 1,904 | 1,876 | 1,903 | 15,000 | 1,903 |
2023-03-06 | 1,893 | 1,893 | 1,869 | 1,885 | 15,500 | 1,885 |
2023-03-03 | 1,853 | 1,862 | 1,843 | 1,859 | 15,600 | 1,859 |
2023-03-02 | 1,839 | 1,851 | 1,837 | 1,842 | 7,700 | 1,842 |
2023-03-01 | 1,830 | 1,840 | 1,821 | 1,837 | 17,500 | 1,837 |
2023-02-28 | 1,842 | 1,849 | 1,818 | 1,830 | 19,800 | 1,830 |
2023-02-27 | 1,850 | 1,850 | 1,839 | 1,850 | 7,200 | 1,850 |
2023-02-24 | 1,832 | 1,850 | 1,832 | 1,850 | 11,100 | 1,850 |
2023-02-22 | 1,838 | 1,840 | 1,820 | 1,826 | 17,400 | 1,826 |
2023-02-21 | 1,853 | 1,864 | 1,852 | 1,853 | 7,500 | 1,853 |
2023-02-20 | 1,855 | 1,856 | 1,849 | 1,853 | 11,000 | 1,853 |
2023-02-17 | 1,856 | 1,856 | 1,844 | 1,848 | 12,300 | 1,848 |
2023-02-16 | 1,864 | 1,874 | 1,856 | 1,866 | 12,000 | 1,866 |
2023-02-15 | 1,858 | 1,859 | 1,836 | 1,846 | 7,300 | 1,846 |
2023-02-14 | 1,863 | 1,868 | 1,852 | 1,858 | 15,400 | 1,858 |
2023-02-13 | 1,848 | 1,856 | 1,824 | 1,835 | 13,000 | 1,835 |
2023-02-10 | 1,872 | 1,874 | 1,830 | 1,840 | 19,400 | 1,840 |
2023-02-09 | 1,852 | 1,875 | 1,840 | 1,872 | 15,300 | 1,872 |
2023-02-08 | 1,845 | 1,869 | 1,845 | 1,852 | 22,800 | 1,852 |
2023-02-07 | 1,845 | 1,859 | 1,826 | 1,845 | 30,000 | 1,845 |
2023-02-06 | 1,841 | 1,850 | 1,838 | 1,845 | 14,800 | 1,845 |
2023-02-03 | 1,838 | 1,838 | 1,816 | 1,838 | 12,100 | 1,838 |
2023-02-02 | 1,866 | 1,866 | 1,837 | 1,838 | 16,600 | 1,838 |
2023-02-01 | 1,855 | 1,877 | 1,848 | 1,850 | 19,700 | 1,850 |
2023-01-31 | 1,868 | 1,904 | 1,857 | 1,863 | 39,800 | 1,863 |
2023-01-30 | 1,853 | 1,869 | 1,848 | 1,856 | 31,800 | 1,856 |
2023-01-27 | 1,850 | 1,864 | 1,839 | 1,852 | 29,500 | 1,852 |
2023-01-26 | 1,865 | 1,874 | 1,849 | 1,858 | 15,000 | 1,858 |
2023-01-25 | 1,846 | 1,874 | 1,845 | 1,865 | 20,900 | 1,865 |
2023-01-24 | 1,822 | 1,847 | 1,822 | 1,847 | 29,400 | 1,847 |
2023-01-23 | 1,799 | 1,816 | 1,795 | 1,810 | 27,600 | 1,810 |
2023-01-20 | 1,791 | 1,794 | 1,773 | 1,786 | 12,900 | 1,786 |
2023-01-19 | 1,802 | 1,806 | 1,782 | 1,791 | 30,000 | 1,791 |
2023-01-18 | 1,761 | 1,806 | 1,761 | 1,802 | 29,000 | 1,802 |
2023-01-17 | 1,757 | 1,775 | 1,757 | 1,761 | 13,000 | 1,761 |
2023-01-16 | 1,763 | 1,775 | 1,750 | 1,755 | 15,500 | 1,755 |
2023-01-13 | 1,775 | 1,775 | 1,750 | 1,755 | 25,200 | 1,755 |
2023-01-12 | 1,800 | 1,800 | 1,778 | 1,778 | 9,900 | 1,778 |
2023-01-11 | 1,780 | 1,798 | 1,773 | 1,792 | 8,300 | 1,792 |
2023-01-10 | 1,735 | 1,776 | 1,735 | 1,762 | 20,200 | 1,762 |
2023-01-06 | 1,730 | 1,740 | 1,718 | 1,728 | 28,000 | 1,728 |
2023-01-05 | 1,758 | 1,760 | 1,741 | 1,751 | 25,000 | 1,751 |
2023-01-04 | 1,811 | 1,812 | 1,755 | 1,758 | 37,000 | 1,758 |
分割・併合履歴 : なし