8084 (株)RYODEN の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,620	2,620	2,587	2,605	25,100	2,605
2023-12-28	2,610	2,639	2,598	2,605	21,900	2,605
2023-12-27	2,539	2,604	2,539	2,600	49,900	2,600
2023-12-26	2,534	2,558	2,521	2,531	31,000	2,531
2023-12-25	2,541	2,579	2,531	2,534	37,600	2,534
2023-12-22	2,451	2,533	2,451	2,533	23,300	2,533
2023-12-21	2,482	2,482	2,430	2,447	29,500	2,447
2023-12-20	2,498	2,539	2,467	2,482	89,200	2,482
2023-12-19	2,499	2,515	2,467	2,490	51,300	2,490
2023-12-18	2,511	2,526	2,450	2,484	78,800	2,484
2023-12-15	2,554	2,556	2,505	2,512	28,800	2,512
2023-12-14	2,583	2,584	2,527	2,539	22,300	2,539
2023-12-13	2,590	2,602	2,581	2,594	19,100	2,594
2023-12-12	2,677	2,677	2,595	2,605	20,500	2,605
2023-12-11	2,624	2,655	2,613	2,640	25,400	2,640
2023-12-08	2,670	2,670	2,598	2,611	43,200	2,611
2023-12-07	2,689	2,697	2,665	2,690	23,300	2,690
2023-12-06	2,620	2,696	2,620	2,689	37,000	2,689
2023-12-05	2,634	2,657	2,619	2,619	18,100	2,619
2023-12-04	2,650	2,653	2,633	2,651	16,800	2,651
2023-12-01	2,617	2,635	2,613	2,633	20,400	2,633
2023-11-30	2,610	2,614	2,579	2,606	19,700	2,606
2023-11-29	2,655	2,655	2,608	2,610	24,800	2,610
2023-11-28	2,639	2,667	2,618	2,656	33,800	2,656
2023-11-27	2,620	2,632	2,589	2,601	24,300	2,601
2023-11-24	2,571	2,620	2,566	2,617	31,900	2,617
2023-11-22	2,527	2,546	2,521	2,541	11,700	2,541
2023-11-21	2,511	2,537	2,504	2,527	14,400	2,527
2023-11-20	2,570	2,570	2,514	2,521	24,900	2,521
2023-11-17	2,497	2,566	2,497	2,563	33,300	2,563
2023-11-16	2,494	2,513	2,472	2,510	15,300	2,510
2023-11-15	2,498	2,499	2,468	2,486	14,500	2,486
2023-11-14	2,505	2,505	2,467	2,467	17,000	2,467
2023-11-13	2,510	2,520	2,468	2,472	17,800	2,472
2023-11-10	2,450	2,501	2,450	2,501	16,700	2,501
2023-11-09	2,445	2,481	2,441	2,480	13,300	2,480
2023-11-08	2,535	2,535	2,434	2,443	28,300	2,443
2023-11-07	2,500	2,542	2,497	2,530	29,800	2,530
2023-11-06	2,491	2,503	2,469	2,495	44,100	2,495
2023-11-02	2,450	2,457	2,397	2,457	41,300	2,457
2023-11-01	2,386	2,446	2,376	2,446	53,000	2,446
2023-10-31	2,319	2,336	2,264	2,336	88,200	2,336
2023-10-30	2,358	2,387	2,163	2,233	119,100	2,233
2023-10-27	2,338	2,387	2,335	2,387	24,900	2,387
2023-10-26	2,332	2,345	2,305	2,305	9,500	2,305
2023-10-25	2,350	2,350	2,326	2,327	10,700	2,327
2023-10-24	2,329	2,335	2,276	2,309	31,000	2,309
2023-10-23	2,349	2,349	2,308	2,308	14,200	2,308
2023-10-20	2,320	2,348	2,316	2,336	16,800	2,336
2023-10-19	2,346	2,357	2,330	2,330	25,200	2,330
2023-10-18	2,362	2,363	2,317	2,354	42,500	2,354
2023-10-17	2,332	2,358	2,323	2,336	12,600	2,336
2023-10-16	2,324	2,356	2,313	2,329	18,400	2,329
2023-10-13	2,370	2,386	2,352	2,363	16,300	2,363
2023-10-12	2,390	2,400	2,380	2,392	13,900	2,392
2023-10-11	2,417	2,417	2,388	2,394	13,600	2,394
2023-10-10	2,400	2,418	2,386	2,417	29,600	2,417
2023-10-06	2,322	2,367	2,308	2,355	37,500	2,355
2023-10-05	2,300	2,354	2,268	2,325	75,300	2,325
2023-10-04	2,269	2,300	2,230	2,268	68,900	2,268
2023-10-03	2,344	2,346	2,303	2,315	33,200	2,315
