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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,617 | 2,656 | 2,617 | 2,629 | 31,800 | 2,629 |
| 2024-07-25 | 2,674 | 2,682 | 2,611 | 2,615 | 32,000 | 2,615 |
| 2024-07-24 | 2,728 | 2,767 | 2,702 | 2,710 | 25,900 | 2,710 |
| 2024-07-23 | 2,771 | 2,789 | 2,733 | 2,749 | 34,900 | 2,749 |
| 2024-07-22 | 2,843 | 2,844 | 2,735 | 2,760 | 35,600 | 2,760 |
| 2024-07-19 | 2,858 | 2,875 | 2,837 | 2,843 | 19,100 | 2,843 |
| 2024-07-18 | 2,899 | 2,913 | 2,858 | 2,862 | 14,200 | 2,862 |
| 2024-07-17 | 2,950 | 2,958 | 2,886 | 2,899 | 23,500 | 2,899 |
| 2024-07-16 | 2,873 | 2,936 | 2,873 | 2,923 | 47,000 | 2,923 |
| 2024-07-12 | 2,837 | 2,897 | 2,833 | 2,873 | 45,900 | 2,873 |
| 2024-07-11 | 2,870 | 2,870 | 2,832 | 2,838 | 35,100 | 2,838 |
| 2024-07-10 | 2,851 | 2,851 | 2,809 | 2,837 | 33,600 | 2,837 |
| 2024-07-09 | 2,824 | 2,873 | 2,818 | 2,873 | 37,400 | 2,873 |
| 2024-07-08 | 2,812 | 2,864 | 2,809 | 2,809 | 24,900 | 2,809 |
| 2024-07-05 | 2,877 | 2,877 | 2,819 | 2,825 | 23,400 | 2,825 |
| 2024-07-04 | 2,875 | 2,912 | 2,863 | 2,877 | 13,900 | 2,877 |
| 2024-07-03 | 2,890 | 2,895 | 2,869 | 2,878 | 15,200 | 2,878 |
| 2024-07-02 | 2,920 | 2,940 | 2,880 | 2,892 | 20,600 | 2,892 |
| 2024-07-01 | 2,955 | 2,987 | 2,898 | 2,908 | 20,000 | 2,908 |
| 2024-06-28 | 2,912 | 2,937 | 2,882 | 2,930 | 22,900 | 2,930 |
| 2024-06-27 | 2,886 | 2,965 | 2,871 | 2,912 | 33,200 | 2,912 |
| 2024-06-26 | 2,827 | 2,930 | 2,795 | 2,886 | 94,500 | 2,886 |
| 2024-06-25 | 2,710 | 2,734 | 2,698 | 2,727 | 61,700 | 2,727 |
| 2024-06-24 | 2,739 | 2,740 | 2,685 | 2,703 | 73,600 | 2,703 |
| 2024-06-21 | 2,727 | 2,792 | 2,727 | 2,771 | 39,700 | 2,771 |
| 2024-06-20 | 2,738 | 2,777 | 2,716 | 2,777 | 53,100 | 2,777 |
| 2024-06-19 | 2,762 | 2,823 | 2,760 | 2,813 | 38,700 | 2,813 |
| 2024-06-18 | 2,791 | 2,817 | 2,770 | 2,770 | 61,700 | 2,770 |
| 2024-06-17 | 2,831 | 2,838 | 2,774 | 2,799 | 51,300 | 2,799 |
| 2024-06-14 | 2,819 | 2,882 | 2,814 | 2,872 | 48,200 | 2,872 |
| 2024-06-13 | 2,890 | 2,892 | 2,850 | 2,862 | 26,800 | 2,862 |
| 2024-06-12 | 2,974 | 2,974 | 2,886 | 2,893 | 13,400 | 2,893 |
| 2024-06-11 | 2,995 | 3,005 | 2,961 | 2,974 | 14,200 | 2,974 |
| 2024-06-10 | 2,931 | 2,984 | 2,926 | 2,984 | 29,700 | 2,984 |
