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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 1,213.0 | 1,227.0 | 1,188.0 | 1,195.0 | 1,195.0 | 86,600 |
| 2020/06/26 | 1,246.0 | 1,260.0 | 1,232.0 | 1,243.0 | 1,243.0 | 78,000 |
| 2020/06/25 | 1,262.0 | 1,262.0 | 1,218.0 | 1,222.0 | 1,222.0 | 93,300 |
| 2020/06/24 | 1,284.0 | 1,286.0 | 1,270.0 | 1,271.0 | 1,271.0 | 42,600 |
| 2020/06/23 | 1,283.0 | 1,305.0 | 1,268.0 | 1,283.0 | 1,283.0 | 68,100 |
| 2020/06/22 | 1,285.0 | 1,301.0 | 1,281.0 | 1,285.0 | 1,285.0 | 48,400 |
| 2020/06/19 | 1,321.0 | 1,321.0 | 1,273.0 | 1,280.0 | 1,280.0 | 157,200 |
| 2020/06/18 | 1,333.0 | 1,336.0 | 1,302.0 | 1,308.0 | 1,308.0 | 103,300 |
| 2020/06/17 | 1,350.0 | 1,379.0 | 1,348.0 | 1,352.0 | 1,352.0 | 81,900 |
| 2020/06/16 | 1,310.0 | 1,369.0 | 1,297.0 | 1,369.0 | 1,369.0 | 155,800 |
| 2020/06/15 | 1,302.0 | 1,322.0 | 1,280.0 | 1,283.0 | 1,283.0 | 114,200 |
| 2020/06/12 | 1,323.0 | 1,344.0 | 1,304.0 | 1,332.0 | 1,332.0 | 120,000 |
| 2020/06/11 | 1,450.0 | 1,454.0 | 1,383.0 | 1,383.0 | 1,383.0 | 106,500 |
| 2020/06/10 | 1,487.0 | 1,499.0 | 1,466.0 | 1,477.0 | 1,477.0 | 85,800 |
| 2020/06/09 | 1,527.0 | 1,537.0 | 1,470.0 | 1,480.0 | 1,480.0 | 116,800 |
| 2020/06/08 | 1,462.0 | 1,499.0 | 1,458.0 | 1,497.0 | 1,497.0 | 112,100 |
| 2020/06/05 | 1,435.0 | 1,440.0 | 1,411.0 | 1,432.0 | 1,432.0 | 58,900 |
| 2020/06/04 | 1,464.0 | 1,464.0 | 1,396.0 | 1,422.0 | 1,422.0 | 70,900 |
| 2020/06/03 | 1,442.0 | 1,462.0 | 1,414.0 | 1,435.0 | 1,435.0 | 84,300 |
| 2020/06/02 | 1,373.0 | 1,430.0 | 1,367.0 | 1,415.0 | 1,415.0 | 88,700 |
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。
