！決算発表予定日 2024/05/13
5851東証P貸借
業種 非鉄金属
リョービ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,320 (23/09/20) | 1,436 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,055 (24/03/28) | 2,461 (24/02/21) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,711 | 2,740 | 2,682 | 2,728 | -16 | -0.6 | 223,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,010 | 3,010 | 2,628 | 2,744 | -251 | -8.4 | 1,971,300 |
| 24/03 | 2,511 | 3,055 | 2,489 | 2,995 | +479 | +19.0 | 5,404,700 |
| 24/02 | 2,710 | 2,929 | 2,461 | 2,516 | -232 | -8.4 | 9,146,400 |
| 24/01 | 2,665 | 2,895 | 2,598 | 2,748 | +90 | +3.4 | 4,499,300 |
| 23/12 | 2,907 | 2,940 | 2,555 | 2,658 | -257 | -8.8 | 5,178,700 |
| 23/11 | 2,860 | 3,215 | 2,626 | 2,915 | +122 | +4.4 | 11,769,800 |
| 23/10 | 3,035 | 3,100 | 2,614 | 2,793 | -247 | -8.1 | 8,376,200 |
| 23/09 | 2,848 | 3,320 | 2,780 | 3,040 | +202 | +7.1 | 14,720,500 |
| 23/08 | 2,953 | 3,070 | 2,628 | 2,838 | -115 | -3.9 | 18,093,400 |
| 23/07 | 2,043 | 2,990 | 2,043 | 2,953 | +910 | +44.5 | 19,641,500 |
| 23/06 | 1,527 | 2,118 | 1,515 | 2,043 | +502 | +32.6 | 4,920,800 |
| 23/05 | 1,585 | 1,606 | 1,436 | 1,541 | -31 | -2.0 | 2,370,600 |
| 23/04 | 1,569 | 1,604 | 1,465 | 1,572 | +33 | +2.1 | 1,876,600 |
| 23/03 | 1,513 | 1,581 | 1,387 | 1,539 | +22 | +1.5 | 3,333,300 |
| 23/02 | 1,273 | 1,545 | 1,206 | 1,517 | +259 | +20.6 | 3,385,900 |
| 23/01 | 1,147 | 1,262 | 1,115 | 1,258 | +111 | +9.7 | 1,077,700 |
| 22/12 | 1,261 | 1,266 | 1,112 | 1,147 | -96 | -7.7 | 1,929,200 |
| 22/11 | 1,329 | 1,371 | 1,155 | 1,243 | -77 | -5.8 | 2,701,500 |
| 22/10 | 1,222 | 1,324 | 1,214 | 1,320 | +77 | +6.2 | 1,312,100 |
| 22/09 | 1,293 | 1,368 | 1,224 | 1,243 | -56 | -4.3 | 1,619,500 |
| 22/08 | 1,137 | 1,339 | 1,071 | 1,299 | +182 | +16.3 | 3,159,400 |
| 22/07 | 1,035 | 1,153 | 1,010 | 1,117 | +81 | +7.8 | 2,653,500 |
| 22/06 | 1,092 | 1,171 | 1,008 | 1,036 | -56 | -5.1 | 2,727,400 |
| 22/05 | 1,081 | 1,139 | 1,041 | 1,092 | +17 | +1.6 | 2,359,900 |
| 22/04 | 1,057 | 1,094 | 1,002 | 1,075 | +5 | +0.5 | 1,805,300 |
| 22/03 | 1,094 | 1,110 | 907 | 1,070 | -24 | -2.2 | 3,699,800 |
| 22/02 | 1,090 | 1,160 | 1,048 | 1,094 | +6 | +0.6 | 2,169,900 |
| 22/01 | 1,110 | 1,259 | 1,077 | 1,088 | -8 | -0.7 | 2,244,900 |
| 21/12 | 1,003 | 1,146 | 982 | 1,096 | +89 | +8.8 | 2,083,300 |
| 21/11 | 1,215 | 1,218 | 987 | 1,007 | -185 | -15.5 | 3,525,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて