1. HOME >
  2. 株価時系列 >
  3. 8084 >
  4. 2020年

8084 (株)RYODEN 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
2020-12-301,5531,5621,5401,55021,4001,550
2020-12-291,5401,5631,5351,56325,9001,563
2020-12-281,5501,5551,5301,54023,6001,540
2020-12-251,5431,5561,5411,54620,1001,546
2020-12-241,5181,5421,5171,53829,2001,538
2020-12-231,5351,5351,5091,51336,8001,513
2020-12-221,5591,5591,5161,52157,7001,521
2020-12-211,5301,5621,5211,56235,7001,562
2020-12-181,5281,5301,5121,51244,7001,512
2020-12-171,5161,5321,5151,52820,8001,528
2020-12-161,5131,5261,5081,51344,1001,513
2020-12-151,5151,5201,5081,51236,9001,512
2020-12-141,5201,5301,5091,51756,3001,517
2020-12-111,5251,5281,5171,51733,7001,517
2020-12-101,5491,5491,5241,52531,7001,525
2020-12-091,5211,5481,5181,54826,1001,548
2020-12-081,5101,5191,5081,51217,5001,512
2020-12-071,5261,5311,5101,51027,7001,510
2020-12-041,5291,5311,5191,52112,4001,521
2020-12-031,5341,5481,5251,53217,0001,532
2020-12-021,5451,5481,5191,52627,7001,526
2020-12-011,5321,5341,5161,53022,4001,530
2020-11-301,5411,5431,5081,50823,9001,508
2020-11-271,5511,5541,5331,53831,8001,538
2020-11-261,5321,5481,5181,53916,7001,539
2020-11-251,5451,5471,5271,53431,5001,534
2020-11-241,5501,5501,5271,54729,7001,547
2020-11-201,5141,5321,5071,52028,5001,520
2020-11-191,5271,5281,5131,51419,1001,514
2020-11-181,5501,5541,5271,52732,6001,527
2020-11-171,5631,5681,5311,55030,4001,550
2020-11-161,5631,5631,5321,54734,1001,547
2020-11-131,5791,5791,5321,54016,7001,540
2020-11-121,5901,5901,5581,57512,2001,575
2020-11-111,5991,5991,5731,58627,4001,586
2020-11-101,6001,6001,5611,58933,2001,589
2020-11-091,5981,5981,5751,59719,7001,597
2020-11-061,5751,5981,5551,59822,3001,598
2020-11-051,5091,5961,5041,59639,9001,596
2020-11-041,5411,5451,5021,50221,1001,502
2020-11-021,5351,5401,5071,53623,6001,536
2020-10-301,5331,5331,5011,52817,1001,528
2020-10-291,5021,5201,5011,51825,4001,518
2020-10-281,5131,5201,5041,51417,6001,514
2020-10-271,5111,5201,5061,51313,1001,513
2020-10-261,5251,5321,5201,52011,2001,520
2020-10-231,5401,5431,5241,52510,3001,525
2020-10-221,5271,5391,5191,5309,4001,530
2020-10-211,5371,5481,5281,52810,2001,528
2020-10-201,5451,5451,5281,53713,6001,537
2020-10-191,5051,5481,5051,53816,4001,538
2020-10-161,5061,5211,5011,5017,6001,501
2020-10-151,5121,5171,5061,50611,1001,506
2020-10-141,5211,5281,5151,5157,1001,515
2020-10-131,5411,5411,5221,52812,2001,528
2020-10-121,5331,5331,5131,52711,6001,527
2020-10-091,5511,5511,5221,53211,0001,532
2020-10-081,5731,5731,5461,55115,1001,551
2020-10-071,5511,5661,5351,55212,6001,552
2020-10-061,5581,5581,5401,55211,1001,552
2020-10-051,5231,5431,5211,54322,6001,543
2020-10-021,5331,5741,5001,50025,4001,500
2020-09-301,5701,5901,5331,53336,5001,533
2020-09-291,5961,5991,5621,57346,8001,573
2020-09-281,5651,6171,5441,61347,5001,613
2020-09-251,5231,5511,5181,54047,8001,540
2020-09-241,5001,5061,4831,49935,3001,499
2020-09-231,5151,5151,4911,49430,8001,494
2020-09-181,5021,5221,4991,51928,4001,519
2020-09-171,4761,4911,4681,48823,0001,488
2020-09-161,4701,4801,4611,47424,1001,474
2020-09-151,4701,4731,4521,47019,4001,470
2020-09-141,4701,4771,4621,47321,8001,473
2020-09-111,4451,4651,4401,45529,1001,455
2020-09-101,4441,4551,4381,44421,2001,444
2020-09-091,4321,4531,4251,44625,5001,446
2020-09-081,4441,4501,4351,44820,8001,448
2020-09-071,4301,4471,4301,43815,3001,438
2020-09-041,4411,4461,4341,43713,1001,437
