KabuInsight

リョーサン菱洋ホールディングス

167A
プライム/卸売業/Ryoyo Ryosan Holdings,Inc.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,150.03,170.03,120.03,120.0-45.0-1.42%201,400
2026-03-123,230.03,235.03,150.03,165.0-100.0-3.06%198,100
2026-03-113,270.03,300.03,265.03,265.0+35.0+1.08%126,400
2026-03-103,240.03,265.03,210.03,230.0+55.0+1.73%182,400
2026-03-093,130.03,185.03,090.03,175.0-80.0-2.46%337,600
2026-03-063,250.03,275.03,210.03,255.0-35.0-1.06%161,700
2026-03-053,295.03,325.03,270.03,290.0+110.0+3.46%202,800
2026-03-043,250.03,270.03,150.03,180.0-120.0-3.64%302,700
2026-03-033,400.03,410.03,290.03,300.0-150.0-4.35%369,600
2026-03-023,400.03,450.03,360.03,450.00.00.00%254,700
2026-02-273,365.03,450.03,360.03,450.0+70.0+2.07%204,400
2026-02-263,350.03,405.03,310.03,380.0+55.0+1.65%299,000
2026-02-253,335.03,345.03,305.03,325.0+15.0+0.45%162,500
2026-02-243,240.03,330.03,235.03,310.0+80.0+2.48%156,100
2026-02-203,270.03,270.03,220.03,230.0-50.0-1.52%180,500
2026-02-193,310.03,310.03,265.03,280.0-25.0-0.76%159,300
2026-02-183,270.03,320.03,255.03,305.0+90.0+2.80%163,800
2026-02-173,235.03,255.03,205.03,215.0-20.0-0.62%115,700
2026-02-163,270.03,270.03,220.03,235.0+10.0+0.31%136,000
2026-02-133,300.03,320.03,200.03,225.0-125.0-3.73%259,000
2026-02-123,300.03,360.03,260.03,350.0+95.0+2.92%331,500
2026-02-103,205.03,275.03,205.03,255.0+85.0+2.68%318,200
2026-02-093,200.03,205.03,155.03,170.0+20.0+0.63%158,400
2026-02-063,155.03,180.03,145.03,150.0-5.0-0.16%94,800
2026-02-053,150.03,190.03,145.03,155.0+15.0+0.48%144,400
2026-02-043,100.03,145.03,090.03,140.0+25.0+0.80%118,400
2026-02-033,110.03,130.03,090.03,115.0+50.0+1.63%138,100
2026-02-023,120.03,135.03,050.03,065.0-45.0-1.45%171,000
2026-01-303,080.03,115.03,070.03,110.0+25.0+0.81%131,400
2026-01-293,090.03,110.03,050.03,085.0-15.0-0.48%151,200
2026-01-283,150.03,150.03,095.03,100.0-70.0-2.21%155,700
2026-01-273,120.03,170.03,095.03,170.0+40.0+1.28%155,700
2026-01-263,170.03,175.03,120.03,130.0-85.0-2.64%184,500
2026-01-233,205.03,265.03,170.03,215.0+80.0+2.55%282,600
2026-01-223,140.03,150.03,095.03,135.0+50.0+1.62%134,600
2026-01-213,100.03,100.03,065.03,085.0-30.0-0.96%162,800
2026-01-203,145.03,145.03,110.03,115.0-45.0-1.42%120,500
2026-01-193,185.03,190.03,130.03,160.0-15.0-0.47%130,800
2026-01-163,185.03,190.03,155.03,175.0-10.0-0.31%93,300
2026-01-153,195.03,205.03,170.03,185.0-5.0-0.16%139,700
2026-01-143,160.03,205.03,150.03,190.0+35.0+1.11%136,800
2026-01-133,170.03,170.03,120.03,155.0+75.0+2.44%144,100
2026-01-093,115.03,125.03,080.03,080.0-30.0-0.96%122,300
2026-01-083,175.03,180.03,110.03,110.0-55.0-1.74%114,900
2026-01-073,140.03,195.03,125.03,165.0+30.0+0.96%138,100
2026-01-063,140.03,155.03,135.03,135.0+15.0+0.48%112,200
2026-01-053,140.03,140.03,110.03,120.0+15.0+0.48%121,400
2025-12-303,110.03,125.03,095.03,105.00.00.00%88,000
2025-12-293,090.03,110.03,085.03,105.0+25.0+0.81%91,100
2025-12-263,095.03,095.03,065.03,080.0-10.0-0.32%84,800
2025-12-253,100.03,105.03,070.03,090.0+5.0+0.16%129,900
2025-12-243,030.03,095.03,030.03,085.0+40.0+1.31%174,000
2025-12-233,035.03,055.03,030.03,045.0+20.0+0.66%102,600
2025-12-223,020.03,040.03,020.03,025.0+5.0+0.17%95,500
2025-12-193,020.03,030.03,000.03,020.0+10.0+0.33%128,900
2025-12-183,010.03,030.03,005.03,010.0-15.0-0.50%90,600
2025-12-172,997.03,025.02,986.03,025.0+30.0+1.00%107,400
2025-12-163,030.03,035.02,985.02,995.0-50.0-1.64%129,700
2025-12-153,020.03,055.03,020.03,045.0+5.0+0.16%77,200
