6823 リオン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-152,1802,1992,1752,17524,3002,175
2022-08-122,1782,1802,1522,17440,7002,174
2022-08-102,1152,1472,0882,14337,7002,143
2022-08-092,0982,1192,0832,11529,5002,115
2022-08-082,0802,1122,0782,09430,6002,094
2022-08-052,0672,0782,0412,07539,8002,075
2022-08-042,1092,1092,0702,07052,8002,070
2022-08-032,1022,1032,0702,09072,4002,090
2022-08-022,1422,1532,1002,104101,4002,104
2022-08-012,0562,1342,0352,122202,1002,122
2022-07-292,3992,4512,3812,40629,0002,406
2022-07-282,3202,3842,3132,36137,6002,361
2022-07-272,3412,3412,3112,31116,8002,311
2022-07-262,3442,3442,3152,33714,7002,337
2022-07-252,3692,3812,3302,34017,0002,340
2022-07-222,3242,3702,3212,36128,3002,361
2022-07-212,3822,3822,3182,33643,9002,336
2022-07-202,3562,3832,3502,38223,2002,382
2022-07-192,3502,3892,3092,33727,9002,337
2022-07-152,3712,3712,2882,33323,0002,333
2022-07-142,4162,4162,3592,37719,5002,377
2022-07-132,4002,4562,3732,40810,3002,408
2022-07-122,4612,4612,3722,38614,0002,386
2022-07-112,4232,4602,4232,44718,3002,447
2022-07-082,4512,4532,4112,41323,7002,413
2022-07-072,4142,4402,4002,44015,9002,440
2022-07-062,4192,4342,4032,41411,2002,414
2022-07-052,4002,4362,3982,41919,8002,419
2022-07-042,3972,3972,3392,38611,3002,386
2022-07-012,4282,4322,3382,36628,1002,366
2022-06-302,4482,4512,3932,40415,9002,404
2022-06-292,4642,4642,4202,43420,6002,434
2022-06-282,4642,4762,4372,46413,0002,464
2022-06-272,4262,4702,4262,4518,4002,451
2022-06-242,4302,4372,4132,4265,0002,426
2022-06-232,4372,4552,4022,4089,2002,408
2022-06-222,4502,4532,4092,41210,9002,412
2022-06-212,4512,4752,4382,46115,7002,461
2022-06-202,4562,4872,3902,41625,9002,416
2022-06-172,5112,5112,3812,42236,4002,422
2022-06-162,5452,6012,5362,57524,2002,575
2022-06-152,5302,5552,4942,50116,3002,501
2022-06-142,5262,5692,5122,56615,0002,566
2022-06-132,5562,6152,5552,57318,4002,573
2022-06-102,5982,6112,5812,60220,8002,602
2022-06-092,6622,6622,6262,64815,0002,648
2022-06-082,6942,6942,6382,66230,7002,662
2022-06-072,6222,6382,6052,60913,9002,609
2022-06-062,5442,6482,5442,62921,5002,629
2022-06-032,5502,5722,5292,55914,6002,559
2022-06-022,5702,5702,5052,53217,7002,532
2022-06-012,5862,5962,5442,58920,8002,589
2022-05-312,6132,6482,5722,58948,0002,589
2022-05-302,7002,7002,5912,59167,1002,591
2022-05-272,5892,6072,5602,58220,2002,582
2022-05-262,5322,5562,5042,55017,7002,550
2022-05-252,5842,5842,5172,53218,2002,532
2022-05-242,5552,6082,5302,58432,6002,584
2022-05-232,5102,5642,4882,55528,4002,555
2022-05-202,4262,5032,4002,48730,0002,487
2022-05-192,4572,4862,4222,43518,6002,435
2022-05-182,4702,5152,4702,50725,2002,507
2022-05-172,4592,4822,4392,47214,0002,472
2022-05-162,5012,5082,4312,45925,3002,459
2022-05-132,3942,4582,3902,45813,0002,458
2022-05-122,4292,4292,3652,37217,7002,372
2022-05-112,4392,4882,4212,46624,9002,466
2022-05-102,4892,4892,3682,39418,5002,394
2022-05-092,5002,5382,4082,43936,9002,439
2022-05-062,4532,4992,3942,49035,0002,490
2022-05-022,4072,5662,3832,40370,5002,403
2022-04-282,2202,3692,2032,28854,3002,288
2022-04-272,2082,2202,1462,22042,5002,220
2022-04-262,1802,2142,1732,20521,7002,205
2022-04-252,2012,2242,1902,20623,4002,206
