Comparing Back to the side-by-side chart ↗
RYOHIN KEIKAKU CO.,LTD.（7453.T）— 株価履歴
2026-10-16 時点 — Closelookデータレイクから毎晩更新。投資日記としての記録であり、助言ではありません。
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4804.00 | 4849.00 | 4693.00 | 4709.00 | -1.98% | 5,526,900 |
| 2026-10-15 | 4595.00 | 4855.00 | 4550.00 | 4804.00 | +9.51% | 11,324,200 |
| 2026-10-14 | 4480.00 | 4487.00 | 4386.00 | 4387.00 | -1.33% | 3,524,300 |
| 2026-10-13 | 4431.00 | 4473.00 | 4414.00 | 4446.00 | +0.54% | 2,632,200 |
| 2026-10-09 | 4436.00 | 4437.00 | 4335.00 | 4422.00 | +0.96% | 3,007,400 |
| 2026-10-08 | 4389.00 | 4415.00 | 4322.00 | 4380.00 | +0.02% | 2,432,800 |
| 2026-10-07 | 4422.00 | 4455.00 | 4367.00 | 4379.00 | +0.44% | 3,296,000 |
| 2026-10-06 | 4340.00 | 4389.00 | 4297.00 | 4360.00 | +1.11% | 3,033,400 |
| 2026-10-05 | 4284.00 | 4341.00 | 4273.00 | 4312.00 | +2.33% | 2,948,500 |
| 2026-10-02 | 4271.00 | 4280.00 | 4176.00 | 4214.00 | -0.94% | 1,980,300 |
| 2026-10-01 | 4190.00 | 4287.00 | 4153.00 | 4254.00 | +1.48% | 2,657,000 |
| 2026-09-30 | 4058.00 | 4218.00 | 4039.00 | 4192.00 | +3.33% | 3,322,000 |
| 2026-09-29 | 4060.00 | 4068.00 | 4002.00 | 4057.00 | +0.60% | 2,646,800 |
| 2026-09-28 | 4065.00 | 4112.00 | 4016.00 | 4033.00 | -0.42% | 3,203,100 |
| 2026-09-25 | 3952.00 | 4069.00 | 3950.00 | 4050.00 | +2.71% | 3,156,500 |
| 2026-09-24 | 3863.00 | 3948.00 | 3861.00 | 3943.00 | -0.05% | 2,369,500 |
| 2026-09-18 | 3952.00 | 3975.00 | 3903.00 | 3945.00 | -0.43% | 2,847,800 |
| 2026-09-17 | 3960.00 | 3986.00 | 3924.00 | 3962.00 | +0.28% | 1,804,500 |
| 2026-09-16 | 3991.00 | 4006.00 | 3933.00 | 3951.00 | -1.30% | 2,082,400 |
| 2026-09-15 | 4109.00 | 4117.00 | 3991.00 | 4003.00 | -1.28% | 1,962,700 |
| 2026-09-14 | 4018.00 | 4086.00 | 4008.00 | 4055.00 | +1.25% | 2,325,900 |
| 2026-09-11 | 3914.00 | 4047.00 | 3913.00 | 4005.00 | +0.83% | 3,970,000 |
| 2026-09-10 | 4025.00 | 4044.00 | 3912.00 | 3972.00 | -2.77% | 3,712,200 |
| 2026-09-09 | 4070.00 | 4120.00 | 4015.00 | 4085.00 | -1.23% | 2,926,900 |
| 2026-09-08 | 4209.00 | 4274.00 | 4131.00 | 4136.00 | -2.06% | 2,456,900 |
| 2026-09-07 | 4221.00 | 4252.00 | 4173.00 | 4223.00 | -0.35% | 2,038,200 |
| 2026-09-04 | 4130.00 | 4264.00 | 4099.00 | 4238.00 | +1.75% | 2,968,300 |
| 2026-09-03 | 4325.00 | 4328.00 | 4143.00 | 4165.00 | -2.00% | 3,924,200 |
