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
2023-12-08	2,085	2,099	2,023	2,074	77,300	2,074
2023-12-07	2,215	2,215	2,100	2,106	72,500	2,106
2023-12-06	2,210	2,225	2,202	2,210	15,700	2,210
2023-12-05	2,205	2,217	2,203	2,210	14,600	2,210
2023-12-04	2,207	2,217	2,200	2,210	9,100	2,210
2023-12-01	2,244	2,244	2,186	2,209	28,500	2,209
2023-11-30	2,210	2,239	2,195	2,229	30,700	2,229
2023-11-29	2,243	2,243	2,209	2,211	11,700	2,211
2023-11-28	2,212	2,239	2,207	2,231	9,900	2,231
2023-11-27	2,254	2,259	2,208	2,212	22,400	2,212
2023-11-24	2,214	2,236	2,189	2,234	31,600	2,234
2023-11-22	2,195	2,219	2,179	2,185	14,500	2,185
2023-11-21	2,160	2,191	2,148	2,191	31,400	2,191
2023-11-20	2,196	2,200	2,157	2,171	27,400	2,171
2023-11-17	2,158	2,195	2,149	2,192	23,100	2,192
2023-11-16	2,190	2,202	2,135	2,141	30,100	2,141
2023-11-15	2,158	2,206	2,158	2,198	15,400	2,198
2023-11-14	2,163	2,175	2,156	2,160	16,400	2,160
2023-11-13	2,197	2,208	2,153	2,178	20,000	2,178
2023-11-10	2,154	2,178	2,146	2,173	19,200	2,173
2023-11-09	2,149	2,182	2,142	2,180	18,600	2,180
2023-11-08	2,208	2,222	2,151	2,159	20,900	2,159
2023-11-07	2,217	2,245	2,206	2,208	32,700	2,208
2023-11-06	2,280	2,280	2,230	2,238	32,100	2,238
2023-11-02	2,230	2,248	2,223	2,229	34,500	2,229
2023-11-01	2,248	2,268	2,214	2,225	28,300	2,225
2023-10-31	2,214	2,241	2,158	2,210	67,600	2,210
2023-10-30	2,297	2,304	2,258	2,276	30,300	2,276
2023-10-27	2,305	2,331	2,288	2,331	37,300	2,331
2023-10-26	2,300	2,320	2,293	2,306	23,800	2,306
2023-10-25	2,377	2,377	2,338	2,340	23,400	2,340
2023-10-24	2,336	2,358	2,306	2,354	31,000	2,354
2023-10-23	2,389	2,389	2,335	2,341	22,100	2,341
2023-10-20	2,374	2,389	2,351	2,375	27,700	2,375
2023-10-19	2,312	2,400	2,312	2,374	41,800	2,374
2023-10-18	2,349	2,366	2,334	2,360	22,800	2,360
2023-10-17	2,384	2,384	2,338	2,343	23,800	2,343
2023-10-16	2,349	2,387	2,326	2,350	36,700	2,350
2023-10-13	2,342	2,371	2,310	2,350	50,300	2,350
2023-10-12	2,390	2,391	2,350	2,386	44,200	2,386
2023-10-11	2,350	2,405	2,328	2,390	47,000	2,390
2023-10-10	2,369	2,369	2,323	2,333	45,000	2,333
2023-10-06	2,279	2,342	2,279	2,334	49,300	2,334
2023-10-05	2,206	2,282	2,206	2,279	34,500	2,279
2023-10-04	2,211	2,219	2,180	2,191	52,000	2,191
2023-10-03	2,303	2,303	2,237	2,261	40,300	2,261
2023-10-02	2,253	2,311	2,245	2,281	49,000	2,281
2023-09-29	2,259	2,266	2,228	2,232	22,800	2,232
2023-09-28	2,228	2,269	2,220	2,231	26,200	2,231
2023-09-27	2,182	2,233	2,170	2,232	48,200	2,232
2023-09-26	2,216	2,216	2,192	2,195	49,000	2,195
2023-09-25	2,202	2,221	2,186	2,216	22,200	2,216
2023-09-22	2,183	2,205	2,166	2,192	38,500	2,192
2023-09-21	2,232	2,250	2,202	2,202	26,900	2,202
2023-09-20	2,308	2,308	2,237	2,237	39,600	2,237
2023-09-19	2,270	2,309	2,269	2,301	34,200	2,301
2023-09-15	2,320	2,320	2,212	2,280	195,100	2,280
2023-09-14	2,320	2,354	2,309	2,351	34,300	2,351
2023-09-13	2,341	2,341	2,298	2,324	39,300	2,324
2023-09-12	2,369	2,369	2,313	2,339	31,000	2,339
2023-09-11	2,332	2,365	2,319	2,360	59,300	2,360
2023-09-08	2,328	2,336	2,300	2,315	59,400	2,315
2023-09-07	2,290	2,339	2,288	2,317	53,900	2,317
2023-09-06	2,289	2,295	2,266	2,290	52,300	2,290
2023-09-05	2,270	2,300	2,256	2,300	22,600	2,300