2020-09-031,4551,4601,4411,44617,6001,446
2020-09-021,4391,4581,4371,44620,2001,446
2020-09-011,4391,4481,4321,44218,0001,442
2020-08-311,4321,4601,4281,43917,4001,439
2020-08-281,4241,4321,3911,41341,1001,413
2020-08-271,4121,4221,4081,42211,5001,422
2020-08-261,4251,4291,4131,41414,2001,414
2020-08-251,4261,4311,4141,41622,6001,416
2020-08-241,4131,4231,4081,4167,2001,416
2020-08-211,4161,4171,4011,4079,1001,407
2020-08-201,4201,4201,3901,40532,2001,405
2020-08-191,4301,4321,4181,4259,3001,425
2020-08-181,4411,4551,4291,43314,1001,433
2020-08-171,4521,4581,4411,44120,4001,441
2020-08-141,4771,4771,4571,45810,0001,458
2020-08-131,4721,4761,4401,47426,4001,474
2020-08-121,4401,4681,4321,46725,3001,467
2020-08-111,4301,4461,4141,44323,6001,443
2020-08-071,4251,4311,4091,42121,6001,421
2020-08-061,4281,4361,4011,42511,6001,425
2020-08-051,4161,4291,4001,41426,1001,414
2020-08-041,4001,4211,3821,41624,6001,416
2020-08-031,4051,4261,3721,37426,3001,374
2020-07-311,4191,4751,3831,38363,5001,383
2020-07-301,4541,4601,4401,4499,0001,449
2020-07-291,4621,4621,4491,4607,7001,460
2020-07-281,4841,4861,4591,4718,7001,471
2020-07-271,4651,4861,4501,48612,9001,486
2020-07-221,4961,4961,4661,46716,1001,467
2020-07-211,4901,4961,4681,49615,4001,496
2020-07-201,4741,4831,4561,48320,8001,483
2020-07-171,4731,4731,4451,46010,5001,460
2020-07-161,4941,4941,4521,45213,4001,452
2020-07-151,4641,5101,4641,49433,7001,494
2020-07-141,4551,4551,4421,4558,5001,455
2020-07-131,3991,4551,3971,45520,9001,455
2020-07-101,4091,4241,3791,37921,5001,379
2020-07-091,4171,4281,4031,41417,3001,414
2020-07-081,4271,4521,4001,42225,3001,422
2020-07-071,4431,4431,4211,43513,9001,435
2020-07-061,4281,4561,4201,45610,7001,456
2020-07-031,4251,4361,4071,42410,5001,424
2020-07-021,4191,4521,4091,42518,5001,425
2020-07-011,4721,4721,4121,41224,7001,412
2020-06-301,5081,5081,4611,46115,3001,461
2020-06-291,5101,5101,4731,47425,2001,474
2020-06-261,4881,5211,4881,52122,1001,521
2020-06-251,4911,4921,4711,48031,4001,480
2020-06-241,5371,5371,4991,50215,6001,502
2020-06-231,5291,5361,5071,51919,2001,519
2020-06-221,5161,5371,4961,53222,2001,532
2020-06-191,4911,5221,4631,52045,8001,520
2020-06-181,4901,4901,4461,47324,4001,473
2020-06-171,4831,4901,4721,48715,7001,487
2020-06-161,4721,4771,4421,47031,7001,470
2020-06-151,4591,4661,4321,43423,7001,434
2020-06-121,4301,4641,4281,45921,5001,459
2020-06-111,5201,5221,4601,46026,3001,460
2020-06-101,5101,5431,4981,53744,8001,537
2020-06-091,5071,5071,4811,50015,4001,500
2020-06-081,4911,5061,4771,50230,4001,502
2020-06-051,4551,4771,4521,46218,2001,462
2020-06-041,4361,4491,4321,44717,2001,447
2020-06-031,4521,4521,4211,43622,2001,436
2020-06-021,4281,4391,4171,43614,5001,436
2020-06-011,4271,4271,4011,41411,9001,414
2020-05-291,4061,4311,4061,41312,2001,413
2020-05-281,4001,4201,3821,41731,8001,417
2020-05-271,4001,4031,3861,39817,5001,398
2020-05-261,3781,4041,3691,40014,9001,400
2020-05-251,3591,3741,3391,37411,1001,374
2020-05-221,3601,3611,3401,3419,7001,341
2020-05-211,3571,3671,3531,35912,8001,359
2020-05-201,3561,3611,3401,35722,5001,357
2020-05-191,3621,3651,3411,35621,4001,356
2020-05-181,3491,3491,3261,3359,0001,335
2020-05-151,3301,3341,3051,33411,2001,334
2020-05-141,3291,3291,3041,31517,9001,315
2020-05-131,3401,3411,3151,32729,2001,327
2020-05-121,4001,4001,3351,33727,3001,337
2020-05-111,3521,4001,3341,40037,0001,400
2020-05-081,3391,3471,3211,34721,7001,347