| 2024-06-07 | 2,903 | 2,930 | 2,884 | 2,930 | 27,400 | 2,930 |
| 2024-06-06 | 2,998 | 2,998 | 2,910 | 2,926 | 27,100 | 2,926 |
| 2024-06-05 | 3,040 | 3,070 | 2,958 | 2,962 | 33,800 | 2,962 |
| 2024-06-04 | 3,065 | 3,085 | 3,015 | 3,060 | 23,900 | 3,060 |
| 2024-06-03 | 3,055 | 3,065 | 2,988 | 3,065 | 19,000 | 3,065 |
| 2024-05-31 | 2,944 | 3,035 | 2,930 | 3,020 | 18,800 | 3,020 |
| 2024-05-30 | 2,913 | 2,968 | 2,902 | 2,962 | 17,600 | 2,962 |
| 2024-05-29 | 3,025 | 3,025 | 2,951 | 2,952 | 14,000 | 2,952 |
| 2024-05-28 | 3,110 | 3,110 | 3,020 | 3,030 | 14,100 | 3,030 |
| 2024-05-27 | 3,135 | 3,155 | 3,105 | 3,120 | 5,600 | 3,120 |
| 2024-05-24 | 3,095 | 3,150 | 3,030 | 3,110 | 22,800 | 3,110 |
| 2024-05-23 | 3,100 | 3,145 | 3,085 | 3,105 | 27,200 | 3,105 |
| 2024-05-22 | 3,040 | 3,080 | 3,010 | 3,070 | 26,800 | 3,070 |
| 2024-05-21 | 3,030 | 3,080 | 3,025 | 3,040 | 19,800 | 3,040 |
| 2024-05-20 | 2,968 | 3,035 | 2,938 | 3,030 | 35,200 | 3,030 |
| 2024-05-17 | 3,030 | 3,030 | 2,968 | 3,010 | 18,900 | 3,010 |
| 2024-05-16 | 3,015 | 3,065 | 3,015 | 3,015 | 21,000 | 3,015 |
| 2024-05-15 | 3,010 | 3,025 | 2,967 | 3,015 | 27,900 | 3,015 |
| 2024-05-14 | 3,030 | 3,045 | 2,964 | 2,984 | 20,400 | 2,984 |
| 2024-05-13 | 3,005 | 3,065 | 2,981 | 3,030 | 26,300 | 3,030 |
| 2024-05-10 | 3,080 | 3,080 | 2,987 | 3,040 | 32,000 | 3,040 |
| 2024-05-09 | 3,145 | 3,145 | 3,040 | 3,080 | 17,200 | 3,080 |
| 2024-05-08 | 3,240 | 3,240 | 3,100 | 3,115 | 36,700 | 3,115 |
| 2024-05-07 | 3,170 | 3,245 | 3,160 | 3,230 | 35,600 | 3,230 |
| 2024-05-02 | 3,070 | 3,195 | 3,060 | 3,170 | 35,500 | 3,170 |
| 2024-05-01 | 3,200 | 3,255 | 3,060 | 3,060 | 57,500 | 3,060 |
| 2024-04-30 | 3,160 | 3,270 | 3,085 | 3,175 | 168,200 | 3,175 |
| 2024-04-26 | 3,025 | 3,070 | 2,973 | 2,986 | 67,600 | 2,986 |
| 2024-04-25 | 3,035 | 3,115 | 3,035 | 3,050 | 41,900 | 3,050 |
| 2024-04-24 | 2,975 | 3,040 | 2,953 | 3,035 | 38,600 | 3,035 |
| 2024-04-23 | 2,960 | 2,971 | 2,905 | 2,925 | 20,800 | 2,925 |
| 2024-04-22 | 2,949 | 2,968 | 2,926 | 2,960 | 26,600 | 2,960 |
| 2024-04-19 | 2,990 | 3,015 | 2,858 | 2,899 | 43,700 | 2,899 |
| 2024-04-18 | 3,035 | 3,060 | 3,005 | 3,035 | 22,300 | 3,035 |
| 2024-04-17 | 3,025 | 3,040 | 2,915 | 2,994 | 27,700 | 2,994 |