| 2026-09-02 | 4227.00 | 4283.00 | 4208.00 | 4250.00 | -2.30% | 3,244,100 |
| 2026-09-01 | 4300.00 | 4361.00 | 4291.00 | 4350.00 | +0.51% | 2,460,200 |
| 2026-08-31 | 4347.00 | 4369.00 | 4273.00 | 4328.00 | -1.07% | 2,466,600 |
| 2026-08-28 | 4250.00 | 4387.00 | 4234.00 | 4375.00 | +1.82% | 2,143,900 |
| 2026-08-27 | 4293.00 | 4339.00 | 4265.00 | 4297.00 | +0.00% | 2,179,400 |
| 2026-08-26 | 4314.00 | 4354.00 | 4276.00 | 4297.00 | +0.19% | 1,985,000 |
| 2026-08-25 | 4294.00 | 4317.00 | 4216.00 | 4289.00 | +1.13% | 2,249,500 |
| 2026-08-24 | 4235.00 | 4284.00 | 4201.00 | 4241.00 | +0.09% | 1,806,900 |
| 2026-08-21 | 4309.00 | 4350.00 | 4201.00 | 4237.00 | -3.24% | 2,678,000 |
| 2026-08-20 | 4341.00 | 4399.00 | 4314.00 | 4379.00 | +3.25% | 2,533,300 |
| 2026-08-19 | 4322.00 | 4325.00 | 4169.00 | 4241.00 | -1.44% | 3,204,100 |
| 2026-08-18 | 4280.00 | 4329.00 | 4262.00 | 4303.00 | -0.97% | 2,247,700 |
| 2026-08-17 | 4460.00 | 4463.00 | 4345.00 | 4345.00 | -3.42% | 2,595,200 |
| 2026-08-14 | 4445.00 | 4517.00 | 4401.00 | 4499.00 | +0.42% | 2,875,100 |
| 2026-08-13 | 4451.00 | 4509.00 | 4445.00 | 4480.00 | -0.33% | 2,265,700 |
| 2026-08-12 | 4593.00 | 4625.00 | 4437.00 | 4495.00 | -0.68% | 2,963,800 |
| 2026-08-10 | 4413.00 | 4539.00 | 4394.00 | 4526.00 | +2.58% | 2,564,600 |
| 2026-08-07 | 4390.00 | 4467.00 | 4374.00 | 4412.00 | +0.39% | 2,589,700 |
| 2026-08-06 | 4425.00 | 4439.00 | 4360.00 | 4395.00 | +3.17% | 3,435,000 |
| 2026-08-05 | 4243.00 | 4305.00 | 4208.00 | 4260.00 | +1.14% | 3,328,000 |
| 2026-08-04 | 4229.00 | 4242.00 | 4154.00 | 4212.00 | -0.12% | 2,288,600 |
| 2026-08-03 | 4178.00 | 4219.00 | 4060.00 | 4217.00 | +0.96% | 4,229,900 |
| 2026-07-31 | 4062.00 | 4215.00 | 4040.00 | 4177.00 | -1.11% | 3,785,400 |
| 2026-07-30 | 4321.00 | 4357.00 | 4162.00 | 4224.00 | -4.30% | 4,147,000 |
| 2026-07-29 | 4334.00 | 4450.00 | 4320.00 | 4414.00 | +2.53% | 4,419,800 |
| 2026-07-28 | 4377.00 | 4387.00 | 4237.00 | 4305.00 | -0.19% | 3,248,200 |
| 2026-07-27 | 4250.00 | 4336.00 | 4221.00 | 4313.00 | +2.64% | 3,012,600 |
| 2026-07-24 | 4154.00 | 4238.00 | 4121.00 | 4202.00 | -0.52% | 3,123,400 |
| 2026-07-23 | 4135.00 | 4310.00 | 4114.00 | 4224.00 | +1.51% | 3,790,400 |
| 2026-07-22 | 4174.00 | 4239.00 | 4135.00 | 4161.00 | -1.96% | 4,360,700 |
| 2026-07-21 | 4258.00 | 4357.00 | 4228.00 | 4244.00 | -0.35% | 3,788,800 |
| 2026-07-17 | 4390.00 | 4450.00 | 4243.00 | 4259.00 | -2.54% | 6,081,600 |
| 2026-07-16 | 4300.00 | 4429.00 | 4285.00 | 4370.00 | +4.90% | 6,377,800 |
| 2026-07-15 | 4348.00 | 4350.00 | 4109.00 | 4166.00 | -3.34% | 6,851,000 |
| 2026-07-14 | 4583.00 | 4589.00 | 4278.00 | 4310.00 | +1.82% | 10,512,800 |
| 2026-07-13 | 4056.00 | 4311.00 | 4026.00 | 4233.00 | +16.84% | 16,883,700 |
| 2026-07-10 | 3695.00 | 3714.00 | 3614.00 | 3623.00 | -3.44% | 5,949,200 |
| 2026-07-09 | 3770.00 | 3810.00 | 3720.00 | 3752.00 | -1.57% | 4,249,200 |
| 2026-07-08 | 3850.00 | 3885.00 | 3769.00 | 3812.00 | +0.03% | 5,667,700 |
| 2026-07-07 | 3677.00 | 3856.00 | 3631.00 | 3811.00 | +3.84% | 6,982,100 |
| 2026-07-06 | 3629.00 | 3670.00 | 3584.00 | 3670.00 | +1.52% | 3,702,900 |
| 2026-07-03 | 3610.00 | 3729.00 | 3600.00 | 3615.00 | +2.99% | 6,416,200 |
| 2026-07-02 | 3508.00 | 3568.00 | 3498.00 | 3510.00 | +1.09% | 4,326,800 |
| 2026-07-01 | 3515.00 | 3566.00 | 3466.00 | 3472.00 | -1.89% | 3,962,500 |
| 2026-06-30 | 3600.00 | 3672.00 | 3520.00 | 3539.00 | -1.53% | 4,132,200 |
| 2026-06-29 | 3520.00 | 3638.00 | 3505.00 | 3594.00 | +2.63% | 3,672,600 |
| 2026-06-26 | 3520.00 | 3647.00 | 3442.00 | 3502.00 | -0.71% | 3,254,100 |
| 2026-06-25 | 3500.00 | 3572.00 | 3434.00 | 3527.00 | +2.80% | 4,206,900 |
| 2026-06-24 | 3465.00 | 3484.00 | 3378.00 | 3431.00 | -0.61% | 2,930,600 |
| 2026-06-23 | 3470.00 | 3514.00 | 3420.00 | 3452.00 | -1.37% | 3,142,000 |
| 2026-06-22 | 3496.00 | 3507.00 | 3466.00 | 3500.00 | +0.11% | 2,613,400 |
| 2026-06-19 | 3533.00 | 3560.00 | 3452.00 | 3496.00 | -1.85% | 4,419,700 |
| 2026-06-18 | 3607.00 | 3607.00 | 3502.00 | 3562.00 | -1.19% | 3,287,400 |
| 2026-06-17 | 3568.00 | 3622.00 | 3549.00 | 3605.00 | +1.04% | 2,898,300 |
| 2026-06-16 | 3567.00 | 3578.00 | 3466.00 | 3568.00 | -1.68% | 3,957,400 |
| 2026-06-15 | 3696.00 | 3761.00 | 3597.00 | 3629.00 | -2.34% | 3,252,900 |
| 2026-06-12 | 3720.00 | 3765.00 | 3635.00 | 3716.00 | -0.11% | 4,422,300 |
| 2026-06-11 | 3715.00 | 3819.00 | 3656.00 | 3720.00 | +2.00% | 4,486,000 |
| 2026-06-10 | 3585.00 | 3677.00 | 3554.00 | 3647.00 | +2.65% | 4,055,800 |
| 2026-06-09 | 3625.00 | 3627.00 | 3487.00 | 3553.00 | -0.06% | 3,177,500 |
| 2026-06-08 | 3542.00 | 3656.00 | 3525.00 | 3555.00 | +1.37% | 3,558,100 |
| 2026-06-05 | 3513.00 | 3568.00 | 3501.00 | 3507.00 | -1.57% | 2,427,600 |