2020-05-071,3401,3431,3111,31819,2001,318
2020-05-011,3181,3401,3171,34021,3001,340
2020-04-301,3631,3651,3301,33025,2001,330
2020-04-281,3391,3391,3141,33715,2001,337
2020-04-271,3071,3321,2991,32917,8001,329
2020-04-241,3051,3061,2831,30213,0001,302
2020-04-231,2691,3041,2691,30420,8001,304
2020-04-221,2721,2851,2581,26626,0001,266
2020-04-211,2901,2951,2681,28720,8001,287
2020-04-201,3131,3131,2901,29525,5001,295
2020-04-171,3381,3491,3121,31321,1001,313
2020-04-161,3101,3361,3101,33356,1001,333
2020-04-151,3421,3441,3051,31217,8001,312
2020-04-141,3471,3521,3321,34217,1001,342
2020-04-131,3571,3621,3381,34720,2001,347
2020-04-101,3411,3581,3201,35733,0001,357
2020-04-091,3071,3411,3031,34131,2001,341
2020-04-081,3001,3101,2851,30033,0001,300
2020-04-071,3381,3381,2801,30938,9001,309
2020-04-061,2501,3111,2471,30040,3001,300
2020-04-031,2561,2851,2411,26325,0001,263
2020-04-021,2311,2801,2311,26742,8001,267
2020-04-011,2801,2941,2241,23548,3001,235
2020-03-311,3631,3801,2811,29757,2001,297
2020-03-301,3521,3741,3071,372122,5001,372
2020-03-271,3791,4321,3601,430197,4001,430
2020-03-261,2871,3471,2701,332147,0001,332
2020-03-251,3141,3151,2701,296111,0001,296
2020-03-241,2841,2931,2501,254104,3001,254
2020-03-231,2491,2801,2071,258147,0001,258
2020-03-191,2611,2831,2011,23972,7001,239
2020-03-181,2681,2751,2281,23182,7001,231
2020-03-171,1771,2631,1591,24386,4001,243
2020-03-161,2191,2421,1931,19769,7001,197
2020-03-131,1961,2231,1541,199106,0001,199
2020-03-121,3001,3161,2701,27788,8001,277
2020-03-111,3411,3561,3181,31962,6001,319
2020-03-101,3091,3461,2901,335105,8001,335
2020-03-091,3511,3591,3131,31771,5001,317
2020-03-061,4391,4401,3851,38998,8001,389
2020-03-051,5101,5181,4691,46946,5001,469
2020-03-041,4821,5021,4711,49053,9001,490
2020-03-031,5381,5441,4901,49048,1001,490
2020-03-021,5001,5401,4831,51583,9001,515
2020-02-281,5021,5281,4961,50065,7001,500
2020-02-271,5901,5901,5521,55242,2001,552
2020-02-261,5881,6011,5701,59846,2001,598
2020-02-251,6001,6281,5911,60161,1001,601
2020-02-211,6541,6661,6501,65619,6001,656
2020-02-201,6611,6691,6411,64424,8001,644
2020-02-191,6581,6661,6441,64926,4001,649
2020-02-181,6671,6671,6411,64528,5001,645
2020-02-171,6851,6901,6581,65836,9001,658
2020-02-141,6871,6901,6821,68517,9001,685
2020-02-131,6871,6931,6841,68712,5001,687
2020-02-121,7041,7121,6771,67830,6001,678
2020-02-101,6731,6971,6701,69018,9001,690
2020-02-071,6881,6981,6731,67328,7001,673
2020-02-061,6991,7121,6861,68743,1001,687
2020-02-051,6991,7011,6801,68036,2001,680
2020-02-041,6801,6921,6691,67747,7001,677
2020-02-031,6631,6951,6421,647125,2001,647
2020-01-311,5441,6811,5381,659122,4001,659
2020-01-301,5641,5821,5301,53115,6001,531
2020-01-291,5751,5901,5641,58411,0001,584
2020-01-281,5781,5961,5641,56827,4001,568
2020-01-271,6001,6201,5991,59920,5001,599
2020-01-241,6381,6441,6241,62521,8001,625
2020-01-231,6331,6441,6291,63212,7001,632
2020-01-221,6341,6591,6341,6369,0001,636
2020-01-211,6371,6491,6291,6325,8001,632
2020-01-201,6411,6431,6331,63313,0001,633
2020-01-171,6731,6731,6321,63710,9001,637
2020-01-161,6531,6531,6321,6337,2001,633
2020-01-151,6751,6801,6541,65512,6001,655
2020-01-141,6711,6841,6651,67613,2001,676
2020-01-101,6801,6851,6751,6774,9001,677
2020-01-091,6631,6911,6631,67912,0001,679
2020-01-081,6781,6821,6421,65120,6001,651
2020-01-071,6501,6831,6461,68215,7001,682
2020-01-061,6391,6751,6201,63218,1001,632

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