1. HOME >
  2. 株価時系列 >
  3. 8084 >
  4. 2019年

8084 (株)RYODEN の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6451,6621,6401,66111,2001,661
2019-12-271,6571,6601,6431,64514,9001,645
2019-12-261,6271,6401,6101,64011,5001,640
2019-12-251,6421,6421,6061,61210,3001,612
2019-12-241,6591,6591,6221,6288,5001,628
2019-12-231,6671,6721,6521,6528,8001,652
2019-12-201,6681,6791,6551,66032,4001,660
2019-12-191,6411,6731,6411,66615,5001,666
2019-12-181,6801,6801,6321,64120,8001,641
2019-12-171,6861,6911,6591,67821,2001,678
2019-12-161,6821,6951,6701,68315,3001,683
2019-12-131,6691,6901,6611,68246,1001,682
2019-12-121,6581,6601,6351,64416,3001,644
2019-12-111,6271,6481,6271,64118,9001,641
2019-12-101,6391,6401,6141,63227,6001,632
2019-12-091,6341,6421,6281,63722,5001,637
2019-12-061,6381,6461,6101,62033,6001,620
2019-12-051,6371,6461,6281,6376,8001,637
2019-12-041,6201,6481,6141,6428,4001,642
2019-12-031,6291,6401,6191,62810,3001,628
2019-12-021,6551,6701,6441,65511,1001,655
2019-11-291,6461,6571,6411,64411,2001,644
2019-11-281,6741,6741,6401,6486,3001,648
2019-11-271,6661,6741,6561,65912,5001,659
2019-11-261,6851,6941,6701,67015,8001,670
2019-11-251,6821,6851,6721,68510,1001,685
2019-11-221,6751,6921,6701,67518,6001,675
2019-11-211,6761,6761,6361,67410,1001,674
2019-11-201,6741,6761,6591,67617,1001,676
2019-11-191,6551,6801,6551,67913,4001,679
2019-11-181,6851,6851,6561,6629,3001,662
2019-11-151,6611,6801,6521,67615,9001,676
2019-11-141,6701,6701,6461,65219,3001,652
2019-11-131,6801,6801,6631,66411,7001,664
2019-11-121,6881,6891,6761,68312,3001,683
2019-11-111,6801,6951,6801,68820,1001,688
2019-11-081,6911,6951,6681,67235,4001,672
2019-11-071,6841,6901,6751,68815,8001,688
2019-11-061,6891,6941,6741,68521,8001,685
2019-11-051,6451,6901,6271,68845,9001,688
2019-11-011,6071,6161,5971,61523,6001,615
2019-10-311,6301,6621,6011,64769,1001,647
2019-10-301,5801,6311,5661,63178,2001,631
2019-10-291,5551,5751,5521,57525,7001,575
2019-10-281,5601,5601,5361,55223,5001,552
2019-10-251,5741,5741,5471,55429,8001,554
2019-10-241,5851,5911,5651,57242,8001,572
2019-10-231,5511,5781,5401,57837,1001,578
2019-10-211,5421,5551,5391,55136,4001,551
2019-10-181,5501,5591,5271,54727,5001,547
2019-10-171,5571,5571,5291,53714,0001,537
2019-10-161,5441,5571,5361,55730,1001,557
2019-10-151,5051,5241,5011,51927,5001,519
2019-10-111,4921,4921,4621,47417,8001,474
2019-10-101,4971,4971,4571,48019,5001,480
2019-10-091,5101,5101,4921,50214,7001,502
2019-10-081,5081,5111,4831,51122,8001,511
2019-10-071,5101,5141,4891,49020,7001,490
2019-10-041,5211,5211,4971,5089,9001,508
2019-10-031,5031,5211,4881,52115,5001,521
2019-10-021,5531,5591,5261,54115,2001,541
2019-10-011,5201,5571,5201,55742,9001,557
2019-09-301,5311,5361,5021,50619,5001,506
2019-09-271,5791,5791,5101,54841,9001,548
2019-09-261,5891,6041,5681,57934,4001,579
2019-09-251,6051,6051,5761,58523,3001,585
2019-09-241,6021,6151,5881,60436,7001,604
2019-09-201,6481,6481,5871,58739,2001,587
2019-09-191,6051,6491,6051,64925,8001,649
2019-09-181,6221,6291,5931,60420,4001,604
2019-09-171,6301,6301,5991,61422,8001,614
2019-09-131,6471,6471,6131,63139,6001,631
2019-09-121,6281,6401,6201,62924,6001,629
2019-09-111,6131,6281,6111,62633,0001,626
2019-09-101,6051,6191,5921,61314,8001,613
2019-09-091,6051,6051,5911,60511,1001,605
2019-09-061,6131,6161,6001,60510,6001,605
2019-09-051,5971,6191,5971,60817,0001,608
2019-09-041,5891,5951,5761,5818,3001,581