2023-10-02	2,335	2,396	2,328	2,348	33,000	2,348
2023-09-29	2,374	2,375	2,318	2,325	30,400	2,325
2023-09-28	2,358	2,383	2,351	2,362	34,000	2,362
2023-09-27	2,383	2,421	2,358	2,418	48,800	2,418
2023-09-26	2,414	2,414	2,372	2,396	25,500	2,396
2023-09-25	2,392	2,424	2,383	2,416	32,900	2,416
2023-09-22	2,375	2,385	2,347	2,368	27,600	2,368
2023-09-21	2,392	2,425	2,374	2,389	23,000	2,389
2023-09-20	2,424	2,425	2,355	2,369	45,800	2,369
2023-09-19	2,400	2,417	2,381	2,417	31,900	2,417
2023-09-15	2,395	2,402	2,385	2,394	33,800	2,394
2023-09-14	2,330	2,368	2,325	2,363	34,300	2,363
2023-09-13	2,344	2,346	2,314	2,317	24,800	2,317
2023-09-12	2,354	2,356	2,318	2,340	27,500	2,340
2023-09-11	2,366	2,382	2,331	2,344	38,800	2,344
2023-09-08	2,375	2,379	2,351	2,353	39,000	2,353
2023-09-07	2,417	2,429	2,389	2,394	35,100	2,394
2023-09-06	2,440	2,460	2,421	2,429	26,300	2,429
2023-09-05	2,434	2,439	2,409	2,437	28,900	2,437
2023-09-04	2,400	2,434	2,400	2,424	40,700	2,424
2023-09-01	2,374	2,399	2,374	2,395	29,700	2,395
2023-08-31	2,347	2,379	2,347	2,376	39,800	2,376
2023-08-30	2,344	2,357	2,335	2,343	28,300	2,343
2023-08-29	2,328	2,340	2,318	2,330	21,000	2,330
2023-08-28	2,293	2,315	2,293	2,312	22,500	2,312
2023-08-25	2,290	2,290	2,253	2,268	16,800	2,268
2023-08-24	2,278	2,298	2,278	2,292	13,800	2,292
2023-08-23	2,248	2,278	2,248	2,268	14,800	2,268
2023-08-22	2,252	2,259	2,229	2,248	22,800	2,248
2023-08-21	2,264	2,285	2,251	2,252	23,500	2,252
2023-08-18	2,274	2,284	2,260	2,264	24,100	2,264
2023-08-17	2,307	2,322	2,262	2,275	24,800	2,275
2023-08-16	2,270	2,327	2,259	2,303	32,500	2,303
2023-08-15	2,260	2,294	2,259	2,286	27,500	2,286
2023-08-14	2,233	2,260	2,233	2,248	18,800	2,248
2023-08-10	2,226	2,249	2,198	2,245	23,100	2,245
2023-08-09	2,214	2,227	2,198	2,221	15,100	2,221
2023-08-08	2,211	2,230	2,210	2,214	20,100	2,214
2023-08-07	2,180	2,216	2,167	2,211	22,800	2,211
2023-08-04	2,165	2,189	2,165	2,189	34,500	2,189
2023-08-03	2,182	2,183	2,133	2,165	68,000	2,165
2023-08-02	2,215	2,223	2,190	2,190	35,000	2,190
2023-08-01	2,265	2,265	2,198	2,215	54,100	2,215
2023-07-31	2,249	2,276	2,221	2,265	82,100	2,265
2023-07-28	2,136	2,212	2,129	2,179	116,700	2,179
2023-07-27	2,141	2,165	2,134	2,165	19,400	2,165
2023-07-26	2,152	2,163	2,140	2,152	14,700	2,152
2023-07-25	2,162	2,169	2,140	2,151	50,100	2,151
2023-07-24	2,162	2,164	2,146	2,161	25,300	2,161
2023-07-21	2,145	2,152	2,125	2,128	26,700	2,128
2023-07-20	2,151	2,165	2,138	2,138	24,100	2,138
2023-07-19	2,203	2,203	2,149	2,172	29,100	2,172
2023-07-18	2,130	2,191	2,130	2,174	22,600	2,174
2023-07-14	2,182	2,182	2,120	2,131	32,100	2,131
2023-07-13	2,174	2,179	2,139	2,159	41,800	2,159
2023-07-12	2,226	2,230	2,172	2,175	29,900	2,175
2023-07-11	2,227	2,244	2,218	2,219	22,800	2,219
2023-07-10	2,225	2,257	2,225	2,227	28,900	2,227
2023-07-07	2,192	2,221	2,181	2,208	31,200	2,208
2023-07-06	2,214	2,234	2,206	2,222	25,200	2,222
2023-07-05	2,222	2,226	2,202	2,222	18,700	2,222
2023-07-04	2,226	2,253	2,226	2,228	30,100	2,228
