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
2024-12-062,7972,8302,7302,74061,8002,740
2024-12-052,7092,7802,6892,77486,7002,774
2024-12-042,6192,6552,5822,62943,4002,629
2024-12-032,5662,6562,5662,63746,9002,637
2024-12-022,6152,6202,5162,57143,8002,571
2024-11-292,4932,6092,4932,58056,9002,580
2024-11-282,3942,5202,3942,49361,1002,493
2024-11-272,4702,4712,3952,39926,7002,399
2024-11-262,4222,4942,3862,47447,1002,474
2024-11-252,4442,4502,4202,42819,5002,428
2024-11-222,4292,4352,4012,41711,9002,417
2024-11-212,4252,4432,3932,40616,4002,406
2024-11-202,4672,4672,4022,40210,4002,402
2024-11-192,4122,4682,3972,44511,1002,445
2024-11-182,4602,4612,4292,42911,6002,429
2024-11-152,5082,5102,4552,4729,8002,472
2024-11-142,5052,5062,4642,49211,7002,492
2024-11-132,5222,5332,4752,48421,4002,484
2024-11-122,4342,5242,4282,52233,9002,522
2024-11-112,4602,4642,4262,45625,5002,456
2024-11-082,4822,4962,4352,43528,2002,435
2024-11-072,4382,5142,4382,47740,6002,477
2024-11-062,4802,4802,4212,43035,7002,430
2024-11-052,5002,5082,4282,48437,8002,484
2024-11-012,4412,5262,4412,49784,2002,497
2024-10-312,4552,5002,4062,491181,4002,491
2024-10-302,2752,3102,2532,28772,5002,287
2024-10-292,2112,2552,2112,25430,0002,254
2024-10-282,1502,2102,1452,20726,6002,207
2024-10-252,1922,1932,1522,16822,2002,168
2024-10-242,1752,1992,1702,18120,7002,181
2024-10-232,2072,2072,1802,18326,8002,183
2024-10-222,2212,2402,2002,20625,8002,206
2024-10-212,2102,2292,1812,22519,2002,225
2024-10-182,2312,2312,1852,21032,1002,210
2024-10-172,1892,2472,1582,23639,1002,236
2024-10-162,1752,1932,1502,16630,2002,166
2024-10-152,1792,2002,1742,18732,9002,187
2024-10-112,1802,1862,1592,16818,1002,168
2024-10-102,1652,1942,1652,18215,9002,182
2024-10-092,1502,1782,1492,15614,5002,156
2024-10-082,1712,1932,1302,13621,1002,136
2024-10-072,2022,2252,1992,20931,5002,209
2024-10-042,2032,2202,1782,20224,0002,202
2024-10-032,1852,2192,1592,20324,3002,203
2024-10-022,1422,1672,1362,14118,5002,141
2024-10-012,1232,1662,1232,15114,5002,151
2024-09-302,1502,1672,1132,12325,4002,123
2024-09-272,1422,2002,1152,18633,7002,186
2024-09-262,1322,1802,1252,17136,8002,171
2024-09-252,1252,1302,0952,12523,4002,125
2024-09-242,1412,1412,1022,10917,0002,109
2024-09-202,1032,1352,0962,11424,7002,114
2024-09-192,0652,0972,0592,07731,7002,077
2024-09-181,9882,0201,9882,01915,9002,019
2024-09-172,0132,0241,9621,98637,8001,986
2024-09-132,0012,0181,9872,00222,7002,002
2024-09-122,0232,0422,0012,01849,4002,018
2024-09-111,9811,9961,9311,94438,0001,944
2024-09-102,0452,0491,9971,99731,6001,997
2024-09-091,9962,0311,9732,02538,8002,025
2024-09-062,0982,1072,0312,03426,3002,034
2024-09-052,1212,1472,0952,09724,7002,097
2024-09-042,1512,1632,1082,11538,0002,115
2024-09-032,1952,2302,1862,21827,4002,218
2024-09-022,1852,1912,1482,16622,7002,166
2024-08-302,1342,1872,1342,17528,4002,175
2024-08-292,1492,1512,1212,13427,7002,134
2024-08-282,1602,1602,1272,13928,2002,139
