6823 リオン(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,5703,6903,5453,60550,8003,605
2020-12-293,4003,6203,4003,61047,1003,610
2020-12-283,3403,5103,3403,40540,9003,405
2020-12-253,3753,3953,2853,32516,2003,325
2020-12-243,2703,3603,2703,34014,0003,340
2020-12-233,2903,3053,2403,27019,3003,270
2020-12-223,4053,4053,2803,29032,7003,290
2020-12-213,3703,5353,3703,43069,9003,430
2020-12-183,4003,5003,3303,37546,5003,375
2020-12-173,2103,3453,2053,33050,3003,330
2020-12-163,3203,3203,1503,15024,5003,150
2020-12-153,2953,3603,2353,32019,3003,320
2020-12-143,3003,3203,2353,24533,3003,245
2020-12-113,2653,4253,2503,34554,4003,345
2020-12-103,1903,2053,1303,19519,8003,195
2020-12-093,1503,2853,1253,15559,6003,155
2020-12-083,0553,1353,0003,10021,9003,100
2020-12-073,0453,1153,0153,02522,0003,025
2020-12-043,0203,0702,9943,04018,9003,040
2020-12-032,9903,0852,9813,05533,6003,055
2020-12-023,0103,0602,9913,01527,3003,015
2020-12-013,1353,1502,9653,01072,5003,010
2020-11-303,0453,2602,9763,20580,3003,205
2020-11-273,1503,1503,0153,03063,1003,030
2020-11-263,0603,2353,0603,15088,2003,150
2020-11-253,0003,1502,9563,095108,8003,095
2020-11-242,9253,0502,8253,000111,8003,000
2020-11-202,7322,8962,6942,89088,1002,890
2020-11-192,6502,7592,6152,74548,4002,745
2020-11-182,6432,6462,5412,62833,9002,628
2020-11-172,6182,6742,5812,65632,3002,656
2020-11-162,5852,6122,5352,60933,5002,609
2020-11-132,4802,5742,4502,55733,7002,557
2020-11-122,5672,5752,4892,48933,0002,489
2020-11-112,5242,5872,5042,56730,2002,567
2020-11-102,5432,5652,4792,49228,7002,492
2020-11-092,5402,5482,4842,54322,7002,543
2020-11-062,4642,5632,4572,54035,6002,540
2020-11-052,3992,4862,3922,44730,6002,447
2020-11-042,2892,4042,2522,40430,5002,404
2020-11-022,2232,2592,1722,23923,9002,239
2020-10-302,2722,2842,2182,24125,8002,241
2020-10-292,2822,3052,2782,27819,2002,278
2020-10-282,3842,3842,3252,32911,1002,329
2020-10-272,3582,3892,3102,38413,9002,384
2020-10-262,3222,3632,3002,36319,6002,363
2020-10-232,3712,3712,2902,32716,3002,327
2020-10-222,3792,3792,3152,33512,9002,335
2020-10-212,3792,3912,3242,37920,9002,379
2020-10-202,4682,4682,3812,38211,5002,382
2020-10-192,4452,4682,4382,46810,0002,468
2020-10-162,5002,5142,4252,43122,5002,431
2020-10-152,5012,5092,4662,49215,4002,492
2020-10-142,4982,5302,4932,50119,4002,501
2020-10-132,4542,4992,4292,48632,3002,486
2020-10-122,4202,4552,4032,4489,4002,448
2020-10-092,4622,4622,3942,42717,8002,427
2020-10-082,4742,4742,4352,4579,1002,457
2020-10-072,4612,4702,4352,44510,9002,445
2020-10-062,4552,4722,4152,46017,2002,460
2020-10-052,3902,4482,3852,44618,5002,446
2020-10-022,4232,4892,3862,39133,0002,391
2020-09-302,4682,4902,4032,40321,5002,403
2020-09-292,4972,5092,4272,49228,2002,492
2020-09-282,4602,5252,4482,51946,3002,519
2020-09-252,3262,4942,3262,46378,8002,463
2020-09-242,3972,4032,2912,29126,3002,291
2020-09-232,4592,4792,3802,39740,1002,397
2020-09-182,4032,5092,3862,50456,9002,504
2020-09-172,4192,4192,3622,40124,2002,401
2020-09-162,3292,4112,3292,40523,4002,405
2020-09-152,3652,3652,3082,32917,3002,329
2020-09-142,3102,3692,3102,36614,7002,366
2020-09-112,2802,3052,2612,30116,8002,301
2020-09-102,2822,2982,2632,28715,0002,287
2020-09-092,2522,2902,2452,25223,9002,252
2020-09-082,2482,2882,2312,28417,0002,284
2020-09-072,2232,2412,2122,2368,2002,236
2020-09-042,2252,2542,2162,2328,0002,232
2020-09-032,2602,2682,2352,26110,9002,261