2025-12-123,045.03,060.03,030.03,040.0+30.0+1.00%100,800
2025-12-113,055.03,055.03,005.03,010.0-25.0-0.82%126,700
2025-12-103,090.03,095.03,035.03,035.0-30.0-0.98%104,400
2025-12-093,090.03,100.03,055.03,065.0-15.0-0.49%101,300
2025-12-083,030.03,085.03,030.03,080.0+90.0+3.01%175,700
2025-12-053,005.03,010.02,987.02,990.0-15.0-0.50%88,600
2025-12-042,983.03,015.02,971.03,005.0+22.0+0.74%120,900
2025-12-032,961.02,990.02,955.02,983.0+30.0+1.02%146,400
2025-12-022,990.02,990.02,939.02,953.0-34.0-1.14%113,800
2025-12-013,005.03,015.02,972.02,987.0-7.0-0.23%129,800
2025-11-282,939.02,999.02,936.02,994.0+64.0+2.18%167,000
2025-11-272,901.02,939.02,901.02,930.0+33.0+1.14%118,500
2025-11-262,890.02,899.02,880.02,897.0+11.0+0.38%118,000
2025-11-252,895.02,895.02,862.02,886.0+19.0+0.66%119,600
2025-11-212,854.02,910.02,854.02,867.0-32.0-1.10%262,100
2025-11-202,909.02,916.02,885.02,899.0+47.0+1.65%187,900
2025-11-192,855.02,878.02,838.02,852.0-10.0-0.35%124,300
2025-11-182,901.02,916.02,860.02,862.0-66.0-2.25%134,500
2025-11-172,898.02,928.02,882.02,928.0+30.0+1.04%149,000
2025-11-142,900.02,927.02,895.02,898.0-15.0-0.51%129,200
2025-11-122,892.02,921.02,889.02,913.00.00.00%177,600
2025-11-112,922.02,930.02,892.02,913.0-10.0-0.34%115,700
2025-11-102,943.02,945.02,923.02,923.0-5.0-0.17%97,100
2025-11-072,913.02,928.02,903.02,928.0-17.0-0.58%106,300
2025-11-062,935.02,957.02,925.02,945.0+22.0+0.75%132,900
2025-11-052,942.02,951.02,855.02,923.0-57.0-1.91%212,300
2025-11-042,942.03,000.02,940.02,980.0+6.0+0.20%233,500
2025-10-312,945.02,974.02,939.02,974.0+29.0+0.98%183,600
2025-10-302,942.02,979.02,925.02,945.0+35.0+1.20%734,700
2025-10-292,944.02,950.02,901.02,910.0-34.0-1.15%176,500
2025-10-283,005.03,005.02,936.02,944.0-66.0-2.19%165,100
2025-10-272,980.03,015.02,968.03,010.0+52.0+1.76%166,300
2025-10-242,960.02,968.02,943.02,958.0+16.0+0.54%112,000
2025-10-232,965.02,969.02,934.02,942.0-22.0-0.74%128,200
2025-10-222,964.02,977.02,955.02,964.0+2.0+0.07%347,500
2025-10-212,995.02,997.02,961.02,962.0-24.0-0.80%117,300
2025-10-202,950.02,986.02,946.02,986.0+47.0+1.60%150,700
2025-10-172,931.02,948.02,919.02,939.0+12.0+0.41%102,700
2025-10-162,937.02,958.02,923.02,927.0+5.0+0.17%105,800
2025-10-152,919.02,944.02,913.02,922.0+18.0+0.62%156,300
2025-10-142,857.02,927.02,851.02,904.0+28.0+0.97%200,500
2025-10-102,908.02,935.02,874.02,876.0-59.0-2.01%153,400
2025-10-092,934.02,951.02,923.02,935.0+1.0+0.03%143,100
2025-10-082,998.03,000.02,929.02,934.0-76.0-2.52%192,300
2025-10-072,981.03,010.02,975.03,010.0+52.0+1.76%181,800
2025-10-062,969.02,979.02,950.02,958.0+50.0+1.72%177,500
2025-10-032,903.02,931.02,903.02,908.0-2.0-0.07%146,900
2025-10-022,925.02,932.02,901.02,910.0-12.0-0.41%170,700
2025-10-012,971.02,973.02,903.02,922.0-63.0-2.11%245,600
2025-09-303,000.03,010.02,968.02,985.0-15.0-0.50%180,200
2025-09-293,005.03,030.02,994.03,000.0-105.0-3.38%254,200
2025-09-263,085.03,110.03,060.03,105.0+5.0+0.16%180,700
2025-09-253,100.03,105.03,075.03,100.0+5.0+0.16%111,500
2025-09-243,065.03,095.03,045.03,095.0+55.0+1.81%183,800
2025-09-223,060.03,065.03,040.03,040.0-5.0-0.16%148,600
2025-09-193,065.03,080.03,005.03,045.0-20.0-0.65%331,000
2025-09-183,060.03,070.03,035.03,065.00.00.00%183,800
2025-09-173,135.03,135.03,060.03,065.0-85.0-2.70%230,500
2025-09-163,150.03,170.03,120.03,150.0+25.0+0.80%152,900
2025-09-123,150.03,170.03,120.03,125.0-10.0-0.32%198,900
2025-09-113,125.03,155.03,110.03,135.0——168,000

直近120営業日分を表示