| 2026-06-04 | 3686.00 | 3686.00 | 3561.00 | 3563.00 | -3.15% | 2,659,500 |
| 2026-06-03 | 3650.00 | 3733.00 | 3563.00 | 3679.00 | -0.33% | 4,337,400 |
| 2026-06-02 | 3659.00 | 3724.00 | 3586.00 | 3691.00 | +0.41% | 3,331,100 |
| 2026-06-01 | 3780.00 | 3780.00 | 3632.00 | 3676.00 | -5.33% | 4,148,700 |
| 2026-05-29 | 3721.00 | 3926.00 | 3715.00 | 3883.00 | +3.88% | 6,845,900 |
| 2026-05-28 | 3700.00 | 3783.00 | 3674.00 | 3738.00 | +1.36% | 3,521,600 |
| 2026-05-27 | 3612.00 | 3719.00 | 3610.00 | 3688.00 | +1.77% | 2,845,200 |
| 2026-05-26 | 3659.00 | 3682.00 | 3566.00 | 3624.00 | -0.98% | 2,803,200 |
| 2026-05-25 | 3616.00 | 3712.00 | 3589.00 | 3660.00 | +1.22% | 3,137,700 |
| 2026-05-22 | 3475.00 | 3637.00 | 3462.00 | 3616.00 | +4.72% | 3,955,500 |
| 2026-05-21 | 3520.00 | 3525.00 | 3437.00 | 3453.00 | -1.46% | 2,944,300 |
| 2026-05-20 | 3520.00 | 3550.00 | 3449.00 | 3504.00 | +3.48% | 4,415,900 |
| 2026-05-19 | 3320.00 | 3406.00 | 3301.00 | 3386.00 | +2.82% | 3,231,700 |
| 2026-05-18 | 3390.00 | 3393.00 | 3265.00 | 3293.00 | -1.99% | 3,225,300 |
| 2026-05-15 | 3389.00 | 3433.00 | 3358.00 | 3360.00 | -1.96% | 3,530,700 |
| 2026-05-14 | 3450.00 | 3474.00 | 3395.00 | 3427.00 | -1.86% | 2,730,700 |
| 2026-05-13 | 3510.00 | 3551.00 | 3482.00 | 3492.00 | +1.51% | 2,934,200 |
| 2026-05-12 | 3585.00 | 3610.00 | 3408.00 | 3440.00 | -5.57% | 5,830,600 |
| 2026-05-11 | 3685.00 | 3691.00 | 3626.00 | 3643.00 | -0.19% | 3,981,100 |
| 2026-05-08 | 3654.00 | 3666.00 | 3554.00 | 3650.00 | -0.11% | 4,848,700 |
| 2026-05-07 | 3635.00 | 3678.00 | 3601.00 | 3654.00 | +0.52% | 5,333,200 |
| 2026-05-01 | 3570.00 | 3723.00 | 3542.00 | 3635.00 | +0.50% | 2,918,600 |
| 2026-04-30 | 3704.00 | 3753.00 | 3599.00 | 3617.00 | -2.11% | 4,307,600 |
| 2026-04-28 | 3692.00 | 3755.00 | 3660.00 | 3695.00 | +2.16% | 2,845,500 |
| 2026-04-27 | 3711.00 | 3733.00 | 3617.00 | 3617.00 | -2.30% | 4,154,800 |
| 2026-04-24 | 3798.00 | 3825.00 | 3688.00 | 3702.00 | -2.04% | 2,611,300 |
| 2026-04-23 | 3651.00 | 3779.00 | 3647.00 | 3779.00 | +0.72% | 3,598,900 |
| 2026-04-22 | 3715.00 | 3805.00 | 3651.00 | 3752.00 | -0.87% | 3,440,800 |
| 2026-04-21 | 3863.00 | 3865.00 | 3760.00 | 3785.00 | -1.84% | 2,766,300 |
| 2026-04-20 | 3888.00 | 3907.00 | 3788.00 | 3856.00 | -2.18% | 4,125,900 |
| 2026-04-17 | 4037.00 | 4105.00 | 3893.00 | 3942.00 | -1.84% | 4,601,700 |
