！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,702 | 2,747 | 2,682 | 2,728 | +48 | +1.8 | 299,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/6 | 3,035 | 3,100 | 2,713 | 2,830 | -210 | -6.9 | 2,792,700 |
| 9/29 | 3,175 | 3,220 | 3,025 | 3,040 | -75 | -2.4 | 2,542,500 |
| 9/22 | 3,030 | 3,320 | 2,962 | 3,115 | +135 | +4.5 | 4,693,000 |
| 9/15 | 2,916 | 3,065 | 2,879 | 2,980 | +27 | +0.9 | 2,482,500 |
| 9/8 | 2,880 | 3,100 | 2,780 | 2,953 | +101 | +3.5 | 4,586,900 |
| 9/1 | 2,773 | 2,858 | 2,753 | 2,852 | +106 | +3.9 | 1,939,300 |
| 8/25 | 2,676 | 2,899 | 2,671 | 2,746 | +60 | +2.2 | 2,387,900 |
| 8/18 | 2,740 | 2,802 | 2,628 | 2,686 | -74 | -2.7 | 3,553,500 |
| 8/10 | 2,898 | 3,030 | 2,682 | 2,760 | -125 | -4.3 | 5,827,900 |
| 8/4 | 2,842 | 3,070 | 2,735 | 2,885 | +44 | +1.6 | 6,187,000 |
| 7/28 | 2,650 | 2,886 | 2,610 | 2,841 | +264 | +10.2 | 8,166,100 |
| 7/21 | 2,280 | 2,586 | 2,251 | 2,577 | +292 | +12.8 | 4,910,400 |
| 7/14 | 2,065 | 2,331 | 2,065 | 2,285 | +220 | +10.7 | 4,017,300 |
| 7/7 | 2,043 | 2,141 | 2,043 | 2,065 | +22 | +1.1 | 1,161,100 |
| 6/30 | 1,942 | 2,118 | 1,921 | 2,043 | +96 | +4.9 | 1,026,100 |
| 6/23 | 1,909 | 1,999 | 1,878 | 1,947 | +38 | +2.0 | 821,900 |
| 6/16 | 1,698 | 1,974 | 1,689 | 1,909 | +225 | +13.4 | 1,954,900 |
| 6/9 | 1,615 | 1,708 | 1,597 | 1,684 | +86 | +5.4 | 898,500 |
| 6/2 | 1,586 | 1,599 | 1,515 | 1,598 | +46 | +3.0 | 525,700 |
| 5/26 | 1,567 | 1,574 | 1,514 | 1,552 | -15 | -1.0 | 385,700 |
| 5/19 | 1,531 | 1,583 | 1,501 | 1,567 | +18 | +1.2 | 496,200 |
| 5/12 | 1,566 | 1,606 | 1,436 | 1,549 | -24 | -1.5 | 1,013,900 |
| 5/2 | 1,585 | 1,591 | 1,557 | 1,573 | +1 | +0.1 | 168,500 |
| 4/28 | 1,550 | 1,580 | 1,519 | 1,572 | +19 | +1.2 | 534,300 |
| 4/21 | 1,534 | 1,555 | 1,514 | 1,553 | +30 | +2.0 | 345,600 |
| 4/14 | 1,495 | 1,537 | 1,495 | 1,523 | +41 | +2.8 | 392,700 |
| 4/7 | 1,569 | 1,604 | 1,465 | 1,482 | -57 | -3.7 | 604,000 |
| 3/31 | 1,464 | 1,558 | 1,432 | 1,539 | +89 | +6.1 | 619,800 |
| 3/24 | 1,436 | 1,469 | 1,415 | 1,450 | +2 | +0.1 | 431,600 |
| 3/17 | 1,489 | 1,520 | 1,387 | 1,448 | -66 | -4.4 | 984,000 |
▶︎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