8084 (株)RYODEN の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-12-062,3642,3782,3502,36612,0002,366
2024-12-052,3772,3802,3662,36617,8002,366
2024-12-042,3602,3742,3412,35823,3002,358
2024-12-032,3322,3712,3262,37130,1002,371
2024-12-022,2872,3202,2872,31820,1002,318
2024-11-292,2782,3002,2782,27913,9002,279
2024-11-282,2682,2882,2682,27815,9002,278
2024-11-272,3002,3062,2312,26354,0002,263
2024-11-262,3182,3332,2982,30122,3002,301
2024-11-252,3462,3462,3182,31813,4002,318
2024-11-222,3182,3302,3092,32912,6002,329
2024-11-212,3052,3202,2982,30119,0002,301
2024-11-202,3212,3362,2982,30519,5002,305
2024-11-192,3232,3372,3032,30719,1002,307
2024-11-182,3152,3282,3112,31110,4002,311
2024-11-152,3332,3492,3132,31413,3002,314
2024-11-142,3272,3482,3182,31812,6002,318
2024-11-132,3232,3472,3052,32420,8002,324
2024-11-122,3432,3702,3002,31330,7002,313
2024-11-112,3652,3742,3352,34321,4002,343
2024-11-082,4102,4162,3702,37014,2002,370
2024-11-072,3672,4062,3672,39616,9002,396
2024-11-062,3612,3862,3532,36718,8002,367
2024-11-052,3902,3952,3402,34326,8002,343
2024-11-012,4212,4282,3862,38834,5002,388
2024-10-312,4562,4802,4302,44430,2002,444
2024-10-302,4892,5002,4322,43243,5002,432
2024-10-292,4902,5012,4832,4977,6002,497
2024-10-282,4332,4712,4252,4708,2002,470
2024-10-252,4732,4732,4102,42918,6002,429
2024-10-242,4592,4672,4452,46112,5002,461
2024-10-232,4812,4982,4562,4569,8002,456
2024-10-222,5352,5352,4752,48121,3002,481
2024-10-212,5422,5472,5202,5265,4002,526
2024-10-182,5482,5622,5352,5478,9002,547
2024-10-172,5542,5642,5432,5459,4002,545
2024-10-162,5312,5632,5312,54310,3002,543
2024-10-152,5322,5392,5122,53711,8002,537
2024-10-112,5432,5432,5092,52211,2002,522
2024-10-102,5502,5502,5172,5336,5002,533
2024-10-092,5502,5702,5302,5307,4002,530
2024-10-082,5472,5572,5262,5347,6002,534
2024-10-072,5852,5852,5552,57818,6002,578
2024-10-042,5402,5552,5272,54627,9002,546
2024-10-032,5412,5452,5052,53018,1002,530
2024-10-022,4752,5182,4752,49121,5002,491
2024-10-012,4802,5072,4702,49312,6002,493
2024-09-302,5002,5002,4652,46827,9002,468
2024-09-272,5562,5562,5082,53023,2002,530
2024-09-262,5482,5902,5132,59047,9002,590
2024-09-252,5482,5482,5042,52214,6002,522
2024-09-242,5442,5472,5202,52214,4002,522
2024-09-202,5302,5302,4872,52224,9002,522
2024-09-192,4902,5142,4802,49323,8002,493
2024-09-182,4682,4682,4362,45814,9002,458
2024-09-172,4402,4572,4102,44220,7002,442
2024-09-132,4732,4732,4312,43633,9002,436
2024-09-122,4712,5052,4482,47819,1002,478
2024-09-112,4752,4802,4252,42523,7002,425
2024-09-102,5092,5172,4752,47516,7002,475
2024-09-092,4732,5102,4492,50016,6002,500
2024-09-062,5322,5352,4952,51013,6002,510
2024-09-052,5252,5682,5152,53213,8002,532
2024-09-042,5602,5932,5182,52933,2002,529
2024-09-032,5882,6112,5882,61010,6002,610
2024-09-022,5952,5982,5702,5768,3002,576
2024-08-302,5792,5962,5692,58618,5002,586
2024-08-292,5752,5772,5612,57515,7002,575
2024-08-282,5802,5802,5402,5768,3002,576
2024-08-272,5422,5822,5422,57924,0002,579
2024-08-262,5612,5642,5202,53910,4002,539
2024-08-232,5552,5762,5462,56210,0002,562
2024-08-222,5602,5722,5462,5496,0002,549
2024-08-212,5492,5732,5442,5527,4002,552
2024-08-202,5692,5742,5502,57115,8002,571
2024-08-192,6022,6242,5332,54016,0002,540