| 2026-04-16 | 3948.00 | 4048.00 | 3901.00 | 4016.00 | +2.71% | 5,427,400 |
| 2026-04-15 | 3870.00 | 3911.00 | 3753.00 | 3910.00 | +3.55% | 4,928,100 |
| 2026-04-14 | 3770.00 | 3855.00 | 3663.00 | 3776.00 | -0.74% | 6,541,400 |
| 2026-04-13 | 3869.00 | 3922.00 | 3730.00 | 3804.00 | +1.44% | 10,710,800 |
| 2026-04-10 | 3609.00 | 3762.00 | 3597.00 | 3750.00 | +4.05% | 6,730,500 |
| 2026-04-09 | 3638.00 | 3765.00 | 3597.00 | 3604.00 | -0.96% | 5,376,300 |
| 2026-04-08 | 3687.00 | 3687.00 | 3565.00 | 3639.00 | +3.03% | 4,871,700 |
| 2026-04-07 | 3587.00 | 3607.00 | 3528.00 | 3532.00 | -1.42% | 2,947,300 |
| 2026-04-06 | 3471.00 | 3603.00 | 3445.00 | 3583.00 | +3.23% | 3,893,400 |
| 2026-04-03 | 3399.00 | 3504.00 | 3389.00 | 3471.00 | +4.14% | 4,401,600 |
| 2026-04-02 | 3500.00 | 3538.00 | 3330.00 | 3333.00 | -4.69% | 4,030,300 |
| 2026-04-01 | 3441.00 | 3497.00 | 3373.00 | 3497.00 | +4.89% | 3,502,900 |
| 2026-03-31 | 3290.00 | 3350.00 | 3229.00 | 3334.00 | +0.66% | 3,940,100 |
| 2026-03-30 | 3250.00 | 3312.00 | 3193.00 | 3312.00 | -3.72% | 5,179,300 |
| 2026-03-27 | 3430.00 | 3473.00 | 3377.00 | 3440.00 | +0.97% | 3,000,800 |
| 2026-03-26 | 3520.00 | 3520.00 | 3376.00 | 3407.00 | -2.24% | 2,696,200 |
| 2026-03-25 | 3510.00 | 3514.00 | 3457.00 | 3485.00 | +3.41% | 4,136,600 |
| 2026-03-24 | 3526.00 | 3526.00 | 3340.00 | 3370.00 | -0.62% | 3,735,600 |
| 2026-03-23 | 3410.00 | 3477.00 | 3369.00 | 3391.00 | -3.56% | 4,868,200 |
| 2026-03-19 | 3579.00 | 3582.00 | 3498.00 | 3516.00 | -3.64% | 4,513,200 |
| 2026-03-18 | 3657.00 | 3676.00 | 3612.00 | 3649.00 | -0.49% | 3,161,800 |
| 2026-03-17 | 3660.00 | 3723.00 | 3639.00 | 3667.00 | +0.58% | 1,996,900 |
| 2026-03-16 | 3750.00 | 3754.00 | 3606.00 | 3646.00 | -2.95% | 2,878,200 |
| 2026-03-13 | 3623.00 | 3773.00 | 3606.00 | 3757.00 | +1.98% | 3,508,800 |
| 2026-03-12 | 3700.00 | 3767.00 | 3660.00 | 3684.00 | -2.20% | 3,649,200 |
| 2026-03-11 | 3732.00 | 3894.00 | 3712.00 | 3767.00 | +5.34% | 8,702,800 |
| 2026-03-10 | 3576.00 | 3664.00 | 3542.00 | 3576.00 | +0.14% | 3,302,200 |
| 2026-03-09 | 3517.00 | 3580.00 | 3427.00 | 3571.00 | -0.39% | 4,920,800 |
| 2026-03-06 | 3575.00 | 3614.00 | 3504.00 | 3585.00 | +3.22% | 3,215,200 |
| 2026-03-05 | 3554.00 | 3575.00 | 3470.00 | 3473.00 | -0.32% | 3,581,300 |
| 2026-03-04 | 3443.00 | 3549.00 | 3403.00 | 3484.00 | +1.16% | 5,950,400 |
