1,928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) |
|---|---|---|---|---|---|---|
| 2023/01/30 | 1,224.0 | 1,251.0 | 1,221.0 | 1,246.0 | 1,246.0 | 111,700 |
| 2023/01/27 | 1,220.0 | 1,235.0 | 1,215.0 | 1,224.0 | 1,224.0 | 70,900 |
| 2023/01/26 | 1,198.0 | 1,216.0 | 1,198.0 | 1,212.0 | 1,212.0 | 47,500 |
| 2023/01/25 | 1,209.0 | 1,209.0 | 1,198.0 | 1,206.0 | 1,206.0 | 60,900 |
| 2023/01/24 | 1,190.0 | 1,206.0 | 1,185.0 | 1,206.0 | 1,206.0 | 67,600 |
| 2023/01/23 | 1,188.0 | 1,188.0 | 1,175.0 | 1,177.0 | 1,177.0 | 34,200 |
| 2023/01/20 | 1,165.0 | 1,179.0 | 1,160.0 | 1,174.0 | 1,174.0 | 71,100 |
| 2023/01/19 | 1,170.0 | 1,182.0 | 1,163.0 | 1,165.0 | 1,165.0 | 44,200 |
| 2023/01/18 | 1,159.0 | 1,187.0 | 1,153.0 | 1,185.0 | 1,185.0 | 53,200 |
| 2023/01/17 | 1,132.0 | 1,163.0 | 1,132.0 | 1,158.0 | 1,158.0 | 39,900 |
| 2023/01/16 | 1,138.0 | 1,139.0 | 1,125.0 | 1,132.0 | 1,132.0 | 41,100 |
| 2023/01/13 | 1,162.0 | 1,172.0 | 1,149.0 | 1,150.0 | 1,150.0 | 41,400 |
| 2023/01/12 | 1,166.0 | 1,174.0 | 1,164.0 | 1,168.0 | 1,168.0 | 32,200 |
| 2023/01/11 | 1,171.0 | 1,175.0 | 1,162.0 | 1,165.0 | 1,165.0 | 53,100 |
| 2023/01/10 | 1,150.0 | 1,168.0 | 1,143.0 | 1,160.0 | 1,160.0 | 67,100 |
| 2023/01/06 | 1,120.0 | 1,147.0 | 1,120.0 | 1,141.0 | 1,141.0 | 46,900 |
| 2023/01/05 | 1,122.0 | 1,129.0 | 1,115.0 | 1,127.0 | 1,127.0 | 70,300 |
| 2023/01/04 | 1,147.0 | 1,147.0 | 1,116.0 | 1,126.0 | 1,126.0 | 67,100 |
| 2022/12/30 | 1,147.0 | 1,157.0 | 1,140.0 | 1,147.0 | 1,147.0 | 64,300 |
| 2022/12/29 | 1,137.0 | 1,144.0 | 1,112.0 | 1,140.0 | 1,140.0 | 106,300 |
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。