2024-08-162,5972,6082,5722,60213,1002,602
2024-08-152,5342,5642,5342,55123,3002,551
2024-08-142,4732,5342,4622,53420,6002,534
2024-08-132,4082,4722,4062,46320,3002,463
2024-08-092,4252,4722,3702,40129,3002,401
2024-08-082,3722,4502,3562,37528,8002,375
2024-08-072,3482,4622,3402,39619,6002,396
2024-08-062,3722,4392,3212,37337,2002,373
2024-08-052,4582,4582,1652,21678,5002,216
2024-08-022,5552,5882,5052,50861,8002,508
2024-08-012,5902,6902,5522,66564,7002,665
2024-07-312,7312,9462,7292,86174,3002,861
2024-07-302,7322,7792,7322,77225,2002,772
2024-07-292,7442,7742,7232,76224,3002,762
2024-07-262,7372,7402,7082,70816,1002,708
2024-07-252,7402,8202,7302,73633,0002,736
2024-07-242,8152,8312,7322,76331,7002,763
2024-07-232,8202,8312,7932,80416,5002,804
2024-07-222,8472,8482,8012,80412,8002,804
2024-07-192,8502,8712,8372,85117,6002,851
2024-07-182,8502,8742,8492,86020,3002,860
2024-07-172,8642,8832,8532,86213,3002,862
2024-07-162,8602,8902,8602,86624,7002,866
2024-07-122,8652,8992,8652,87523,8002,875
2024-07-112,8802,8802,8502,86020,6002,860
2024-07-102,8502,8682,8412,84326,2002,843
2024-07-092,8192,8572,8002,85036,1002,850
2024-07-082,8202,8332,8012,81017,9002,810
2024-07-052,8682,8762,8202,82021,5002,820
2024-07-042,8722,8892,8652,87524,7002,875
2024-07-032,7832,8692,7832,85640,3002,856
2024-07-022,7962,8182,7812,80532,0002,805
2024-07-012,7852,7852,7432,76519,8002,765
2024-06-282,7782,7782,7592,76514,8002,765
2024-06-272,7622,7882,7462,77840,4002,778
2024-06-262,7462,7592,7332,74033,5002,740
2024-06-252,7002,7462,7002,74636,0002,746
2024-06-242,6962,6962,6702,68021,9002,680
2024-06-212,6712,7082,6532,67025,9002,670
2024-06-202,6982,7112,6802,69430,6002,694
2024-06-192,6582,6972,6582,69727,3002,697
2024-06-182,6272,6652,6272,66025,1002,660
2024-06-172,6192,6192,5712,60918,9002,609
2024-06-142,5702,6212,5702,61926,9002,619
2024-06-132,6132,6142,5612,56420,1002,564
2024-06-122,6252,6352,5902,59528,9002,595
2024-06-112,6452,6512,6162,62515,0002,625
2024-06-102,6002,6362,6002,63128,0002,631
2024-06-072,5692,5932,5622,59318,9002,593
2024-06-062,5852,5872,5512,56917,2002,569
2024-06-052,5952,5992,5562,56124,8002,561
2024-06-042,5762,6082,5732,60837,3002,608
2024-06-032,5202,5732,5202,55719,3002,557
2024-05-312,5252,5332,5042,52635,0002,526
2024-05-302,5002,5502,4782,51033,0002,510
2024-05-292,5402,5482,5092,51226,8002,512
2024-05-282,5492,5652,5472,54716,4002,547
2024-05-272,5432,5502,5282,55015,8002,550
2024-05-242,5002,5262,4982,52413,4002,524
2024-05-232,4882,5162,4762,50928,6002,509
2024-05-222,5422,5422,4962,50125,3002,501
2024-05-212,5352,5502,5292,52916,8002,529
2024-05-202,5222,5422,5212,53424,5002,534
2024-05-172,4802,5232,4742,51327,7002,513
2024-05-162,5012,5012,4722,48335,7002,483
2024-05-152,5282,5302,4862,50043,7002,500
2024-05-142,5362,5362,5012,52835,5002,528
2024-05-132,5482,5542,5152,52729,9002,527
2024-05-102,5802,6512,5172,54893,0002,548
2024-05-092,5902,6002,5802,60013,1002,600
2024-05-082,5822,6012,5712,57321,8002,573
2024-05-072,6502,6502,5982,59818,5002,598
2024-05-022,6012,6342,5962,62423,7002,624
2024-05-012,6242,6242,6052,61415,0002,614
2024-04-302,6192,6582,5982,65428,9002,654
2024-04-262,5792,6122,5622,61127,4002,611
2024-04-252,6242,6242,5812,58225,5002,582