2022-04-222,2642,2802,2512,27121,8002,271
2022-04-212,3512,3512,2902,31418,8002,314
2022-04-202,3642,3712,3392,36517,4002,365
2022-04-192,3782,3972,3512,36017,9002,360
2022-04-182,3632,4042,3202,35718,8002,357
2022-04-152,4382,4382,3702,37118,2002,371
2022-04-142,4622,4772,4282,46214,6002,462
2022-04-132,4072,4682,3692,43930,1002,439
2022-04-122,3832,4182,3782,39930,1002,399
2022-04-112,4952,5142,3532,36749,5002,367
2022-04-082,4332,4882,4102,48853,0002,488
2022-04-072,4232,4362,3752,40341,0002,403
2022-04-062,4522,4552,4052,43132,2002,431
2022-04-052,4092,4492,3842,44139,6002,441
2022-04-042,4002,4712,4002,40928,1002,409
2022-04-012,3332,4002,2892,39535,0002,395
2022-03-312,2602,3532,2572,33267,2002,332
2022-03-302,2372,2572,1812,19454,3002,194
2022-03-292,2752,2762,2082,26067,7002,260
2022-03-282,2542,2692,2132,23747,6002,237
2022-03-252,2642,2912,2452,27043,7002,270
2022-03-242,2662,2902,2492,27519,0002,275
2022-03-232,2802,3192,2602,27244,1002,272
2022-03-222,3122,3452,2352,25658,2002,256
2022-03-182,2502,2972,2502,29733,1002,297
2022-03-172,2812,2852,2412,25645,6002,256
2022-03-162,2222,2602,1922,25326,5002,253
2022-03-152,2002,2392,1862,20831,5002,208
2022-03-142,0422,2502,0422,21476,5002,214
2022-03-112,0332,0512,0032,00327,0002,003
2022-03-102,0852,0912,0482,08725,5002,087
2022-03-092,0232,1231,9962,00622,8002,006
2022-03-082,0552,0662,0062,02324,2002,023
2022-03-072,0982,1102,0402,05520,2002,055
2022-03-042,1532,1702,1132,12523,4002,125
2022-03-032,1752,1902,1262,16731,1002,167
2022-03-022,1642,2062,1492,17524,4002,175
2022-03-012,1652,2092,1582,20326,8002,203
2022-02-282,1012,1802,0772,16422,7002,164
2022-02-252,0462,1012,0302,10119,0002,101
2022-02-242,0432,0662,0112,03013,6002,030
2022-02-222,0562,0762,0202,04617,4002,046
2022-02-212,1082,1082,0652,07919,0002,079
2022-02-182,0802,1682,0682,11135,0002,111
2022-02-172,1252,1402,0702,09725,2002,097
2022-02-162,1192,1442,1062,12552,0002,125
2022-02-152,1682,1682,1052,10923,1002,109
2022-02-142,1782,1852,1442,15722,5002,157
2022-02-102,2002,2262,1762,22617,5002,226
2022-02-092,1592,2042,1592,20119,5002,201
2022-02-082,1932,2202,1582,17022,3002,170
2022-02-072,2262,2262,1852,19318,5002,193
2022-02-042,2142,2512,2002,24025,1002,240
2022-02-032,2722,2722,2142,21417,5002,214
2022-02-022,2732,2852,2382,27221,9002,272
2022-02-012,2912,3342,2592,28941,2002,289
2022-01-312,1842,2912,1822,29186,5002,291
2022-01-282,0192,0792,0152,05824,9002,058
2022-01-272,0392,0751,9661,97321,6001,973
2022-01-262,0742,0762,0372,05019,0002,050
2022-01-252,1072,1072,0412,05426,1002,054
2022-01-242,1012,1022,0642,09614,9002,096
2022-01-212,0882,1162,0792,10730,5002,107
2022-01-202,0802,1612,0802,10640,6002,106
2022-01-192,1682,2022,0552,06032,9002,060
2022-01-182,2052,2142,1732,17523,3002,175
2022-01-172,2302,2302,2002,20512,1002,205
2022-01-142,2562,2562,1982,20821,5002,208
2022-01-132,2772,2832,2562,25615,3002,256
2022-01-122,2102,3102,2102,29415,3002,294
2022-01-112,2202,2382,1902,20023,4002,200
2022-01-072,2692,2762,2202,22024,0002,220
2022-01-062,3062,3072,2642,26412,9002,264
2022-01-052,3882,3882,3192,33010,7002,330
2022-01-042,3562,3822,3062,35715,0002,357

分割・併合履歴 : なし