2023-07-03	2,219	2,240	2,215	2,238	34,400	2,238
2023-06-30	2,203	2,214	2,188	2,200	30,800	2,200
2023-06-29	2,222	2,246	2,198	2,204	33,600	2,204
2023-06-28	2,156	2,225	2,148	2,225	51,100	2,225
2023-06-27	2,125	2,133	2,097	2,133	21,400	2,133
2023-06-26	2,150	2,157	2,120	2,128	17,000	2,128
2023-06-23	2,180	2,190	2,131	2,144	33,700	2,144
2023-06-22	2,189	2,200	2,157	2,168	45,700	2,168
2023-06-21	2,146	2,207	2,138	2,189	51,900	2,189
2023-06-20	2,135	2,152	2,129	2,140	81,000	2,140
2023-06-19	2,125	2,132	2,111	2,132	26,200	2,132
2023-06-16	2,101	2,117	2,096	2,116	73,700	2,116
2023-06-15	2,100	2,117	2,082	2,101	40,200	2,101
2023-06-14	2,118	2,133	2,089	2,091	49,300	2,091
2023-06-13	2,084	2,113	2,076	2,097	46,500	2,097
2023-06-12	2,059	2,086	2,059	2,080	31,500	2,080
2023-06-09	2,059	2,075	2,043	2,056	65,200	2,056
2023-06-08	2,031	2,065	2,031	2,054	37,500	2,054
2023-06-07	2,031	2,042	2,015	2,025	54,600	2,025
2023-06-06	1,956	2,008	1,949	2,007	41,600	2,007
2023-06-05	1,949	1,965	1,948	1,957	31,900	1,957
2023-06-02	1,939	1,939	1,915	1,919	23,900	1,919
2023-06-01	1,906	1,932	1,901	1,908	32,900	1,908
2023-05-31	1,940	1,945	1,895	1,895	48,100	1,895
2023-05-30	1,965	1,974	1,945	1,954	31,400	1,954
2023-05-29	2,000	2,008	1,981	1,982	20,300	1,982
2023-05-26	1,990	2,008	1,974	1,979	30,800	1,979
2023-05-25	1,987	2,000	1,982	1,998	24,600	1,998
2023-05-24	2,029	2,034	2,004	2,006	16,500	2,006
2023-05-23	2,042	2,063	2,025	2,030	27,900	2,030
2023-05-22	2,031	2,048	2,030	2,040	14,700	2,040
2023-05-19	2,055	2,063	2,033	2,044	31,500	2,044
2023-05-18	2,045	2,049	2,023	2,049	23,800	2,049
2023-05-17	2,040	2,053	2,020	2,035	25,100	2,035
2023-05-16	2,063	2,063	2,030	2,039	30,800	2,039
2023-05-15	2,050	2,068	2,043	2,056	24,300	2,056
2023-05-12	1,999	2,031	1,999	2,031	29,400	2,031
2023-05-11	2,011	2,029	1,978	2,018	50,200	2,018
2023-05-10	2,080	2,143	2,010	2,035	135,700	2,035
2023-05-09	2,046	2,069	2,040	2,066	40,100	2,066
2023-05-08	2,003	2,045	2,003	2,039	36,300	2,039
2023-05-02	2,065	2,065	2,012	2,019	34,600	2,019
2023-05-01	2,083	2,083	2,064	2,065	36,200	2,065
2023-04-28	2,066	2,083	2,048	2,083	46,100	2,083
2023-04-27	2,042	2,061	2,036	2,046	36,800	2,046
2023-04-26	2,028	2,058	2,019	2,054	45,500	2,054
2023-04-25	2,052	2,076	2,034	2,043	46,800	2,043
2023-04-24	2,020	2,055	2,003	2,032	92,700	2,032
2023-04-21	1,974	2,046	1,967	2,040	101,300	2,040
2023-04-20	1,939	1,980	1,931	1,980	69,500	1,980
2023-04-19	1,929	1,943	1,923	1,943	35,800	1,943
2023-04-18	1,912	1,941	1,900	1,938	49,300	1,938
2023-04-17	1,912	1,912	1,890	1,908	24,800	1,908
2023-04-14	1,896	1,923	1,895	1,912	35,200	1,912
2023-04-13	1,880	1,900	1,875	1,898	26,300	1,898
2023-04-12	1,870	1,904	1,870	1,892	43,800	1,892
2023-04-11	1,848	1,870	1,839	1,868	38,300	1,868
2023-04-10	1,840	1,851	1,826	1,839	33,500	1,839
2023-04-07	1,825	1,831	1,816	1,826	31,900	1,826
2023-04-06	1,838	1,841	1,821	1,825	59,700	1,825
2023-04-05	1,875	1,875	1,842	1,856	64,700	1,856
2023-04-04	1,889	1,906	1,866	1,901	62,300	1,901