2024-08-272,1422,1752,1422,17532,7002,175
2024-08-262,1682,1682,1242,14425,2002,144
2024-08-232,1742,1802,1572,16819,7002,168
2024-08-222,1682,1792,1502,16520,4002,165
2024-08-212,1422,1702,1402,16018,2002,160
2024-08-202,1572,1702,1342,15838,6002,158
2024-08-192,1602,1792,1142,12038,1002,120
2024-08-162,1502,1712,1132,16765,6002,167
2024-08-152,1192,1332,0712,11933,6002,119
2024-08-142,1492,1492,1002,12325,8002,123
2024-08-132,1352,1492,0752,11029,9002,110
2024-08-092,0862,1222,0602,10954,6002,109
2024-08-082,0512,0841,9822,03655,9002,036
2024-08-072,0812,1402,0182,06834,6002,068
2024-08-062,0442,0741,9782,03268,2002,032
2024-08-052,0682,0781,8821,898116,4001,898
2024-08-022,3022,3032,1922,20785,4002,207
2024-08-012,3952,4122,3312,36863,1002,368
2024-07-312,4672,5152,3102,420188,3002,420
2024-07-302,6772,7032,6542,65532,4002,655
2024-07-292,6722,6962,6592,69622,8002,696
2024-07-262,6172,6562,6172,62931,8002,629
2024-07-252,6742,6822,6112,61532,0002,615
2024-07-242,7282,7672,7022,71025,9002,710
2024-07-232,7712,7892,7332,74934,9002,749
2024-07-222,8432,8442,7352,76035,6002,760
2024-07-192,8582,8752,8372,84319,1002,843
2024-07-182,8992,9132,8582,86214,2002,862
2024-07-172,9502,9582,8862,89923,5002,899
2024-07-162,8732,9362,8732,92347,0002,923
2024-07-122,8372,8972,8332,87345,9002,873
2024-07-112,8702,8702,8322,83835,1002,838
2024-07-102,8512,8512,8092,83733,6002,837
2024-07-092,8242,8732,8182,87337,4002,873
2024-07-082,8122,8642,8092,80924,9002,809
2024-07-052,8772,8772,8192,82523,4002,825
2024-07-042,8752,9122,8632,87713,9002,877
2024-07-032,8902,8952,8692,87815,2002,878
2024-07-022,9202,9402,8802,89220,6002,892
2024-07-012,9552,9872,8982,90820,0002,908
2024-06-282,9122,9372,8822,93022,9002,930
2024-06-272,8862,9652,8712,91233,2002,912
2024-06-262,8272,9302,7952,88694,5002,886
2024-06-252,7102,7342,6982,72761,7002,727
2024-06-242,7392,7402,6852,70373,6002,703
2024-06-212,7272,7922,7272,77139,7002,771
2024-06-202,7382,7772,7162,77753,1002,777
2024-06-192,7622,8232,7602,81338,7002,813
2024-06-182,7912,8172,7702,77061,7002,770
2024-06-172,8312,8382,7742,79951,3002,799
2024-06-142,8192,8822,8142,87248,2002,872
2024-06-132,8902,8922,8502,86226,8002,862
2024-06-122,9742,9742,8862,89313,4002,893
2024-06-112,9953,0052,9612,97414,2002,974
2024-06-102,9312,9842,9262,98429,7002,984
2024-06-072,9032,9302,8842,93027,4002,930
2024-06-062,9982,9982,9102,92627,1002,926
2024-06-053,0403,0702,9582,96233,8002,962
2024-06-043,0653,0853,0153,06023,9003,060
2024-06-033,0553,0652,9883,06519,0003,065
2024-05-312,9443,0352,9303,02018,8003,020
2024-05-302,9132,9682,9022,96217,6002,962
2024-05-293,0253,0252,9512,95214,0002,952
2024-05-283,1103,1103,0203,03014,1003,030
2024-05-273,1353,1553,1053,1205,6003,120
2024-05-243,0953,1503,0303,11022,8003,110
2024-05-233,1003,1453,0853,10527,2003,105
2024-05-223,0403,0803,0103,07026,8003,070
2024-05-213,0303,0803,0253,04019,8003,040
2024-05-202,9683,0352,9383,03035,2003,030
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