2020-09-022,2512,2512,2172,2257,3002,225
2020-09-012,2642,2642,1912,23821,5002,238
2020-08-312,1782,2892,1762,24621,9002,246
2020-08-282,2452,2512,1662,18318,2002,183
2020-08-272,1962,2362,1882,23311,1002,233
2020-08-262,2082,2082,1602,18111,0002,181
2020-08-252,2542,2542,1882,20714,5002,207
2020-08-242,1502,2182,1282,20721,1002,207
2020-08-212,1742,1912,1472,16518,1002,165
2020-08-202,2602,2602,1732,17622,9002,176
2020-08-192,3252,3252,2422,28239,4002,282
2020-08-182,2362,3432,2362,32551,7002,325
2020-08-172,2182,2362,2092,23022,3002,230
2020-08-142,2072,2392,1962,22528,4002,225
2020-08-132,1452,1982,1452,18825,8002,188
2020-08-122,0862,1492,0752,13922,5002,139
2020-08-112,0462,0932,0352,08823,5002,088
2020-08-072,0412,0532,0142,04614,8002,046
2020-08-062,0302,0332,0002,02713,1002,027
2020-08-052,0252,0361,9572,03024,5002,030
2020-08-042,0142,0462,0112,03217,6002,032
2020-08-031,9642,0131,9552,01317,4002,013
2020-07-312,0102,0441,9401,94051,4001,940
2020-07-302,0442,0512,0142,02115,3002,021
2020-07-292,0172,0402,0052,01728,9002,017
2020-07-282,0562,0572,0302,04625,1002,046
2020-07-272,0652,0692,0252,06927,4002,069
2020-07-222,1202,1232,0932,09511,3002,095
2020-07-212,0832,1152,0832,11518,3002,115
2020-07-202,1002,1082,0702,08628,2002,086
2020-07-172,1362,1362,0852,10020,0002,100
2020-07-162,1402,1432,1282,1337,6002,133
2020-07-152,1502,1502,1212,1439,1002,143
2020-07-142,1592,1592,1072,12812,6002,128
2020-07-132,1212,1502,0852,15020,6002,150
2020-07-102,1122,1122,0552,07119,1002,071
2020-07-092,1382,1382,0752,09823,5002,098
2020-07-082,1372,1422,1162,11823,0002,118
2020-07-072,1802,1802,1202,13730,8002,137
2020-07-062,1822,2042,1522,18040,1002,180
2020-07-032,1392,1802,1242,18014,5002,180
2020-07-022,1792,1792,1052,11430,6002,114
2020-07-012,1812,1822,1192,12943,0002,129
2020-06-302,2112,2222,1792,19223,4002,192
2020-06-292,2502,2502,1722,18342,6002,183
2020-06-262,2912,2952,2302,24619,7002,246
2020-06-252,2202,3062,2202,29736,2002,297
2020-06-242,3072,3072,2192,21939,9002,219
2020-06-232,3052,3402,2922,31922,3002,319
2020-06-222,3092,3092,2772,29818,7002,298
2020-06-192,2922,3242,2912,31432,7002,314
2020-06-182,3092,3092,2802,29925,2002,299
2020-06-172,3142,3312,2862,30040,5002,300
2020-06-162,3492,3492,3052,32325,0002,323
2020-06-152,3262,3602,2802,28041,7002,280
2020-06-122,2602,3002,2462,29345,7002,293
2020-06-112,3802,3802,3032,30539,5002,305
2020-06-102,4072,4072,3762,38013,9002,380
2020-06-092,4322,4322,3652,41128,5002,411
2020-06-082,3872,4112,3642,41128,9002,411
2020-06-052,3742,3742,3202,34130,1002,341
2020-06-042,4292,4482,3442,36027,8002,360
2020-06-032,4652,5202,4162,42555,6002,425
2020-06-022,4132,4532,4122,45322,4002,453
2020-06-012,4382,4382,3892,41328,5002,413
2020-05-292,4052,4912,4012,41368,1002,413
2020-05-282,3502,4112,3252,41146,5002,411
2020-05-272,3482,3542,3002,35434,3002,354
2020-05-262,3012,3482,2972,34334,5002,343
2020-05-252,2642,3012,2312,27931,2002,279
2020-05-222,3012,3132,2532,26627,0002,266
2020-05-212,3322,3322,2802,28622,9002,286
2020-05-202,2902,3342,2702,32134,0002,321
2020-05-192,3282,3302,2532,27952,4002,279
2020-05-182,3162,3422,2822,31134,4002,311
2020-05-152,3512,3562,2732,31737,0002,317
2020-05-142,3302,4292,3152,32178,2002,321
2020-05-132,2992,3152,2652,31437,7002,314
2020-05-122,3282,3482,2972,31740,6002,317
2020-05-112,3502,3502,2922,30737,8002,307
2020-05-082,3202,3372,2532,33054,2002,330
