KabuInsight

リオン

6823
プライム/電気機器/RION CO.,LTD.
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
2026-03-132,807.02,869.02,807.02,841.0-13.0-0.46%48,800
2026-03-122,930.02,930.02,844.02,854.0-83.0-2.83%62,100
2026-03-112,965.03,000.02,936.02,937.0+6.0+0.20%39,400
2026-03-102,910.02,973.02,897.02,931.0+75.0+2.63%53,700
2026-03-092,817.02,874.02,777.02,856.0-111.0-3.74%95,900
2026-03-062,958.02,979.02,921.02,967.0-32.0-1.07%54,400
2026-03-052,949.03,050.02,949.02,999.0+100.0+3.45%55,500
2026-03-042,980.02,980.02,845.02,899.0-156.0-5.11%111,700
2026-03-033,100.03,145.03,035.03,055.0-10.0-0.33%113,500
2026-03-023,025.03,095.03,000.03,065.0+20.0+0.66%65,400
2026-02-272,959.03,060.02,959.03,045.0+45.0+1.50%33,900
2026-02-263,030.03,045.02,979.03,000.0-15.0-0.50%48,200
2026-02-253,045.03,050.03,005.03,015.0-40.0-1.31%37,700
2026-02-243,015.03,105.03,015.03,055.0+56.0+1.87%67,700
2026-02-202,953.02,999.02,932.02,999.0+42.0+1.42%45,000
2026-02-192,935.02,963.02,897.02,957.0+27.0+0.92%30,100
2026-02-182,900.02,945.02,900.02,930.0+51.0+1.77%24,700
2026-02-172,903.02,912.02,849.02,879.0-24.0-0.83%49,500
2026-02-162,895.02,963.02,886.02,903.0+30.0+1.04%51,700
2026-02-132,947.02,947.02,843.02,873.0-79.0-2.68%32,300
2026-02-122,945.02,971.02,940.02,952.0+43.0+1.48%36,600
2026-02-102,854.02,926.02,854.02,909.0+45.0+1.57%31,600
2026-02-092,868.02,878.02,839.02,864.0+50.0+1.78%43,400
2026-02-062,795.02,829.02,787.02,814.0-8.0-0.28%28,200
2026-02-052,800.02,842.02,785.02,822.0+26.0+0.93%39,300
2026-02-042,773.02,805.02,768.02,796.0+6.0+0.22%35,900
2026-02-032,765.02,801.02,750.02,790.0+56.0+2.05%40,200
2026-02-022,744.02,768.02,718.02,734.0-5.0-0.18%69,800
2026-01-302,747.02,782.02,706.02,739.0-108.0-3.79%165,200
2026-01-292,897.02,897.02,827.02,847.0-33.0-1.15%71,100
2026-01-282,851.02,918.02,822.02,880.0+33.0+1.16%82,800
2026-01-272,775.02,868.02,760.02,847.0+98.0+3.56%86,400
2026-01-262,780.02,789.02,748.02,749.0-52.0-1.86%45,600
2026-01-232,814.02,831.02,791.02,801.0-9.0-0.32%20,200
2026-01-222,747.02,811.02,747.02,810.0+76.0+2.78%22,300
2026-01-212,712.02,748.02,688.02,734.0+12.0+0.44%27,200
2026-01-202,778.02,780.02,721.02,722.0-45.0-1.63%34,500
2026-01-192,851.02,851.02,755.02,767.0-86.0-3.01%43,200
2026-01-162,770.02,857.02,757.02,853.0+83.0+3.00%42,200
2026-01-152,731.02,772.02,728.02,770.0+46.0+1.69%32,100
2026-01-142,710.02,731.02,710.02,724.0+9.0+0.33%25,300
2026-01-132,721.02,730.02,689.02,715.0+24.0+0.89%31,500
2026-01-092,698.02,722.02,691.02,691.0-7.0-0.26%16,700
2026-01-082,751.02,751.02,698.02,698.0-27.0-0.99%24,600
2026-01-072,701.02,730.02,700.02,725.0+30.0+1.11%23,000
2026-01-062,675.02,704.02,675.02,695.0+33.0+1.24%24,300
2026-01-052,673.02,690.02,658.02,662.0+37.0+1.41%20,000
2025-12-302,633.02,641.02,621.02,625.0-8.0-0.30%14,500
2025-12-292,607.02,638.02,604.02,633.0+26.0+1.00%27,700
2025-12-262,620.02,623.02,599.02,607.0-13.0-0.50%27,500
2025-12-252,629.02,642.02,613.02,620.0+2.0+0.08%13,900
2025-12-242,627.02,639.02,614.02,618.0-10.0-0.38%13,300
2025-12-232,614.02,634.02,605.02,628.0+14.0+0.54%12,600
2025-12-222,638.02,639.02,601.02,614.0+9.0+0.35%28,600
2025-12-192,573.02,606.02,573.02,605.0+35.0+1.36%19,400
2025-12-182,556.02,577.02,551.02,570.0+5.0+0.19%13,500
2025-12-172,570.02,570.02,539.02,565.0-10.0-0.39%22,300
2025-12-162,599.02,608.02,575.02,575.0-29.0-1.11%27,600
2025-12-152,537.02,604.02,530.02,604.0+84.0+3.33%39,300