2019-09-031,5781,6011,5661,59510,8001,595
2019-09-021,5901,5971,5771,5785,8001,578
2019-08-301,5761,6131,5751,60318,3001,603
2019-08-291,5521,5661,5481,56017,6001,560
2019-08-281,5361,5561,5331,55510,9001,555
2019-08-271,5511,5561,5301,53618,2001,536
2019-08-261,5551,5681,5341,53423,2001,534
2019-08-231,6101,6151,6041,6069,9001,606
2019-08-221,6321,6321,6051,62111,4001,621
2019-08-211,6131,6241,6021,61912,5001,619
2019-08-201,6051,6321,6001,63213,0001,632
2019-08-191,5891,6131,5891,6077,3001,607
2019-08-161,5911,5991,5811,5889,8001,588
2019-08-151,5771,6041,5771,60019,1001,600
2019-08-141,6071,6201,6001,61616,2001,616
2019-08-131,5711,6031,5711,60025,8001,600
2019-08-091,5611,6031,5611,59719,5001,597
2019-08-081,5321,5801,5291,55521,0001,555
2019-08-071,5301,5381,5261,52615,8001,526
2019-08-061,4971,5461,4751,53323,1001,533
2019-08-051,5461,5711,5271,54723,3001,547
2019-08-021,6171,6511,5791,58631,5001,586
2019-08-011,6301,6301,6121,6189,5001,618
2019-07-311,6001,6621,5321,63054,5001,630
2019-07-301,6191,6321,5951,60614,0001,606
2019-07-291,6291,6291,6091,6137,3001,613
2019-07-261,6311,6311,6101,6165,6001,616
2019-07-251,6351,6421,6281,6328,2001,632
2019-07-241,6281,6321,6171,6329,0001,632
2019-07-231,6151,6371,6151,6226,7001,622
2019-07-221,6261,6321,6121,6158,8001,615
2019-07-191,5831,6321,5761,62717,8001,627
2019-07-181,6171,6211,5721,57924,8001,579
2019-07-171,6331,6471,6191,63214,0001,632
2019-07-161,6381,6571,6341,64011,1001,640
2019-07-121,6621,6621,6341,64514,5001,645
2019-07-111,6061,6591,6061,64622,4001,646
2019-07-101,6021,6281,6021,60622,3001,606
2019-07-091,6451,6541,6151,62713,9001,627
2019-07-081,6531,6721,6301,63415,3001,634
2019-07-051,6911,6911,6111,67226,5001,672
2019-07-041,6891,7051,6821,69218,1001,692
2019-07-031,6251,6741,6251,66727,7001,667
2019-07-021,6271,6401,6151,63414,8001,634
2019-07-011,6331,6331,6001,62723,5001,627
2019-06-281,6341,6341,5891,60016,0001,600
2019-06-271,6141,6351,6071,63015,0001,630
2019-06-261,6361,6471,5961,59617,2001,596
2019-06-251,6551,6551,6301,64515,5001,645
2019-06-241,6451,6621,6401,6448,9001,644
2019-06-211,6121,6511,6101,65135,6001,651
2019-06-201,6411,6411,6071,60828,3001,608
2019-06-191,6011,6341,5971,62725,2001,627
2019-06-181,5771,5961,5751,58021,2001,580
2019-06-171,6081,6081,5761,58615,6001,586
2019-06-141,6111,6131,5961,60518,6001,605
2019-06-131,6181,6231,5881,60926,9001,609
2019-06-121,6301,6451,6161,64016,1001,640
2019-06-111,6191,6401,6191,63011,4001,630
2019-06-101,5971,6281,5811,61940,4001,619
2019-06-071,5721,5871,5601,58317,3001,583
2019-06-061,5501,5781,5501,56034,9001,560
2019-06-051,5491,5651,5321,56318,7001,563
2019-06-041,5141,5321,4931,52727,5001,527
2019-06-031,5061,5111,4971,50920,4001,509
2019-05-311,5441,5481,5261,53318,9001,533
2019-05-301,5671,5731,5261,54422,1001,544
2019-05-291,5481,5731,5481,56827,7001,568
2019-05-281,5421,5701,5351,55515,5001,555
2019-05-271,5391,5621,5351,55815,2001,558
2019-05-241,5261,5441,5131,53535,3001,535
2019-05-231,5351,5441,5251,53534,5001,535
2019-05-221,5231,5311,4951,52114,6001,521
2019-05-211,5241,5331,5101,51515,3001,515
2019-05-201,5371,5371,5161,52513,2001,525
2019-05-171,5271,5441,5221,53119,8001,531
2019-05-161,5161,5241,4761,52325,7001,523
2019-05-151,5271,5431,5131,52322,1001,523
2019-05-141,4821,5401,4791,53215,2001,532
2019-05-131,4961,5761,4951,53531,4001,535
2019-05-101,5291,5751,5191,53038,6001,530
2019-05-091,4921,5621,4921,51351,2001,513