2020-05-072,2802,3422,2472,27070,5002,270
2020-05-012,2402,2852,1932,26274,8002,262
2020-04-302,3182,3182,2362,24155,0002,241
2020-04-282,2422,2462,1732,21860,0002,218
2020-04-272,2872,3222,2382,25044,0002,250
2020-04-242,2742,2802,2132,26244,8002,262
2020-04-232,2402,2872,2252,25243,1002,252
2020-04-222,2912,2912,2312,24049,4002,240
2020-04-212,3782,3782,3192,33319,8002,333
2020-04-202,3492,4182,3382,38636,5002,386
2020-04-172,3602,3832,3222,34926,5002,349
2020-04-162,2902,3702,2902,34055,1002,340
2020-04-152,3292,3392,2792,29032,3002,290
2020-04-142,3042,3472,2892,30927,5002,309
2020-04-132,3172,3172,2682,28732,5002,287
2020-04-102,3202,3202,2322,28925,6002,289
2020-04-092,3502,3502,2512,28145,3002,281
2020-04-082,3172,3502,2652,32629,6002,326
2020-04-072,3842,3842,2362,30846,9002,308
2020-04-062,1642,3102,1642,30144,2002,301
2020-04-032,2352,2802,1422,17258,6002,172
2020-04-022,1842,3002,1302,23678,1002,236
2020-04-012,2212,2972,1652,18931,6002,189
2020-03-312,3182,3182,2162,26324,3002,263
2020-03-302,2602,3092,2242,29939,5002,299
2020-03-272,3072,3132,1782,31372,6002,313
2020-03-262,1792,2672,1242,26066,3002,260
2020-03-252,2542,2992,1142,24565,9002,245
2020-03-242,0842,0881,9752,06263,8002,062
2020-03-231,9082,0141,8552,00556,2002,005
2020-03-191,9962,0171,8751,90465,8001,904
2020-03-182,0412,0651,9511,95964,1001,959
2020-03-171,8461,9891,8101,97780,2001,977
2020-03-161,9292,0421,8881,89558,7001,895
2020-03-131,8501,9321,7951,908103,3001,908
2020-03-122,0772,1112,0002,017112,5002,017
2020-03-112,1922,2262,1012,10360,8002,103
2020-03-102,0992,2272,0212,19072,5002,190
2020-03-092,2622,2622,1322,14958,2002,149
2020-03-062,3822,3942,3122,32153,3002,321
2020-03-052,4952,4952,4032,43261,9002,432
2020-03-042,3952,4652,3782,44984,8002,449
2020-03-032,6102,6452,4532,47095,9002,470
2020-03-022,4382,6502,4382,56599,0002,565
2020-02-282,4732,5182,4292,483116,3002,483
2020-02-272,6162,6492,5352,55785,9002,557
2020-02-262,6172,6312,5352,60695,9002,606
2020-02-252,5852,6882,5812,643126,7002,643
2020-02-212,8002,8282,7232,74798,9002,747
2020-02-202,9382,9502,7802,82181,6002,821
2020-02-192,8832,9732,8832,938106,8002,938
2020-02-182,9902,9992,8762,89984,8002,899
2020-02-173,1003,1103,0303,06031,4003,060
2020-02-143,1403,1653,1103,12544,8003,125
2020-02-133,2153,2353,1503,18027,4003,180
2020-02-123,2803,3103,2553,25522,1003,255
2020-02-103,2553,3303,2153,24052,3003,240
2020-02-073,2553,4003,2553,31584,2003,315
2020-02-063,1153,3053,0903,225115,1003,225
2020-02-053,0253,0502,9353,04567,9003,045
2020-02-043,0153,0152,9272,997161,2002,997
2020-02-033,1103,1153,0153,03590,3003,035
2020-01-313,2003,2903,0603,205249,7003,205
2020-01-303,7253,7403,5453,605113,0003,605
2020-01-293,7553,7553,6853,72032,6003,720
2020-01-283,6403,7703,6203,74037,1003,740
2020-01-273,7603,8103,7203,72537,2003,725
2020-01-243,8303,8303,7903,82527,0003,825
2020-01-233,8003,8503,7703,84529,9003,845
2020-01-223,8003,8153,7803,79019,8003,790
2020-01-213,7953,8103,7453,78539,7003,785
2020-01-203,7853,8253,7653,78059,1003,780
2020-01-173,7903,7903,6653,77086,8003,770
2020-01-163,7853,8053,7103,75585,2003,755
2020-01-153,7803,8103,7553,78556,9003,785
2020-01-143,6853,7253,6453,71076,6003,710
2020-01-103,5953,6403,5703,60085,7003,600
2020-01-093,4903,5903,4553,59097,6003,590
2020-01-083,3303,4653,2953,41068,7003,410
2020-01-073,2803,3753,2753,34052,8003,340
2020-01-063,1753,2803,1603,24070,8003,240

分割・併合履歴 : なし