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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 1,311.0 | 1,311.0 | 1,285.0 | 1,298.0 | 1,298.0 | 80,700 |
| 2021/09/17 | 1,340.0 | 1,340.0 | 1,318.0 | 1,336.0 | 1,336.0 | 98,900 |
| 2021/09/16 | 1,351.0 | 1,359.0 | 1,327.0 | 1,330.0 | 1,330.0 | 88,500 |
| 2021/09/15 | 1,360.0 | 1,360.0 | 1,347.0 | 1,357.0 | 1,357.0 | 74,800 |
| 2021/09/14 | 1,343.0 | 1,367.0 | 1,341.0 | 1,367.0 | 1,367.0 | 123,400 |
| 2021/09/13 | 1,326.0 | 1,348.0 | 1,315.0 | 1,346.0 | 1,346.0 | 77,800 |
| 2021/09/10 | 1,332.0 | 1,341.0 | 1,327.0 | 1,338.0 | 1,338.0 | 88,800 |
| 2021/09/09 | 1,350.0 | 1,356.0 | 1,322.0 | 1,333.0 | 1,333.0 | 94,000 |
| 2021/09/08 | 1,353.0 | 1,358.0 | 1,343.0 | 1,352.0 | 1,352.0 | 99,700 |
| 2021/09/07 | 1,368.0 | 1,368.0 | 1,343.0 | 1,355.0 | 1,355.0 | 73,200 |
| 2021/09/06 | 1,366.0 | 1,370.0 | 1,331.0 | 1,353.0 | 1,353.0 | 86,200 |
| 2021/09/03 | 1,323.0 | 1,342.0 | 1,316.0 | 1,340.0 | 1,340.0 | 95,900 |
| 2021/09/02 | 1,312.0 | 1,324.0 | 1,293.0 | 1,316.0 | 1,316.0 | 87,000 |
| 2021/09/01 | 1,291.0 | 1,318.0 | 1,288.0 | 1,310.0 | 1,310.0 | 97,700 |
| 2021/08/31 | 1,290.0 | 1,316.0 | 1,283.0 | 1,302.0 | 1,302.0 | 93,600 |
| 2021/08/30 | 1,270.0 | 1,288.0 | 1,262.0 | 1,286.0 | 1,286.0 | 82,500 |
| 2021/08/27 | 1,256.0 | 1,259.0 | 1,244.0 | 1,256.0 | 1,256.0 | 60,400 |
| 2021/08/26 | 1,256.0 | 1,267.0 | 1,242.0 | 1,262.0 | 1,262.0 | 71,800 |
| 2021/08/25 | 1,261.0 | 1,279.0 | 1,250.0 | 1,251.0 | 1,251.0 | 60,900 |
| 2021/08/24 | 1,238.0 | 1,276.0 | 1,235.0 | 1,260.0 | 1,260.0 | 84,000 |
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。