| 2024-04-16 | 3,045 | 3,075 | 2,985 | 3,005 | 48,100 | 3,005 |
| 2024-04-15 | 3,005 | 3,090 | 2,991 | 3,085 | 29,100 | 3,085 |
| 2024-04-12 | 2,998 | 3,115 | 2,945 | 3,075 | 71,100 | 3,075 |
| 2024-04-11 | 2,980 | 2,988 | 2,952 | 2,987 | 10,400 | 2,987 |
| 2024-04-10 | 2,948 | 2,995 | 2,932 | 2,977 | 34,400 | 2,977 |
| 2024-04-09 | 2,982 | 2,983 | 2,942 | 2,948 | 22,500 | 2,948 |
| 2024-04-08 | 2,968 | 2,988 | 2,956 | 2,982 | 18,900 | 2,982 |
| 2024-04-05 | 2,945 | 2,956 | 2,879 | 2,928 | 35,300 | 2,928 |
| 2024-04-04 | 2,951 | 3,035 | 2,951 | 2,997 | 41,700 | 2,997 |
| 2024-04-03 | 2,952 | 2,972 | 2,933 | 2,951 | 29,100 | 2,951 |
| 2024-04-02 | 3,035 | 3,045 | 2,955 | 2,964 | 30,800 | 2,964 |
| 2024-04-01 | 2,998 | 3,035 | 2,914 | 2,989 | 51,100 | 2,989 |
| 2024-03-29 | 2,950 | 3,010 | 2,947 | 2,998 | 33,800 | 2,998 |
| 2024-03-28 | 2,946 | 2,990 | 2,910 | 2,916 | 16,800 | 2,916 |
| 2024-03-27 | 2,979 | 3,000 | 2,956 | 2,978 | 33,900 | 2,978 |
| 2024-03-26 | 2,928 | 2,961 | 2,928 | 2,951 | 17,900 | 2,951 |
| 2024-03-25 | 2,974 | 2,980 | 2,927 | 2,959 | 37,600 | 2,959 |
| 2024-03-22 | 2,964 | 3,010 | 2,947 | 2,969 | 32,100 | 2,969 |
| 2024-03-21 | 3,020 | 3,030 | 2,964 | 2,966 | 39,800 | 2,966 |
| 2024-03-19 | 3,030 | 3,030 | 2,980 | 3,000 | 25,300 | 3,000 |
| 2024-03-18 | 3,000 | 3,045 | 2,978 | 3,030 | 24,200 | 3,030 |
| 2024-03-15 | 2,922 | 3,000 | 2,922 | 2,974 | 23,600 | 2,974 |
| 2024-03-14 | 2,972 | 2,972 | 2,895 | 2,948 | 30,100 | 2,948 |
| 2024-03-13 | 3,030 | 3,030 | 2,928 | 2,946 | 36,500 | 2,946 |
| 2024-03-12 | 2,996 | 3,035 | 2,967 | 3,035 | 25,100 | 3,035 |
| 2024-03-11 | 3,080 | 3,085 | 2,976 | 3,020 | 55,700 | 3,020 |
| 2024-03-08 | 3,095 | 3,140 | 3,085 | 3,100 | 63,900 | 3,100 |
| 2024-03-07 | 3,100 | 3,135 | 3,045 | 3,075 | 59,800 | 3,075 |
| 2024-03-06 | 2,965 | 3,070 | 2,945 | 3,065 | 81,300 | 3,065 |
| 2024-03-05 | 2,851 | 2,963 | 2,851 | 2,951 | 84,500 | 2,951 |
| 2024-03-04 | 2,910 | 2,928 | 2,861 | 2,874 | 77,900 | 2,874 |
| 2024-03-01 | 2,933 | 2,974 | 2,910 | 2,927 | 81,200 | 2,927 |
| 2024-02-29 | 2,926 | 2,995 | 2,925 | 2,982 | 78,300 | 2,982 |
| 2024-02-28 | 2,999 | 3,035 | 2,912 | 2,912 | 91,400 | 2,912 |
| 2024-02-27 | 2,899 | 2,977 | 2,899 | 2,971 | 79,900 | 2,971 |