| 2026-03-03 | 3626.00 | 3626.00 | 3406.00 | 3444.00 | -5.25% | 4,376,400 |
| 2026-03-02 | 3457.00 | 3635.00 | 3445.00 | 3635.00 | +1.06% | 3,825,100 |
| 2026-02-27 | 3580.00 | 3627.00 | 3559.00 | 3597.00 | +2.13% | 5,420,600 |
| 2026-02-26 | 3603.00 | 3648.00 | 3518.00 | 3522.00 | -2.06% | 4,108,800 |
| 2026-02-25 | 3500.00 | 3615.00 | 3494.00 | 3596.00 | +1.81% | 3,570,600 |
| 2026-02-24 | 3602.00 | 3603.00 | 3453.00 | 3532.00 | -2.43% | 5,006,900 |
| 2026-02-20 | 3653.00 | 3672.00 | 3614.00 | 3620.00 | -0.82% | 3,947,000 |
| 2026-02-19 | 3615.00 | 3672.00 | 3570.00 | 3650.00 | +1.30% | 3,623,800 |
| 2026-02-18 | 3567.00 | 3673.00 | 3553.00 | 3603.00 | +2.07% | 4,504,700 |
| 2026-02-17 | 3526.00 | 3531.00 | 3474.00 | 3530.00 | +0.86% | 2,628,600 |
| 2026-02-16 | 3516.00 | 3572.00 | 3500.00 | 3500.00 | +0.00% | 3,687,100 |
| 2026-02-13 | 3553.00 | 3574.00 | 3471.00 | 3500.00 | -0.77% | 6,310,400 |
| 2026-02-12 | 3457.00 | 3527.00 | 3422.00 | 3527.00 | +3.46% | 6,719,500 |
| 2026-02-10 | 3307.00 | 3417.00 | 3300.00 | 3409.00 | +5.05% | 6,014,200 |
| 2026-02-09 | 3300.00 | 3363.00 | 3216.00 | 3245.00 | -0.76% | 6,741,100 |
| 2026-02-06 | 3309.00 | 3372.00 | 3265.00 | 3270.00 | -0.27% | 4,111,700 |
| 2026-02-05 | 3181.00 | 3314.00 | 3180.00 | 3279.00 | +4.23% | 5,635,900 |
| 2026-02-04 | 3168.00 | 3234.00 | 3120.00 | 3146.00 | -3.29% | 6,217,500 |
| 2026-02-03 | 3195.00 | 3265.00 | 3175.00 | 3253.00 | +1.72% | 4,671,200 |
| 2026-02-02 | 3096.00 | 3205.00 | 3077.00 | 3198.00 | +3.80% | 5,206,900 |
| 2026-01-30 | 3002.00 | 3081.00 | 2987.00 | 3081.00 | +2.75% | 3,907,600 |
| 2026-01-29 | 3002.00 | 3010.00 | 2950.50 | 2998.50 | -1.20% | 4,464,300 |
| 2026-01-28 | 3039.00 | 3046.00 | 2995.00 | 3035.00 | -1.01% | 3,220,500 |
| 2026-01-27 | 3116.00 | 3158.00 | 3042.00 | 3066.00 | +0.95% | 5,212,900 |
| 2026-01-26 | 3055.00 | 3113.00 | 3034.00 | 3037.00 | +0.10% | 3,758,600 |
| 2026-01-23 | 3061.00 | 3099.00 | 3024.00 | 3034.00 | -0.56% | 3,216,100 |
| 2026-01-22 | 3146.00 | 3149.00 | 3051.00 | 3051.00 | -2.65% | 4,369,200 |
| 2026-01-21 | 3199.00 | 3258.00 | 3101.00 | 3134.00 | -2.97% | 4,868,600 |
| 2026-01-20 | 3200.00 | 3259.00 | 3172.00 | 3230.00 | +3.03% | 6,956,900 |
| 2026-01-19 | 3126.00 | 3174.00 | 3043.00 | 3135.00 | -1.10% | 7,382,400 |
| 2026-01-16 | 3230.00 | 3236.00 | 3106.00 | 3170.00 | -1.98% | 7,001,300 |
