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