2023-04-03	1,881	1,889	1,810	1,877	71,900	1,877
2023-03-31	1,861	1,881	1,857	1,870	63,700	1,870
2023-03-30	1,849	1,853	1,829	1,846	203,000	1,846
2023-03-29	1,841	1,861	1,835	1,861	266,800	1,861
2023-03-28	1,872	1,872	1,836	1,841	110,600	1,841
2023-03-27	1,861	1,873	1,853	1,864	81,900	1,864
2023-03-24	1,837	1,853	1,828	1,849	47,800	1,849
2023-03-23	1,810	1,838	1,800	1,838	43,600	1,838
2023-03-22	1,835	1,840	1,818	1,825	34,100	1,825
2023-03-20	1,838	1,842	1,790	1,799	111,500	1,799
2023-03-17	1,852	1,857	1,837	1,839	78,100	1,839
2023-03-16	1,836	1,845	1,818	1,836	58,600	1,836
2023-03-15	1,851	1,885	1,851	1,876	66,300	1,876
2023-03-14	1,863	1,865	1,817	1,836	113,800	1,836
2023-03-13	1,907	1,911	1,872	1,902	159,200	1,902
2023-03-10	1,929	1,942	1,914	1,920	146,100	1,920
2023-03-09	1,925	1,959	1,919	1,959	160,800	1,959
2023-03-08	1,917	1,936	1,911	1,927	77,600	1,927
2023-03-07	1,926	1,937	1,919	1,922	46,300	1,922
2023-03-06	1,906	1,932	1,896	1,931	92,000	1,931
2023-03-03	1,850	1,907	1,850	1,889	422,900	1,889
2023-03-02	1,898	1,905	1,859	1,869	179,100	1,869
2023-03-01	1,906	1,918	1,875	1,907	103,700	1,907
2023-02-28	1,930	1,940	1,917	1,919	43,200	1,919
2023-02-27	1,901	1,927	1,901	1,921	78,400	1,921
2023-02-24	1,891	1,904	1,885	1,901	108,800	1,901
2023-02-22	1,870	1,885	1,860	1,885	29,300	1,885
2023-02-21	1,870	1,878	1,868	1,875	25,900	1,875
2023-02-20	1,850	1,874	1,849	1,866	36,800	1,866
2023-02-17	1,864	1,866	1,849	1,850	79,300	1,850
2023-02-16	1,879	1,888	1,873	1,876	39,500	1,876
2023-02-15	1,886	1,890	1,866	1,879	37,500	1,879
2023-02-14	1,857	1,884	1,857	1,882	41,500	1,882
2023-02-13	1,849	1,864	1,842	1,847	46,200	1,847
2023-02-10	1,841	1,860	1,827	1,849	90,100	1,849
2023-02-09	1,791	1,844	1,790	1,840	64,200	1,840
2023-02-08	1,783	1,800	1,783	1,799	33,200	1,799
2023-02-07	1,772	1,781	1,771	1,780	24,200	1,780
2023-02-06	1,778	1,784	1,766	1,777	42,800	1,777
2023-02-03	1,771	1,777	1,754	1,762	41,600	1,762
2023-02-02	1,790	1,800	1,762	1,764	41,500	1,764
2023-02-01	1,763	1,787	1,760	1,784	50,500	1,784
2023-01-31	1,725	1,775	1,722	1,754	160,200	1,754
2023-01-30	1,762	1,825	1,761	1,805	189,800	1,805
2023-01-27	1,758	1,768	1,753	1,759	33,000	1,759
2023-01-26	1,760	1,760	1,741	1,752	36,900	1,752
2023-01-25	1,759	1,768	1,749	1,758	64,300	1,758
2023-01-24	1,748	1,761	1,737	1,755	42,700	1,755
2023-01-23	1,718	1,739	1,718	1,736	39,100	1,736
2023-01-20	1,701	1,715	1,695	1,714	40,600	1,714
2023-01-19	1,704	1,706	1,699	1,700	20,700	1,700
2023-01-18	1,692	1,709	1,684	1,704	31,200	1,704
2023-01-17	1,674	1,694	1,674	1,690	18,500	1,690
2023-01-16	1,683	1,699	1,666	1,674	44,600	1,674
2023-01-13	1,682	1,699	1,681	1,689	28,600	1,689
2023-01-12	1,688	1,697	1,683	1,689	15,200	1,689
2023-01-11	1,683	1,697	1,683	1,695	21,300	1,695
2023-01-10	1,680	1,687	1,675	1,677	27,200	1,677
2023-01-06	1,660	1,670	1,659	1,666	26,500	1,666
2023-01-05	1,667	1,671	1,651	1,660	27,500	1,660
2023-01-04	1,695	1,695	1,667	1,667	38,600	1,667

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31