2023-09-04	2,287	2,287	2,258	2,271	28,000	2,271
2023-09-01	2,208	2,263	2,208	2,251	64,300	2,251
2023-08-31	2,144	2,222	2,144	2,207	97,400	2,207
2023-08-30	2,160	2,172	2,136	2,138	35,300	2,138
2023-08-29	2,100	2,154	2,100	2,154	39,700	2,154
2023-08-28	2,084	2,101	2,065	2,084	24,200	2,084
2023-08-25	2,050	2,087	2,036	2,069	27,700	2,069
2023-08-24	2,101	2,115	2,052	2,059	85,400	2,059
2023-08-23	2,112	2,112	2,070	2,099	64,700	2,099
2023-08-22	2,133	2,133	2,115	2,133	29,000	2,133
2023-08-21	2,113	2,142	2,100	2,133	35,300	2,133
2023-08-18	2,113	2,113	2,092	2,103	35,500	2,103
2023-08-17	2,137	2,146	2,125	2,139	49,100	2,139
2023-08-16	2,130	2,140	2,127	2,128	23,700	2,128
2023-08-15	2,140	2,151	2,130	2,130	19,500	2,130
2023-08-14	2,129	2,140	2,101	2,140	28,500	2,140
2023-08-10	2,140	2,143	2,097	2,128	54,000	2,128
2023-08-09	2,185	2,188	2,159	2,164	28,800	2,164
2023-08-08	2,208	2,209	2,150	2,189	35,800	2,189
2023-08-07	2,167	2,203	2,159	2,192	36,600	2,192
2023-08-04	2,220	2,240	2,166	2,193	58,500	2,193
2023-08-03	2,240	2,255	2,221	2,225	63,200	2,225
2023-08-02	2,277	2,314	2,261	2,294	107,000	2,294
2023-08-01	2,223	2,273	2,181	2,272	139,700	2,272
2023-07-31	2,211	2,304	2,178	2,229	552,600	2,229
2023-07-28	1,984	1,984	1,957	1,971	20,900	1,971
2023-07-27	1,980	1,985	1,967	1,985	22,000	1,985
2023-07-26	1,976	1,987	1,971	1,980	13,900	1,980
2023-07-25	1,978	1,987	1,968	1,979	14,700	1,979
2023-07-24	1,970	1,976	1,959	1,972	12,000	1,972
2023-07-21	1,977	1,989	1,952	1,952	35,400	1,952
2023-07-20	1,956	1,980	1,949	1,980	34,400	1,980
2023-07-19	1,974	1,977	1,940	1,957	45,900	1,957
2023-07-18	1,935	1,970	1,935	1,970	16,800	1,970
2023-07-14	1,947	1,947	1,903	1,927	25,500	1,927
2023-07-13	1,911	1,941	1,911	1,941	13,600	1,941
2023-07-12	1,912	1,912	1,893	1,906	21,200	1,906
2023-07-11	1,907	1,922	1,891	1,892	28,500	1,892
2023-07-10	1,900	1,905	1,889	1,892	38,800	1,892
2023-07-07	1,889	1,904	1,875	1,889	26,700	1,889
2023-07-06	1,910	1,913	1,891	1,894	49,600	1,894
2023-07-05	1,940	1,940	1,928	1,935	24,200	1,935
2023-07-04	1,951	1,980	1,951	1,967	14,600	1,967
2023-07-03	1,990	1,990	1,950	1,959	16,200	1,959
2023-06-30	1,943	1,961	1,934	1,950	24,100	1,950
2023-06-29	1,975	1,975	1,935	1,944	16,000	1,944
2023-06-28	1,922	1,956	1,922	1,956	14,900	1,956
2023-06-27	1,931	1,932	1,901	1,907	24,600	1,907
2023-06-26	1,958	1,967	1,923	1,948	15,400	1,948
2023-06-23	1,963	1,966	1,934	1,945	11,700	1,945
2023-06-22	1,966	1,975	1,932	1,937	22,000	1,937
2023-06-21	1,998	2,029	1,965	1,973	39,000	1,973
2023-06-20	1,979	2,000	1,963	1,999	49,900	1,999
2023-06-19	1,929	1,980	1,915	1,959	59,100	1,959
2023-06-16	1,851	1,934	1,844	1,907	89,500	1,907
2023-06-15	1,836	1,842	1,822	1,842	23,200	1,842
2023-06-14	1,860	1,860	1,835	1,839	25,800	1,839
2023-06-13	1,863	1,863	1,846	1,851	15,100	1,851
2023-06-12	1,838	1,860	1,838	1,860	11,200	1,860
2023-06-09	1,818	1,828	1,812	1,820	34,300	1,820
2023-06-08	1,829	1,833	1,812	1,818	17,500	1,818
2023-06-07	1,848	1,860	1,821	1,829	20,300	1,829
2023-06-06	1,869	1,869	1,848	1,852	10,700	1,852
2023-06-05	1,853	1,867	1,842	1,864	20,400	1,864
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