2025-12-122,525.02,528.02,510.02,520.0+30.0+1.20%27,500
2025-12-112,568.02,568.02,490.02,490.0-57.0-2.24%32,700
2025-12-102,553.02,569.02,539.02,547.0+1.0+0.04%16,300
2025-12-092,546.02,563.02,530.02,546.00.00.00%21,800
2025-12-082,553.02,570.02,531.02,546.0+16.0+0.63%20,900
2025-12-052,540.02,555.02,529.02,530.0-13.0-0.51%21,500
2025-12-042,529.02,547.02,518.02,543.0+21.0+0.83%17,200
2025-12-032,536.02,550.02,522.02,522.0-13.0-0.51%22,000
2025-12-022,563.02,563.02,532.02,535.0-28.0-1.09%16,300
2025-12-012,610.02,610.02,551.02,563.0-41.0-1.57%23,400
2025-11-282,578.02,608.02,578.02,604.0+26.0+1.01%19,800
2025-11-272,564.02,586.02,557.02,578.0+14.0+0.55%15,100
2025-11-262,564.02,573.02,551.02,564.0+22.0+0.87%12,700
2025-11-252,548.02,563.02,535.02,542.0+14.0+0.55%22,500
2025-11-212,480.02,533.02,480.02,528.0+9.0+0.36%22,300
2025-11-202,513.02,527.02,505.02,519.0+29.0+1.16%23,700
2025-11-192,507.02,513.02,480.02,490.0-15.0-0.60%27,200
2025-11-182,549.02,550.02,493.02,505.0-35.0-1.38%25,300
2025-11-172,564.02,566.02,540.02,540.0-24.0-0.94%14,300
2025-11-142,584.02,586.02,556.02,564.0-22.0-0.85%13,100
2025-11-132,595.02,599.02,575.02,586.0+3.0+0.12%10,000
2025-11-122,550.02,589.02,550.02,583.0+46.0+1.81%27,900
2025-11-112,550.02,550.02,505.02,537.0+4.0+0.16%16,500
2025-11-102,562.02,566.02,511.02,533.0-8.0-0.31%31,100
2025-11-072,561.02,574.02,525.02,541.0-20.0-0.78%20,900
2025-11-062,560.02,578.02,560.02,561.0+1.0+0.04%23,400
2025-11-052,531.02,573.02,498.02,560.0+32.0+1.27%57,100
2025-11-042,502.02,542.02,502.02,528.0+26.0+1.04%50,800
2025-10-312,574.02,595.02,494.02,502.0-22.0-0.87%74,900
2025-10-302,521.02,545.02,502.02,524.0+7.0+0.28%48,200
2025-10-292,620.02,620.02,512.02,517.0-88.0-3.38%44,700
2025-10-282,660.02,682.02,605.02,605.0-79.0-2.94%28,300
2025-10-272,648.02,684.02,639.02,684.0+63.0+2.40%29,600
2025-10-242,639.02,646.02,601.02,621.0+25.0+0.96%20,400
2025-10-232,587.02,616.02,580.02,596.0-7.0-0.27%11,700
2025-10-222,596.02,638.02,596.02,603.0+7.0+0.27%36,300
2025-10-212,593.02,614.02,592.02,596.0+12.0+0.46%22,000
2025-10-202,567.02,598.02,566.02,584.0+38.0+1.49%23,500
2025-10-172,541.02,560.02,532.02,546.0-13.0-0.51%16,400
2025-10-162,552.02,574.02,552.02,559.0+6.0+0.24%15,600
2025-10-152,541.02,565.02,520.02,553.0+43.0+1.71%14,600
2025-10-142,530.02,558.02,490.02,510.0-70.0-2.71%44,100
2025-10-102,605.02,605.02,561.02,580.0-42.0-1.60%22,400
2025-10-092,620.02,632.02,606.02,622.0+1.0+0.04%16,100
2025-10-082,623.02,637.02,615.02,621.0+1.0+0.04%12,900
2025-10-072,650.02,652.02,620.02,620.0-29.0-1.09%21,000
2025-10-062,630.02,649.02,614.02,649.0+79.0+3.07%30,100
2025-10-032,547.02,570.02,547.02,570.0+30.0+1.18%15,000
2025-10-022,550.02,572.02,528.02,540.0-1.0-0.04%20,400
2025-10-012,646.02,646.02,541.02,541.0-118.0-4.44%55,000
2025-09-302,690.02,690.02,644.02,659.0-22.0-0.82%31,000
2025-09-292,692.02,692.02,663.02,681.0-34.0-1.25%27,800
2025-09-262,724.02,730.02,698.02,715.0-9.0-0.33%29,900
2025-09-252,740.02,740.02,705.02,724.0+5.0+0.18%29,800
2025-09-242,696.02,738.02,693.02,719.0+26.0+0.97%32,700
2025-09-222,694.02,709.02,665.02,693.0+28.0+1.05%27,900
2025-09-192,661.02,700.02,650.02,665.0+6.0+0.23%37,400
2025-09-182,629.02,659.02,629.02,659.0+30.0+1.14%14,500
2025-09-172,655.02,665.02,619.02,629.0-32.0-1.20%29,600
2025-09-162,642.02,665.02,642.02,661.0+19.0+0.72%15,200
2025-09-122,633.02,655.02,629.02,642.0——18,500

直近120営業日分を表示