| 2024-02-26 | 2,880 | 2,968 | 2,880 | 2,908 | 107,100 | 2,908 |
| 2024-02-22 | 2,800 | 2,844 | 2,786 | 2,831 | 72,000 | 2,831 |
| 2024-02-21 | 2,729 | 2,791 | 2,725 | 2,777 | 72,200 | 2,777 |
| 2024-02-20 | 2,653 | 2,714 | 2,647 | 2,700 | 51,000 | 2,700 |
| 2024-02-19 | 2,659 | 2,665 | 2,646 | 2,653 | 22,800 | 2,653 |
| 2024-02-16 | 2,650 | 2,685 | 2,650 | 2,659 | 53,500 | 2,659 |
| 2024-02-15 | 2,604 | 2,641 | 2,602 | 2,638 | 42,300 | 2,638 |
| 2024-02-14 | 2,580 | 2,611 | 2,560 | 2,598 | 65,700 | 2,598 |
| 2024-02-13 | 2,549 | 2,593 | 2,530 | 2,589 | 97,700 | 2,589 |
| 2024-02-09 | 2,558 | 2,562 | 2,470 | 2,514 | 80,000 | 2,514 |
| 2024-02-08 | 2,555 | 2,604 | 2,529 | 2,592 | 41,700 | 2,592 |
| 2024-02-07 | 2,506 | 2,548 | 2,493 | 2,543 | 42,900 | 2,543 |
| 2024-02-06 | 2,605 | 2,606 | 2,519 | 2,519 | 65,900 | 2,519 |
| 2024-02-05 | 2,643 | 2,671 | 2,562 | 2,607 | 83,700 | 2,607 |
| 2024-02-02 | 2,619 | 2,680 | 2,600 | 2,604 | 79,600 | 2,604 |
| 2024-02-01 | 2,525 | 2,606 | 2,511 | 2,591 | 94,100 | 2,591 |
| 2024-01-31 | 2,480 | 2,544 | 2,452 | 2,510 | 156,100 | 2,510 |
| 2024-01-30 | 2,532 | 2,621 | 2,519 | 2,526 | 172,800 | 2,526 |
| 2024-01-29 | 2,469 | 2,485 | 2,430 | 2,461 | 66,800 | 2,461 |
| 2024-01-26 | 2,421 | 2,465 | 2,418 | 2,435 | 69,400 | 2,435 |
| 2024-01-25 | 2,390 | 2,428 | 2,390 | 2,421 | 50,600 | 2,421 |
| 2024-01-24 | 2,391 | 2,433 | 2,380 | 2,384 | 79,600 | 2,384 |
| 2024-01-23 | 2,440 | 2,440 | 2,392 | 2,400 | 120,400 | 2,400 |
| 2024-01-22 | 2,408 | 2,529 | 2,408 | 2,460 | 256,300 | 2,460 |
| 2024-01-19 | 2,231 | 2,311 | 2,225 | 2,311 | 70,100 | 2,311 |
| 2024-01-18 | 2,217 | 2,231 | 2,198 | 2,211 | 59,300 | 2,211 |
| 2024-01-17 | 2,264 | 2,310 | 2,218 | 2,221 | 83,800 | 2,221 |
| 2024-01-16 | 2,251 | 2,273 | 2,213 | 2,247 | 77,600 | 2,247 |
| 2024-01-15 | 2,262 | 2,280 | 2,222 | 2,265 | 37,800 | 2,265 |
| 2024-01-12 | 2,265 | 2,300 | 2,260 | 2,267 | 46,200 | 2,267 |
| 2024-01-11 | 2,310 | 2,315 | 2,261 | 2,271 | 40,700 | 2,271 |
| 2024-01-10 | 2,323 | 2,345 | 2,252 | 2,255 | 98,900 | 2,255 |
| 2024-01-09 | 2,335 | 2,343 | 2,286 | 2,322 | 84,600 | 2,322 |
| 2024-01-05 | 2,404 | 2,404 | 2,325 | 2,326 | 63,300 | 2,326 |
| 2024-01-04 | 2,435 | 2,435 | 2,370 | 2,417 | 24,000 | 2,417 |
分割・併合履歴 ： なし
