1,845円
リョービの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/17 | 1,127.0 | 1,142.0 | 1,117.0 | 1,126.0 | 1,126.0 | 239,800 |
| 2022/02/16 | 1,133.0 | 1,160.0 | 1,119.0 | 1,157.0 | 1,157.0 | 113,800 |
| 2022/02/15 | 1,135.0 | 1,160.0 | 1,105.0 | 1,112.0 | 1,112.0 | 139,000 |
| 2022/02/14 | 1,108.0 | 1,140.0 | 1,090.0 | 1,117.0 | 1,117.0 | 144,300 |
| 2022/02/10 | 1,142.0 | 1,153.0 | 1,124.0 | 1,126.0 | 1,126.0 | 87,400 |
| 2022/02/09 | 1,123.0 | 1,138.0 | 1,121.0 | 1,135.0 | 1,135.0 | 51,700 |
| 2022/02/08 | 1,122.0 | 1,137.0 | 1,116.0 | 1,121.0 | 1,121.0 | 52,900 |
| 2022/02/07 | 1,104.0 | 1,122.0 | 1,092.0 | 1,122.0 | 1,122.0 | 64,300 |
| 2022/02/04 | 1,104.0 | 1,115.0 | 1,091.0 | 1,113.0 | 1,113.0 | 63,000 |
| 2022/02/03 | 1,102.0 | 1,117.0 | 1,100.0 | 1,105.0 | 1,105.0 | 41,600 |
| 2022/02/02 | 1,070.0 | 1,110.0 | 1,068.0 | 1,105.0 | 1,105.0 | 76,000 |
| 2022/02/01 | 1,090.0 | 1,102.0 | 1,057.0 | 1,064.0 | 1,064.0 | 80,700 |
| 2022/01/31 | 1,087.0 | 1,099.0 | 1,080.0 | 1,088.0 | 1,088.0 | 97,000 |
| 2022/01/28 | 1,089.0 | 1,116.0 | 1,089.0 | 1,102.0 | 1,102.0 | 76,900 |
| 2022/01/27 | 1,111.0 | 1,128.0 | 1,077.0 | 1,080.0 | 1,080.0 | 112,900 |
| 2022/01/26 | 1,121.0 | 1,122.0 | 1,095.0 | 1,102.0 | 1,102.0 | 68,700 |
| 2022/01/25 | 1,149.0 | 1,149.0 | 1,100.0 | 1,106.0 | 1,106.0 | 84,200 |
| 2022/01/24 | 1,100.0 | 1,154.0 | 1,097.0 | 1,149.0 | 1,149.0 | 86,800 |
| 2022/01/21 | 1,109.0 | 1,115.0 | 1,087.0 | 1,112.0 | 1,112.0 | 90,100 |
| 2022/01/20 | 1,121.0 | 1,149.0 | 1,109.0 | 1,125.0 | 1,125.0 | 111,300 |
おすすめ条件でスクリーニングされた銘柄を見る
リョービの取引履歴を振り返りませんか？
リョービの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