| 2026-01-15 | 3200.00 | 3262.00 | 3125.00 | 3234.00 | +11.77% | 19,560,900 |
| 2026-01-14 | 2808.00 | 2893.50 | 2791.00 | 2893.50 | +2.73% | 8,223,800 |
| 2026-01-13 | 2860.00 | 2868.00 | 2781.00 | 2816.50 | -0.28% | 7,690,300 |
| 2026-01-09 | 2794.50 | 2843.50 | 2778.00 | 2824.50 | +1.73% | 5,675,700 |
| 2026-01-08 | 2807.50 | 2810.50 | 2770.00 | 2776.50 | -1.02% | 4,602,400 |
| 2026-01-07 | 2787.00 | 2840.00 | 2775.50 | 2805.00 | -4.12% | 10,324,600 |
| 2026-01-06 | 2875.00 | 2933.00 | 2825.00 | 2925.50 | +2.65% | 7,021,100 |
| 2026-01-05 | 2804.50 | 2865.00 | 2804.50 | 2850.00 | +2.44% | 7,788,800 |
| 2025-12-30 | 2800.00 | 2815.00 | 2772.00 | 2782.00 | -0.94% | 5,441,900 |
| 2025-12-29 | 2870.50 | 2873.00 | 2803.50 | 2808.50 | -1.97% | 6,371,900 |
| 2025-12-26 | 2832.00 | 2867.50 | 2810.50 | 2865.00 | +0.99% | 7,731,500 |
| 2025-12-25 | 2940.00 | 2944.50 | 2822.00 | 2837.00 | -4.03% | 10,089,300 |
| 2025-12-24 | 2981.00 | 2994.50 | 2956.00 | 2956.00 | -0.86% | 2,841,200 |
| 2025-12-23 | 2985.00 | 3007.00 | 2967.00 | 2981.50 | -0.62% | 2,912,500 |
| 2025-12-22 | 3037.00 | 3040.00 | 2968.00 | 3000.00 | -0.89% | 3,570,100 |
| 2025-12-19 | 2980.00 | 3050.00 | 2977.00 | 3027.00 | +1.80% | 3,966,100 |
| 2025-12-18 | 2972.00 | 2993.00 | 2957.00 | 2973.50 | -0.40% | 4,101,900 |
| 2025-12-17 | 2986.00 | 3002.00 | 2969.00 | 2985.50 | +0.66% | 2,926,800 |
| 2025-12-16 | 3051.00 | 3054.00 | 2966.00 | 2966.00 | -2.05% | 4,445,700 |
| 2025-12-15 | 3025.00 | 3063.00 | 3001.00 | 3028.00 | -0.23% | 3,955,400 |
| 2025-12-12 | 3033.00 | 3071.00 | 3014.00 | 3035.00 | -0.20% | 4,857,600 |
| 2025-12-11 | 3028.00 | 3145.00 | 3020.00 | 3041.00 | +1.76% | 7,332,700 |
| 2025-12-10 | 3050.00 | 3098.00 | 2970.50 | 2988.50 | +0.03% | 6,829,000 |
| 2025-12-09 | 2970.00 | 3021.00 | 2962.50 | 2987.50 | +1.56% | 5,619,000 |
| 2025-12-08 | 2940.00 | 2978.50 | 2908.00 | 2941.50 | +0.65% | 4,555,400 |
| 2025-12-05 | 3060.00 | 3065.00 | 2922.50 | 2922.50 | -4.49% | 5,116,900 |
| 2025-12-04 | 2992.00 | 3060.00 | 2969.00 | 3060.00 | +3.69% | 5,019,900 |
| 2025-12-03 | 2960.00 | 2982.00 | 2889.00 | 2951.00 | -2.28% | 8,919,000 |
| 2025-12-02 | 3138.00 | 3157.00 | 3018.00 | 3020.00 | -3.79% | 4,255,100 |
| 2025-12-01 | 3051.00 | 3139.00 | 3038.00 | 3139.00 | +1.29% | 5,002,500 |