2019-05-081,4971,5211,4761,51230,4001,512
2019-05-071,5281,5431,5001,51913,7001,519
2019-04-261,5121,5501,4721,52453,0001,524
2019-04-251,5151,5361,5151,53216,7001,532
2019-04-241,5121,5211,4941,4999,8001,499
2019-04-231,5111,5221,5041,5187,7001,518
2019-04-221,5041,5131,4971,5125,3001,512
2019-04-191,5291,5311,4861,50212,5001,502
2019-04-181,5361,5371,4971,50912,2001,509
2019-04-171,5111,5321,4691,53023,2001,530
2019-04-161,5371,5371,5001,51712,4001,517
2019-04-151,5061,5401,5051,53519,6001,535
2019-04-121,4961,5101,4891,4947,2001,494
2019-04-111,4891,5011,4841,4966,7001,496
2019-04-101,4931,5031,4771,4934,6001,493
2019-04-091,5111,5141,4941,5068,6001,506
2019-04-081,5441,5441,5151,5176,2001,517
2019-04-051,5241,5511,5241,5516,9001,551
2019-04-041,5281,5331,5021,51531,3001,515
2019-04-031,5211,5381,5071,53410,9001,534
2019-04-021,5311,5571,5231,52316,5001,523
2019-04-011,4691,5361,4691,53124,6001,531
2019-03-291,4881,4991,4521,4689,9001,468
2019-03-281,5191,5191,4801,48620,9001,486
2019-03-271,5211,5451,5091,54120,2001,541
2019-03-261,4861,5631,4841,56336,5001,563
2019-03-251,5291,5291,4771,48521,0001,485
2019-03-221,5191,5351,5061,53412,4001,534
2019-03-201,5191,5331,5031,51920,1001,519
2019-03-191,5371,5401,5031,51517,1001,515
2019-03-181,5101,5481,5101,54829,4001,548
2019-03-151,4631,4961,4631,49320,6001,493
2019-03-141,4971,4971,4591,46513,5001,465
2019-03-131,4991,5071,4821,48510,7001,485
2019-03-121,4811,5251,4731,51530,6001,515
2019-03-111,4701,4771,4521,46623,5001,466
2019-03-081,5051,5061,4671,46830,7001,468
2019-03-071,5301,5401,5131,52843,5001,528
2019-03-061,5001,5361,4941,51930,5001,519
2019-03-051,4901,5341,4711,50321,4001,503
2019-03-041,4881,5061,4761,48639,2001,486
2019-03-011,4791,5071,4771,50220,5001,502
2019-02-281,4911,4911,4631,47830,9001,478
2019-02-271,4891,4971,4691,49029,8001,490
2019-02-261,4791,5001,4541,47642,2001,476
2019-02-251,4901,4901,4671,47910,4001,479
2019-02-221,4701,4811,4521,47824,3001,478
2019-02-211,4811,4811,4611,47521,5001,475
2019-02-201,4901,4951,4661,48120,5001,481
2019-02-191,4541,4941,4511,49129,3001,491
2019-02-181,4331,4561,4331,45519,0001,455
2019-02-151,4091,4141,3931,40816,3001,408
2019-02-141,4131,4261,3961,41332,3001,413
2019-02-131,3801,4141,3691,41340,7001,413
2019-02-121,3651,3861,3651,37827,7001,378
2019-02-081,3711,3761,3581,36322,4001,363
2019-02-071,3801,3891,3641,38814,2001,388
2019-02-061,4001,4071,3751,38621,2001,386
2019-02-051,3691,4081,3691,39921,0001,399
2019-02-041,3341,3681,3311,36828,8001,368
2019-02-011,3521,3601,3341,33427,7001,334
2019-01-311,3651,3831,3571,36629,3001,366
2019-01-301,3781,3871,3491,35031,2001,350
2019-01-291,3701,3711,3551,36422,0001,364
2019-01-281,3981,3981,3701,37012,3001,370
2019-01-251,4071,4211,4001,40611,3001,406
2019-01-241,3911,4041,3851,39211,4001,392
2019-01-231,4051,4111,3841,38518,9001,385
2019-01-221,4221,4281,4151,42011,7001,420
2019-01-211,4071,4301,4011,42216,5001,422
2019-01-181,3881,4181,3821,40738,0001,407
2019-01-171,3711,3891,3681,38126,6001,381
2019-01-161,3901,3951,3641,36421,9001,364
2019-01-151,3851,3971,3791,39125,5001,391
2019-01-111,4051,4051,3951,3989,6001,398
2019-01-101,4081,4101,3921,40532,5001,405
2019-01-091,4121,4251,4081,41427,0001,414
2019-01-081,4131,4201,3991,41139,2001,411
2019-01-071,4301,4401,4091,42742,8001,427
2019-01-041,3971,4111,3801,40324,6001,403

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