1,832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) |
|---|---|---|---|---|---|---|
| 2020/07/08 | 1,164.0 | 1,180.0 | 1,140.0 | 1,144.0 | 1,144.0 | 62,800 |
| 2020/07/07 | 1,195.0 | 1,195.0 | 1,163.0 | 1,173.0 | 1,173.0 | 90,900 |
| 2020/07/06 | 1,145.0 | 1,178.0 | 1,140.0 | 1,178.0 | 1,178.0 | 69,100 |
| 2020/07/03 | 1,183.0 | 1,189.0 | 1,137.0 | 1,146.0 | 1,146.0 | 62,200 |
| 2020/07/02 | 1,186.0 | 1,198.0 | 1,158.0 | 1,163.0 | 1,163.0 | 85,500 |
| 2020/07/01 | 1,210.0 | 1,215.0 | 1,179.0 | 1,190.0 | 1,190.0 | 70,400 |
| 2020/06/30 | 1,223.0 | 1,261.0 | 1,204.0 | 1,204.0 | 1,204.0 | 98,200 |
| 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 |
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。
