8084 (株)RYODEN の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,358 | 2,369 | 2,232 | 2,277 | 107,300 | 2,277 |
| 2025-04-03 | 2,421 | 2,461 | 2,413 | 2,453 | 45,300 | 2,453 |
| 2025-04-02 | 2,547 | 2,553 | 2,503 | 2,521 | 39,400 | 2,521 |
| 2025-04-01 | 2,530 | 2,541 | 2,503 | 2,513 | 36,000 | 2,513 |
| 2025-03-31 | 2,558 | 2,567 | 2,498 | 2,512 | 55,800 | 2,512 |
| 2025-03-28 | 2,566 | 2,632 | 2,535 | 2,608 | 278,000 | 2,608 |
| 2025-03-27 | 2,619 | 2,630 | 2,589 | 2,630 | 319,400 | 2,630 |
| 2025-03-26 | 2,591 | 2,612 | 2,580 | 2,612 | 98,500 | 2,612 |
| 2025-03-25 | 2,610 | 2,614 | 2,571 | 2,581 | 50,200 | 2,581 |
| 2025-03-24 | 2,618 | 2,618 | 2,561 | 2,581 | 104,500 | 2,581 |
| 2025-03-21 | 2,600 | 2,626 | 2,597 | 2,610 | 50,900 | 2,610 |
| 2025-03-19 | 2,594 | 2,646 | 2,594 | 2,603 | 68,600 | 2,603 |
| 2025-03-18 | 2,538 | 2,596 | 2,537 | 2,594 | 118,700 | 2,594 |
| 2025-03-17 | 2,509 | 2,524 | 2,495 | 2,495 | 106,700 | 2,495 |
| 2025-03-14 | 2,514 | 2,531 | 2,501 | 2,504 | 90,600 | 2,504 |
| 2025-03-13 | 2,500 | 2,540 | 2,497 | 2,531 | 84,800 | 2,531 |
| 2025-03-12 | 2,522 | 2,551 | 2,521 | 2,542 | 82,400 | 2,542 |
| 2025-03-11 | 2,500 | 2,529 | 2,465 | 2,526 | 77,900 | 2,526 |
| 2025-03-10 | 2,543 | 2,558 | 2,514 | 2,517 | 129,300 | 2,517 |
| 2025-03-07 | 2,497 | 2,532 | 2,469 | 2,514 | 142,900 | 2,514 |
| 2025-03-06 | 2,544 | 2,554 | 2,523 | 2,533 | 107,300 | 2,533 |
| 2025-03-05 | 2,501 | 2,542 | 2,497 | 2,520 | 89,300 | 2,520 |
| 2025-03-04 | 2,462 | 2,502 | 2,441 | 2,483 | 134,800 | 2,483 |
| 2025-03-03 | 2,474 | 2,474 | 2,434 | 2,469 | 197,600 | 2,469 |
| 2025-02-28 | 2,392 | 2,413 | 2,377 | 2,401 | 133,200 | 2,401 |
| 2025-02-27 | 2,328 | 2,397 | 2,320 | 2,392 | 139,900 | 2,392 |
| 2025-02-26 | 2,325 | 2,328 | 2,294 | 2,311 | 78,400 | 2,311 |
| 2025-02-25 | 2,341 | 2,346 | 2,325 | 2,328 | 61,100 | 2,328 |
| 2025-02-21 | 2,376 | 2,376 | 2,325 | 2,344 | 37,800 | 2,344 |
| 2025-02-20 | 2,413 | 2,421 | 2,383 | 2,389 | 39,900 | 2,389 |
| 2025-02-19 | 2,457 | 2,459 | 2,410 | 2,421 | 23,700 | 2,421 |
| 2025-02-18 | 2,456 | 2,463 | 2,438 | 2,452 | 14,000 | 2,452 |
| 2025-02-17 | 2,450 | 2,466 | 2,441 | 2,441 | 18,200 | 2,441 |
| 2025-02-14 | 2,453 | 2,460 | 2,445 | 2,445 | 14,200 | 2,445 |
| 2025-02-13 | 2,439 | 2,452 | 2,436 | 2,447 | 10,800 | 2,447 |
| 2025-02-12 | 2,438 | 2,440 | 2,415 | 2,421 | 14,700 | 2,421 |
| 2025-02-10 | 2,431 | 2,442 | 2,422 | 2,423 | 19,200 | 2,423 |
| 2025-02-07 | 2,443 | 2,454 | 2,432 | 2,442 | 16,300 | 2,442 |
| 2025-02-06 | 2,432 | 2,448 | 2,432 | 2,443 | 10,400 | 2,443 |
| 2025-02-05 | 2,411 | 2,433 | 2,411 | 2,430 | 15,200 | 2,430 |
| 2025-02-04 | 2,454 | 2,458 | 2,411 | 2,411 | 18,800 | 2,411 |
| 2025-02-03 | 2,429 | 2,443 | 2,408 | 2,423 | 37,000 | 2,423 |
| 2025-01-31 | 2,486 | 2,504 | 2,473 | 2,504 | 16,200 | 2,504 |
| 2025-01-30 | 2,461 | 2,500 | 2,461 | 2,496 | 27,900 | 2,496 |
| 2025-01-29 | 2,450 | 2,461 | 2,444 | 2,461 | 11,500 | 2,461 |
| 2025-01-28 | 2,419 | 2,451 | 2,416 | 2,444 | 18,000 | 2,444 |
| 2025-01-27 | 2,433 | 2,442 | 2,424 | 2,433 | 10,100 | 2,433 |
| 2025-01-24 | 2,406 | 2,438 | 2,404 | 2,414 | 22,900 | 2,414 |
| 2025-01-23 | 2,383 | 2,390 | 2,367 | 2,379 | 15,100 | 2,379 |
| 2025-01-22 | 2,356 | 2,394 | 2,356 | 2,385 | 14,100 | 2,385 |
| 2025-01-21 | 2,364 | 2,365 | 2,347 | 2,355 | 11,900 | 2,355 |
| 2025-01-20 | 2,381 | 2,382 | 2,363 | 2,364 | 18,600 | 2,364 |
| 2025-01-17 | 2,346 | 2,359 | 2,332 | 2,359 | 16,400 | 2,359 |
| 2025-01-16 | 2,374 | 2,380 | 2,347 | 2,347 | 14,900 | 2,347 |
| 2025-01-15 | 2,376 | 2,380 | 2,347 | 2,358 | 23,000 | 2,358 |
| 2025-01-14 | 2,384 | 2,384 | 2,345 | 2,356 | 38,200 | 2,356 |
| 2025-01-10 | 2,392 | 2,405 | 2,380 | 2,390 | 18,800 | 2,390 |
| 2025-01-09 | 2,425 | 2,427 | 2,391 | 2,391 | 30,500 | 2,391 |
| 2025-01-08 | 2,435 | 2,455 | 2,425 | 2,425 | 15,300 | 2,425 |
| 2025-01-07 | 2,436 | 2,446 | 2,422 | 2,435 | 22,200 | 2,435 |
| 2025-01-06 | 2,500 | 2,500 | 2,435 | 2,435 | 34,000 | 2,435 |
分割・併合履歴 ： [2017-09-27]1株→0.5株 [1991-03-26]1株→1.1株 [1988-03-28]1株→1.1株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.1株 [1985-03-27]1株→1.1株