！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) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 2,733 | 2,750 | 2,713 | 2,733 | +1 | +0.0 | 66,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 2,739 | 2,767 | 2,701 | 2,732 | +8 | +0.3 | 55,500 |
| 4/22 | 2,734 | 2,762 | 2,694 | 2,724 | +40 | +1.5 | 78,000 |
| 4/19 | 2,700 | 2,722 | 2,628 | 2,684 | -52 | -1.9 | 116,900 |
| 4/18 | 2,700 | 2,763 | 2,685 | 2,736 | +28 | +1.0 | 60,500 |
| 4/17 | 2,780 | 2,793 | 2,708 | 2,708 | -69 | -2.5 | 115,300 |
| 4/16 | 2,788 | 2,815 | 2,728 | 2,777 | -51 | -1.8 | 130,600 |
| 4/15 | 2,820 | 2,850 | 2,802 | 2,828 | -25 | -0.9 | 70,600 |
| 4/12 | 2,846 | 2,865 | 2,827 | 2,853 | +37 | +1.3 | 65,700 |
| 4/11 | 2,810 | 2,828 | 2,792 | 2,816 | -30 | -1.1 | 87,900 |
| 4/10 | 2,877 | 2,891 | 2,841 | 2,846 | -30 | -1.0 | 98,100 |
| 4/9 | 2,784 | 2,876 | 2,783 | 2,876 | +110 | +4.0 | 129,900 |
| 4/8 | 2,785 | 2,785 | 2,729 | 2,766 | +10 | +0.4 | 92,000 |
| 4/5 | 2,749 | 2,760 | 2,726 | 2,756 | -20 | -0.7 | 90,800 |
| 4/4 | 2,821 | 2,825 | 2,764 | 2,776 | -8 | -0.3 | 98,100 |
| 4/3 | 2,781 | 2,821 | 2,762 | 2,784 | -34 | -1.2 | 113,300 |
| 4/2 | 2,884 | 2,884 | 2,795 | 2,818 | -61 | -2.1 | 132,300 |
| 4/1 | 3,010 | 3,010 | 2,877 | 2,879 | -116 | -3.9 | 133,300 |
| 3/29 | 2,961 | 2,996 | 2,929 | 2,995 | +1 | +0.0 | 176,400 |
| 3/28 | 3,020 | 3,055 | 2,971 | 2,994 | -2 | -0.1 | 143,200 |
| 3/27 | 2,981 | 3,025 | 2,949 | 2,996 | +65 | +2.2 | 180,000 |
| 3/26 | 2,915 | 2,950 | 2,889 | 2,931 | -34 | -1.2 | 120,300 |
| 3/25 | 3,040 | 3,050 | 2,950 | 2,965 | -70 | -2.3 | 222,000 |
| 3/22 | 2,976 | 3,035 | 2,947 | 3,035 | +70 | +2.4 | 320,200 |
| 3/21 | 2,915 | 2,965 | 2,900 | 2,965 | +70 | +2.4 | 294,600 |
| 3/19 | 2,830 | 2,895 | 2,828 | 2,895 | +61 | +2.2 | 216,500 |
| 3/18 | 2,806 | 2,860 | 2,804 | 2,834 | +59 | +2.1 | 203,800 |
| 3/15 | 2,746 | 2,790 | 2,728 | 2,775 | +14 | +0.5 | 224,400 |
| 3/14 | 2,758 | 2,768 | 2,708 | 2,761 | +9 | +0.3 | 120,700 |
| 3/13 | 2,754 | 2,768 | 2,682 | 2,752 | +21 | +0.8 | 149,300 |
| 3/12 | 2,648 | 2,757 | 2,631 | 2,731 | +46 | +1.7 | 184,800 |
▶︎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