2024-04-242,6332,6402,6152,62933,7002,629
2024-04-232,6482,6482,6122,62816,3002,628
2024-04-222,6362,6482,6072,62019,9002,620
2024-04-192,6292,6362,5552,59852,8002,598
2024-04-182,6372,6692,6362,65219,2002,652
2024-04-172,6922,7002,6302,63733,3002,637
2024-04-162,7462,7562,6742,69235,6002,692
2024-04-152,7502,7852,7412,76623,4002,766
2024-04-122,8112,8112,7702,78436,1002,784
2024-04-112,7582,8112,7522,79427,8002,794
2024-04-102,7772,8242,7752,80873,2002,808
2024-04-092,7132,7602,7132,76069,4002,760
2024-04-082,6852,6922,6582,68129,2002,681
2024-04-052,6402,6612,6222,65153,0002,651
2024-04-042,7172,7252,6762,68335,4002,683
2024-04-032,6802,7332,6662,71560,4002,715
2024-04-022,7332,7442,6742,69165,0002,691
2024-04-012,7162,7522,6912,72158,9002,721
2024-03-292,6682,7172,6682,71063,8002,710
2024-03-282,7002,7162,6562,668210,8002,668
2024-03-272,7442,7872,7442,769369,3002,769
2024-03-262,7202,7362,6942,726111,8002,726
2024-03-252,7522,7572,7192,723119,1002,723
2024-03-222,7342,7592,7152,75974,1002,759
2024-03-212,7222,7262,6902,718107,6002,718
2024-03-192,6392,6772,6232,67271,3002,672
2024-03-182,6332,6332,6022,62085,1002,620
2024-03-152,5842,6192,5772,60951,6002,609
2024-03-142,5602,5812,5552,57767,6002,577
2024-03-132,6082,6112,5522,56163,2002,561
2024-03-122,5302,5802,4942,576113,9002,576
2024-03-112,6012,6282,5212,556216,3002,556
2024-03-082,5612,6402,5612,632151,8002,632
2024-03-072,6082,6162,5722,577102,7002,577
2024-03-062,5752,6102,5722,593101,2002,593
2024-03-052,5702,5962,5552,595107,1002,595
2024-03-042,6532,6532,5822,582149,1002,582
2024-03-012,6452,6522,6212,627113,0002,627
2024-02-292,6112,6302,5952,622111,4002,622
2024-02-282,6692,6762,6302,630109,9002,630
2024-02-272,6722,6952,6562,67148,0002,671
2024-02-262,6852,6902,6602,66251,2002,662
2024-02-222,6502,6502,6222,64334,7002,643
2024-02-212,6302,6412,6082,61725,0002,617
2024-02-202,6452,6532,6252,63325,5002,633
2024-02-192,6042,6282,5972,62528,3002,625
2024-02-162,5892,6152,5682,60448,9002,604
2024-02-152,6182,6182,5472,56140,1002,561
2024-02-142,6282,6352,5752,58528,7002,585
2024-02-132,6122,6302,5812,63037,8002,630
2024-02-092,5902,6092,5732,57626,6002,576
2024-02-082,6222,6222,5752,60246,3002,602
2024-02-072,6502,6542,6252,63225,7002,632
2024-02-062,6432,6892,6382,65630,6002,656
2024-02-052,6762,6762,6402,65237,9002,652
2024-02-022,6782,6782,6322,66226,4002,662
2024-02-012,6722,7012,6702,67835,4002,678
2024-01-312,6602,7102,6522,68748,9002,687
2024-01-302,7802,8102,6012,665152,5002,665
2024-01-292,7102,7752,7102,77023,5002,770
2024-01-262,7622,7622,7032,70340,5002,703
2024-01-252,7442,7872,7442,77124,5002,771
2024-01-242,7892,7892,7402,74629,5002,746
2024-01-232,7992,8162,7892,78924,6002,789
2024-01-222,7692,7852,7642,77818,7002,778
2024-01-192,7502,7732,7362,74828,1002,748
2024-01-182,7042,7432,7042,72219,1002,722
2024-01-172,7462,7802,6982,69831,8002,698
2024-01-162,7902,7902,7322,74221,2002,742
2024-01-152,7402,7912,7312,77840,3002,778
2024-01-122,7702,7742,7032,72724,1002,727
2024-01-112,7452,7612,7272,75428,2002,754
2024-01-102,6872,7382,6872,72935,8002,729
2024-01-092,7412,7542,6822,68845,5002,688
2024-01-052,6692,7312,6682,71541,0002,715
2024-01-042,6182,6532,5912,65327,0002,653

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