KabuInsight

リョービ

5851
プライム/非鉄金属/RYOBI LIMITED
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
2026-03-132,560.02,571.02,533.02,544.0-47.0-1.81%121,600
2026-03-122,653.02,662.02,570.02,591.0-61.0-2.30%118,200
2026-03-112,679.02,700.02,652.02,652.0+15.0+0.57%102,400
2026-03-102,637.02,667.02,617.02,637.0+50.0+1.93%136,700
2026-03-092,537.02,610.02,504.02,587.0-150.0-5.48%194,500
2026-03-062,706.02,750.02,691.02,737.0-19.0-0.69%77,300
2026-03-052,750.02,800.02,726.02,756.0+92.0+3.45%137,500
2026-03-042,735.02,772.02,601.02,664.0-156.0-5.53%186,900
2026-03-032,935.02,957.02,819.02,820.0-109.0-3.72%119,000
2026-03-022,946.02,948.02,892.02,929.0-96.0-3.17%112,800
2026-02-272,999.03,030.02,980.03,025.0+20.0+0.67%78,200
2026-02-262,999.03,030.02,979.03,005.0+38.0+1.28%94,600
2026-02-252,996.03,005.02,960.02,967.0-27.0-0.90%82,700
2026-02-242,969.03,020.02,962.02,994.0+34.0+1.15%65,200
2026-02-202,999.03,020.02,955.02,960.0-75.0-2.47%78,000
2026-02-193,020.03,040.02,991.03,035.0+39.0+1.30%80,600
2026-02-183,025.03,025.02,996.02,996.0+3.0+0.10%64,500
2026-02-173,000.03,040.02,972.02,993.0-42.0-1.38%79,000
2026-02-162,983.03,065.02,942.03,035.0+102.0+3.48%213,500
2026-02-132,973.03,040.02,917.02,933.0+35.0+1.21%265,300
2026-02-122,934.02,942.02,892.02,898.0-47.0-1.60%181,900
2026-02-102,903.02,945.02,900.02,945.0+45.0+1.55%111,300
2026-02-092,910.02,918.02,880.02,900.0+30.0+1.05%120,700
2026-02-062,821.02,871.02,797.02,870.0+60.0+2.14%85,500
2026-02-052,837.02,850.02,809.02,810.0+20.0+0.72%82,700
2026-02-042,735.02,822.02,732.02,790.0+74.0+2.72%101,300
2026-02-032,733.02,733.02,714.02,716.0+33.0+1.23%65,400
2026-02-022,730.02,759.02,683.02,683.0-32.0-1.18%86,800
2026-01-302,692.02,718.02,680.02,715.0+23.0+0.85%52,100
2026-01-292,665.02,700.02,632.02,692.0+24.0+0.90%104,300
2026-01-282,714.02,714.02,658.02,668.0-69.0-2.52%114,800
2026-01-272,732.02,749.02,708.02,737.0-3.0-0.11%78,700
2026-01-262,781.02,792.02,740.02,740.0-114.0-3.99%129,600
2026-01-232,868.02,880.02,850.02,854.0-14.0-0.49%54,900
2026-01-222,830.02,877.02,826.02,868.0+64.0+2.28%85,900
2026-01-212,775.02,805.02,755.02,804.0-23.0-0.81%118,700
2026-01-202,876.02,886.02,826.02,827.0-49.0-1.70%81,500
2026-01-192,894.02,894.02,820.02,876.0-33.0-1.13%83,700
2026-01-162,858.02,917.02,846.02,909.0+36.0+1.25%119,100
2026-01-152,831.02,874.02,831.02,873.0+13.0+0.45%75,700
2026-01-142,813.02,863.02,806.02,860.0+46.0+1.63%119,600
2026-01-132,835.02,840.02,805.02,814.0+19.0+0.68%99,700
2026-01-092,782.02,808.02,774.02,795.0+29.0+1.05%108,200
2026-01-082,780.02,786.02,757.02,766.0-22.0-0.79%86,400
2026-01-072,749.02,790.02,734.02,788.0+30.0+1.09%149,000
2026-01-062,764.02,775.02,742.02,758.0+2.0+0.07%124,800
2026-01-052,750.02,788.02,745.02,756.0+16.0+0.58%150,300
2025-12-302,731.02,753.02,698.02,740.0+9.0+0.33%123,700
2025-12-292,686.02,743.02,680.02,731.0-12.0-0.44%154,600
2025-12-262,765.02,772.02,731.02,743.0-14.0-0.51%125,800
2025-12-252,734.02,764.02,734.02,757.0+23.0+0.84%54,800
2025-12-242,743.02,763.02,734.02,734.0-17.0-0.62%49,700
2025-12-232,771.02,775.02,744.02,751.0-14.0-0.51%67,500
2025-12-222,778.02,780.02,756.02,765.0+10.0+0.36%69,900
2025-12-192,704.02,755.02,700.02,755.0+51.0+1.89%302,800
2025-12-182,706.02,717.02,686.02,704.0-13.0-0.48%72,300
2025-12-172,720.02,722.02,702.02,717.0+4.0+0.15%80,200
2025-12-162,761.02,763.02,709.02,713.0-63.0-2.27%92,200
2025-12-152,735.02,776.02,712.02,776.0+26.0+0.95%62,400
