KabuInsight

ＲＹＯＤＥＮ

8084
プライム/卸売業/RYODEN CORPORATION
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
2026-03-133,335.03,385.03,330.03,330.0-40.0-1.19%86,400
2026-03-123,420.03,435.03,365.03,370.0-60.0-1.75%110,300
2026-03-113,505.03,520.03,430.03,430.0-30.0-0.87%92,800
2026-03-103,455.03,490.03,420.03,460.0+60.0+1.76%56,800
2026-03-093,330.03,400.03,310.03,400.0-70.0-2.02%126,200
2026-03-063,470.03,490.03,440.03,470.0-35.0-1.00%55,300
2026-03-053,480.03,525.03,465.03,505.0+115.0+3.39%67,700
2026-03-043,480.03,485.03,330.03,390.0-150.0-4.24%82,900
2026-03-033,650.03,650.03,540.03,540.0-135.0-3.67%61,400
2026-03-023,650.03,705.03,610.03,675.0-45.0-1.21%74,700
2026-02-273,680.03,730.03,675.03,720.0+65.0+1.78%54,400
2026-02-263,655.03,690.03,650.03,655.0+15.0+0.41%72,500
2026-02-253,620.03,655.03,585.03,640.0+60.0+1.68%48,600
2026-02-243,550.03,595.03,525.03,580.0+30.0+0.85%33,200
2026-02-203,600.03,600.03,545.03,550.0-85.0-2.34%35,200
2026-02-193,615.03,635.03,570.03,635.0+20.0+0.55%23,900
2026-02-183,535.03,635.03,535.03,615.0+80.0+2.26%25,800
2026-02-173,570.03,605.03,535.03,535.0-30.0-0.84%31,200
2026-02-163,645.03,650.03,565.03,565.0-100.0-2.73%44,500
2026-02-133,725.03,725.03,615.03,665.0-60.0-1.61%33,800
2026-02-123,695.03,745.03,675.03,725.0+30.0+0.81%34,200
2026-02-103,685.03,745.03,680.03,695.0+45.0+1.23%33,400
2026-02-093,700.03,700.03,620.03,650.0+45.0+1.25%35,700
2026-02-063,600.03,610.03,565.03,605.0+10.0+0.28%28,000
2026-02-053,605.03,620.03,570.03,595.0+15.0+0.42%24,300
2026-02-043,610.03,635.03,580.03,580.0-30.0-0.83%26,900
2026-02-033,580.03,660.03,555.03,610.0+60.0+1.69%30,400
2026-02-023,645.03,665.03,540.03,550.0-130.0-3.53%54,600
2026-01-303,685.03,700.03,650.03,680.00.00.00%20,300
2026-01-293,665.03,695.03,625.03,680.00.00.00%23,700
2026-01-283,720.03,720.03,655.03,680.0-25.0-0.67%25,000
2026-01-273,720.03,720.03,675.03,705.0-20.0-0.54%26,500
2026-01-263,810.03,810.03,720.03,725.0-115.0-2.99%29,000
2026-01-233,845.03,860.03,790.03,840.0+30.0+0.79%29,200
2026-01-223,770.03,810.03,760.03,810.0+80.0+2.14%27,600
2026-01-213,700.03,740.03,665.03,730.0+5.0+0.13%24,400
2026-01-203,780.03,780.03,720.03,725.0-40.0-1.06%27,700
2026-01-193,820.03,875.03,755.03,765.0-25.0-0.66%26,700
2026-01-163,710.03,790.03,705.03,790.0+70.0+1.88%15,500
2026-01-153,750.03,775.03,715.03,720.0-25.0-0.67%21,900
2026-01-143,700.03,755.03,700.03,745.0+45.0+1.22%22,900
2026-01-133,660.03,720.03,655.03,700.0+75.0+2.07%31,200
2026-01-093,585.03,625.03,585.03,625.0+45.0+1.26%38,500
2026-01-083,625.03,660.03,580.03,580.0-45.0-1.24%31,600
2026-01-073,620.03,665.03,615.03,625.0+5.0+0.14%21,300
2026-01-063,600.03,640.03,600.03,620.0+20.0+0.56%23,600
2026-01-053,620.03,660.03,595.03,600.0-10.0-0.28%31,900
2025-12-303,600.03,645.03,595.03,610.0+10.0+0.28%18,900
2025-12-293,575.03,600.03,565.03,600.0+50.0+1.41%27,700
2025-12-263,555.03,570.03,535.03,550.00.00.00%15,400
2025-12-253,555.03,560.03,525.03,550.0+5.0+0.14%14,400
2025-12-243,540.03,570.03,535.03,545.0-5.0-0.14%35,300
2025-12-233,530.03,565.03,515.03,550.0+20.0+0.57%26,200
2025-12-223,530.03,550.03,490.03,530.0+35.0+1.00%35,700
2025-12-193,440.03,500.03,430.03,495.0+20.0+0.58%47,600
2025-12-183,435.03,475.03,430.03,475.0+40.0+1.16%16,800
2025-12-173,410.03,470.03,375.03,435.0+40.0+1.18%14,400
2025-12-163,480.03,480.03,395.03,395.0-85.0-2.44%27,800
2025-12-153,480.03,515.03,455.03,480.00.00.00%23,600
