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
2023-06-021,8291,8441,8191,8358,5001,835
2023-06-011,8011,8171,7951,8069,5001,806
2023-05-311,8151,8451,7981,80025,6001,800
2023-05-301,8451,8451,8151,82815,1001,828
2023-05-291,8481,8541,8281,83014,7001,830
2023-05-261,8601,8601,8381,84215,3001,842
2023-05-251,8691,8691,8461,85518,9001,855
2023-05-241,8721,8761,8601,8677,9001,867
2023-05-231,9051,9101,8751,87820,1001,878
2023-05-221,8801,9071,8801,90320,7001,903
2023-05-191,8651,8821,8651,8808,3001,880
2023-05-181,8871,8871,8651,87317,9001,873
2023-05-171,8501,8671,8501,86211,6001,862
2023-05-161,8781,8781,8441,85022,8001,850
2023-05-151,8991,9131,8761,88319,2001,883
2023-05-121,8771,8951,8711,89422,2001,894
2023-05-111,8571,8761,8541,87314,9001,873
2023-05-101,8591,8601,8481,85715,7001,857
2023-05-091,8521,8601,8451,85720,0001,857
2023-05-081,8971,8971,8461,85242,4001,852
2023-05-021,9401,9401,8841,89746,4001,897
2023-05-011,9951,9961,9031,94657,3001,946
2023-04-281,9852,0101,9712,01035,5002,010
2023-04-271,9451,9851,9401,97322,7001,973
2023-04-261,9531,9751,9491,9498,9001,949
2023-04-251,9701,9871,9641,96912,4001,969
2023-04-241,9541,9631,9471,95814,2001,958
2023-04-211,9851,9851,9611,97615,7001,976
2023-04-201,9521,9841,9521,97012,4001,970
2023-04-191,9511,9791,9511,96419,3001,964
2023-04-181,9301,9761,9031,95121,0001,951
2023-04-171,9411,9441,9021,91421,3001,914
2023-04-141,9581,9581,9441,94813,4001,948
2023-04-131,9531,9581,9321,94815,6001,948
2023-04-121,9491,9851,9471,95330,2001,953
2023-04-111,9411,9531,9351,94518,2001,945
2023-04-101,9241,9451,9191,92818,8001,928
2023-04-071,8801,9151,8781,91120,8001,911
2023-04-061,8831,8841,8601,86720,3001,867
2023-04-051,9271,9331,8831,88629,7001,886
2023-04-041,9461,9571,9381,94426,8001,944
2023-04-031,9401,9471,9231,94617,1001,946
2023-03-311,9151,9371,9151,93119,1001,931
2023-03-301,9101,9161,8941,90725,1001,907
2023-03-291,8961,9301,8821,92839,0001,928
2023-03-281,8901,9081,8811,89522,4001,895
2023-03-271,8481,8871,8431,87824,5001,878
2023-03-241,8341,8511,8181,84842,8001,848
2023-03-231,7941,8351,7841,83520,6001,835
2023-03-221,7881,8181,7881,81817,5001,818
2023-03-201,7851,7891,7571,76740,2001,767
2023-03-171,8101,8271,8031,81221,2001,812
2023-03-161,7921,8051,7851,80224,1001,802
2023-03-151,8141,8381,8101,82923,9001,829
2023-03-141,8351,8351,7951,81427,8001,814
2023-03-131,8701,8791,8281,85523,2001,855
2023-03-101,9181,9291,9061,90627,4001,906
2023-03-091,9211,9251,9041,92512,8001,925
2023-03-081,8901,9121,8861,90814,9001,908
2023-03-071,8961,9041,8761,90315,0001,903
2023-03-061,8931,8931,8691,88515,5001,885
2023-03-031,8531,8621,8431,85915,6001,859
2023-03-021,8391,8511,8371,8427,7001,842
2023-03-011,8301,8401,8211,83717,5001,837
2023-02-281,8421,8491,8181,83019,8001,830
2023-02-271,8501,8501,8391,8507,2001,850
2023-02-241,8321,8501,8321,85011,1001,850
2023-02-221,8381,8401,8201,82617,4001,826
2023-02-211,8531,8641,8521,8537,5001,853
2023-02-201,8551,8561,8491,85311,0001,853
2023-02-171,8561,8561,8441,84812,3001,848
2023-02-161,8641,8741,8561,86612,0001,866
2023-02-151,8581,8591,8361,8467,3001,846
2023-02-141,8631,8681,8521,85815,4001,858
2023-02-131,8481,8561,8241,83513,0001,835
2023-02-101,8721,8741,8301,84019,4001,840
2023-02-091,8521,8751,8401,87215,3001,872
2023-02-081,8451,8691,8451,85222,8001,852
2023-02-071,8451,8591,8261,84530,0001,845
2023-02-061,8411,8501,8381,84514,8001,845
2023-02-031,8381,8381,8161,83812,1001,838
2023-02-021,8661,8661,8371,83816,6001,838
2023-02-011,8551,8771,8481,85019,7001,850
2023-01-311,8681,9041,8571,86339,8001,863
2023-01-301,8531,8691,8481,85631,8001,856
2023-01-271,8501,8641,8391,85229,5001,852
2023-01-261,8651,8741,8491,85815,0001,858
2023-01-251,8461,8741,8451,86520,9001,865
2023-01-241,8221,8471,8221,84729,4001,847
2023-01-231,7991,8161,7951,81027,6001,810
2023-01-201,7911,7941,7731,78612,9001,786
2023-01-191,8021,8061,7821,79130,0001,791
2023-01-181,7611,8061,7611,80229,0001,802
2023-01-171,7571,7751,7571,76113,0001,761
2023-01-161,7631,7751,7501,75515,5001,755
2023-01-131,7751,7751,7501,75525,2001,755
2023-01-121,8001,8001,7781,7789,9001,778
2023-01-111,7801,7981,7731,7928,3001,792
2023-01-101,7351,7761,7351,76220,2001,762
2023-01-061,7301,7401,7181,72828,0001,728
2023-01-051,7581,7601,7411,75125,0001,751
2023-01-041,8111,8121,7551,75837,0001,758

分割・併合履歴 : なし