2025-12-122,729.02,750.02,710.02,750.0+51.0+1.89%98,200
2025-12-112,759.02,763.02,685.02,699.0-42.0-1.53%113,300
2025-12-102,757.02,781.02,741.02,741.0-15.0-0.54%101,400
2025-12-092,750.02,773.02,744.02,756.0+17.0+0.62%120,900
2025-12-082,773.02,780.02,712.02,739.0+1.0+0.04%117,400
2025-12-052,735.02,742.02,719.02,738.0+3.0+0.11%126,100
2025-12-042,700.02,749.02,690.02,735.0+43.0+1.60%161,700
2025-12-032,654.02,722.02,635.02,692.0+69.0+2.63%261,300
2025-12-022,663.02,670.02,620.02,623.0-59.0-2.20%171,800
2025-12-012,749.02,758.02,673.02,682.0-49.0-1.79%129,700
2025-11-282,705.02,738.02,700.02,731.0+35.0+1.30%102,000
2025-11-272,667.02,696.02,659.02,696.0+33.0+1.24%117,300
2025-11-262,647.02,663.02,636.02,663.0+38.0+1.45%104,200
2025-11-252,630.02,650.02,606.02,625.0-5.0-0.19%108,700
2025-11-212,587.02,649.02,582.02,630.0+15.0+0.57%119,000
2025-11-202,610.02,630.02,595.02,615.0+45.0+1.75%130,900
2025-11-192,580.02,590.02,545.02,570.0-11.0-0.43%129,100
2025-11-182,637.02,640.02,580.02,581.0-74.0-2.79%133,900
2025-11-172,692.02,696.02,632.02,655.0-54.0-1.99%185,200
2025-11-142,678.02,709.02,655.02,709.0+23.0+0.86%102,400
2025-11-132,700.02,712.02,670.02,686.0-12.0-0.44%169,400
2025-11-122,650.02,698.02,643.02,698.0+51.0+1.93%135,000
2025-11-112,614.02,647.02,580.02,647.0+39.0+1.50%223,800
2025-11-102,601.02,613.02,566.02,608.0+30.0+1.16%265,400
2025-11-072,629.02,684.02,548.02,578.0-251.0-8.87%681,300
2025-11-062,828.02,872.02,792.02,829.0+44.0+1.58%197,300
2025-11-052,801.02,819.02,700.02,785.0-18.0-0.64%246,200
2025-11-042,768.02,835.02,760.02,803.0+39.0+1.41%204,100
2025-10-312,769.02,775.02,745.02,764.0-9.0-0.32%172,300
2025-10-302,754.02,795.02,748.02,773.0+42.0+1.54%255,700
2025-10-292,827.02,828.02,731.02,731.0-63.0-2.25%258,600
2025-10-282,845.02,875.02,794.02,794.0-71.0-2.48%444,700
2025-10-272,833.02,883.02,820.02,865.0+79.0+2.84%1,634,300
2025-10-242,739.02,800.02,739.02,786.0+54.0+1.98%434,600
2025-10-232,680.02,747.02,662.02,732.0+12.0+0.44%1,016,000
2025-10-222,772.02,785.02,720.02,720.0-56.0-2.02%1,126,800
2025-10-212,831.02,835.02,774.02,776.0-59.0-2.08%189,700
2025-10-202,754.02,843.02,739.02,835.0+111.0+4.07%296,300
2025-10-172,733.02,746.02,718.02,724.0-33.0-1.20%216,100
2025-10-162,795.02,827.02,753.02,757.0-38.0-1.36%226,700
2025-10-152,727.02,807.02,727.02,795.0+54.0+1.97%456,000
2025-10-142,764.02,792.02,716.02,741.0-73.0-2.59%110,400
2025-10-102,826.02,836.02,803.02,814.0-52.0-1.81%100,200
2025-10-092,847.02,888.02,839.02,866.0+35.0+1.24%171,500
2025-10-082,827.02,858.02,819.02,831.0+5.0+0.18%95,200
2025-10-072,831.02,859.02,812.02,826.0+17.0+0.61%141,500
2025-10-062,888.02,898.02,804.02,809.0-14.0-0.50%204,400
2025-10-032,739.02,823.02,690.02,823.0+132.0+4.91%124,200
2025-10-022,687.02,714.02,661.02,691.0+6.0+0.22%85,700
2025-10-012,749.02,758.02,670.02,685.0-95.0-3.42%129,600
2025-09-302,778.02,792.02,743.02,780.0+15.0+0.54%72,900
2025-09-292,795.02,801.02,749.02,765.0+1.0+0.04%103,000
2025-09-262,742.02,785.02,733.02,764.0+23.0+0.84%146,300
2025-09-252,764.02,769.02,731.02,741.0-14.0-0.51%91,700
2025-09-242,762.02,775.02,736.02,755.0-7.0-0.25%65,300
2025-09-222,796.02,829.02,762.02,762.0-37.0-1.32%66,300
2025-09-192,800.02,815.02,769.02,799.0+8.0+0.29%139,900
2025-09-182,806.02,810.02,762.02,791.0-5.0-0.18%78,200
2025-09-172,835.02,842.02,796.02,796.0-68.0-2.37%87,100
2025-09-162,853.02,877.02,830.02,864.0-2.0-0.07%77,100
2025-09-122,875.02,900.02,863.02,866.0——87,000

直近120営業日分を表示