2025-12-123,445.03,490.03,430.03,480.0+100.0+2.96%31,700
2025-12-113,420.03,420.03,380.03,380.0-15.0-0.44%25,300
2025-12-103,405.03,425.03,380.03,395.00.00.00%24,500
2025-12-093,390.03,395.03,335.03,395.0+5.0+0.15%23,200
2025-12-083,360.03,390.03,360.03,390.0+65.0+1.95%17,800
2025-12-053,310.03,345.03,300.03,325.00.00.00%22,500
2025-12-043,285.03,365.03,265.03,325.0+60.0+1.84%37,700
2025-12-033,230.03,285.03,210.03,265.0+50.0+1.56%30,800
2025-12-023,250.03,250.03,200.03,215.0-25.0-0.77%17,800
2025-12-013,300.03,300.03,230.03,240.0-35.0-1.07%20,200
2025-11-283,280.03,290.03,255.03,275.0+20.0+0.61%14,100
2025-11-273,250.03,265.03,230.03,255.00.00.00%19,700
2025-11-263,230.03,330.03,230.03,255.0+30.0+0.93%28,800
2025-11-253,235.03,245.03,205.03,225.0+25.0+0.78%18,600
2025-11-213,145.03,200.03,135.03,200.0+25.0+0.79%23,500
2025-11-203,175.03,175.03,135.03,175.0+55.0+1.76%24,200
2025-11-193,120.03,165.03,105.03,120.0-10.0-0.32%24,900
2025-11-183,170.03,170.03,120.03,130.0-40.0-1.26%27,800
2025-11-173,185.03,185.03,155.03,170.0+15.0+0.48%18,800
2025-11-143,110.03,170.03,105.03,155.0+20.0+0.64%22,600
2025-11-133,125.03,150.03,115.03,135.0+25.0+0.80%9,900
2025-11-123,070.03,135.03,070.03,110.0+45.0+1.47%21,300
2025-11-113,100.03,110.03,040.03,065.0-15.0-0.49%15,400
2025-11-103,040.03,090.03,035.03,080.0+40.0+1.32%17,800
2025-11-073,040.03,050.03,020.03,040.0-15.0-0.49%12,300
2025-11-063,030.03,070.03,015.03,055.0+40.0+1.33%20,000
2025-11-053,100.03,100.02,980.03,015.0-85.0-2.74%41,300
2025-11-043,130.03,145.03,070.03,100.0-100.0-3.13%81,700
2025-10-313,210.03,240.03,160.03,200.0-20.0-0.62%35,800
2025-10-303,190.03,240.03,190.03,220.0+55.0+1.74%37,400
2025-10-293,195.03,210.03,160.03,165.0-50.0-1.56%36,300
2025-10-283,195.03,240.03,150.03,215.0+50.0+1.58%40,500
2025-10-273,120.03,180.03,120.03,165.0+55.0+1.77%16,900
2025-10-243,105.03,120.03,085.03,110.0+5.0+0.16%13,600
2025-10-233,105.03,135.03,090.03,105.00.00.00%20,200
2025-10-223,065.03,105.03,060.03,105.0+55.0+1.80%14,900
2025-10-213,090.03,090.03,035.03,050.0-35.0-1.13%21,700
2025-10-203,065.03,085.03,035.03,085.0+65.0+2.15%19,200
2025-10-173,010.03,030.03,010.03,020.0-5.0-0.17%12,900
2025-10-163,035.03,040.03,010.03,025.0+10.0+0.33%14,300
2025-10-152,996.03,025.02,975.03,015.0+53.0+1.79%17,100
2025-10-142,959.02,990.02,945.02,962.0-13.0-0.44%26,300
2025-10-103,010.03,030.02,975.02,975.0-70.0-2.30%28,900
2025-10-093,060.03,065.03,035.03,045.0-15.0-0.49%16,100
2025-10-083,065.03,085.03,060.03,060.0-5.0-0.16%13,900
2025-10-073,065.03,080.03,050.03,065.0-15.0-0.49%20,800
2025-10-063,120.03,120.03,065.03,080.0+30.0+0.98%26,000
2025-10-033,015.03,050.03,005.03,050.0+45.0+1.50%31,600
2025-10-023,015.03,025.02,970.03,005.0-10.0-0.33%35,600
2025-10-013,075.03,080.03,000.03,015.0-70.0-2.27%45,700
2025-09-303,110.03,140.03,075.03,085.0-30.0-0.96%21,800
2025-09-293,120.03,125.03,085.03,115.0-70.0-2.20%35,000
2025-09-263,150.03,190.03,150.03,185.0+35.0+1.11%39,800
2025-09-253,160.03,165.03,145.03,150.00.00.00%19,400
2025-09-243,160.03,165.03,140.03,150.0-25.0-0.79%33,300
2025-09-223,180.03,200.03,160.03,175.00.00.00%13,100
2025-09-193,165.03,185.03,150.03,175.0+15.0+0.47%38,500
2025-09-183,190.03,190.03,160.03,160.0-25.0-0.78%14,600
2025-09-173,200.03,210.03,180.03,185.0-45.0-1.39%22,200
2025-09-163,190.03,230.03,190.03,230.0+45.0+1.41%12,900
2025-09-123,190.03,205.03,185.03,185.0——27,400

直近120営業日分を表示