| 2025-11-28 | 3140.00 | 3172.00 | 3071.00 | 3099.00 | -2.02% | 4,752,000 |
| 2025-11-27 | 3129.00 | 3233.00 | 3126.00 | 3163.00 | +0.60% | 5,920,100 |
| 2025-11-26 | 3062.00 | 3183.00 | 3050.00 | 3144.00 | +3.69% | 6,941,000 |
| 2025-11-25 | 3062.00 | 3077.00 | 2975.00 | 3032.00 | -0.62% | 9,508,200 |
| 2025-11-21 | 2961.00 | 3051.00 | 2940.00 | 3051.00 | +1.63% | 8,229,700 |
| 2025-11-20 | 2975.00 | 3071.00 | 2970.00 | 3002.00 | +1.03% | 7,695,400 |
| 2025-11-19 | 2939.00 | 3094.00 | 2931.00 | 2971.50 | +1.12% | 10,034,800 |
| 2025-11-18 | 2993.00 | 3018.00 | 2905.00 | 2938.50 | -0.15% | 10,460,600 |
| 2025-11-17 | 2967.00 | 3027.00 | 2870.00 | 2943.00 | -9.39% | 15,921,100 |
| 2025-11-14 | 3334.00 | 3344.00 | 3237.00 | 3248.00 | -1.72% | 5,336,600 |
| 2025-11-13 | 3300.00 | 3325.00 | 3232.00 | 3305.00 | -1.05% | 4,996,100 |
| 2025-11-12 | 3388.00 | 3419.00 | 3317.00 | 3340.00 | -1.71% | 6,451,700 |
| 2025-11-11 | 3450.00 | 3451.00 | 3348.00 | 3398.00 | -1.28% | 6,608,300 |
| 2025-11-10 | 3398.00 | 3445.00 | 3325.00 | 3442.00 | +1.15% | 7,969,100 |
| 2025-11-07 | 3305.00 | 3456.00 | 3266.00 | 3403.00 | +4.87% | 17,739,600 |
| 2025-11-06 | 3300.00 | 3338.00 | 3150.00 | 3245.00 | +0.09% | 8,919,200 |
| 2025-11-05 | 3250.00 | 3275.00 | 3120.00 | 3242.00 | +1.60% | 7,894,100 |
| 2025-11-04 | 2965.00 | 3209.00 | 2936.00 | 3191.00 | +0.69% | 12,759,100 |
| 2025-10-31 | 2928.00 | 3169.00 | 2924.00 | 3169.00 | +9.28% | 13,374,100 |
| 2025-10-30 | 2915.00 | 2935.00 | 2845.00 | 2900.00 | +1.05% | 6,131,600 |
| 2025-10-29 | 2915.00 | 2944.00 | 2852.00 | 2870.00 | -1.46% | 5,955,300 |
| 2025-10-28 | 3033.00 | 3046.00 | 2912.50 | 2912.50 | -3.81% | 6,584,400 |
| 2025-10-27 | 3080.00 | 3109.00 | 3024.00 | 3028.00 | -2.20% | 6,332,300 |
| 2025-10-24 | 3148.00 | 3180.00 | 3087.00 | 3096.00 | -2.06% | 5,068,000 |
| 2025-10-23 | 3155.00 | 3199.00 | 3104.00 | 3161.00 | +0.70% | 7,609,800 |
| 2025-10-22 | 3114.00 | 3207.00 | 3102.00 | 3139.00 | +2.25% | 9,267,400 |
| 2025-10-21 | 2998.00 | 3108.00 | 2964.50 | 3070.00 | +0.56% | 11,223,900 |
| 2025-10-20 | 2941.00 | 3114.00 | 2924.00 | 3053.00 | -2.49% | 19,101,300 |
| 2025-10-17 | 3151.00 | 3175.00 | 3085.00 | 3131.00 | -0.63% | 6,885,600 |
| 2025-10-16 | 3170.00 | 3235.00 | 3080.00 | 3151.00 | +0.38% | 9,275,700 |
| 2025-10-15 | 3092.00 | 3164.00 | 3011.00 | 3139.00 | -0.73% | 13,762,400 |
| 2025-10-14 | 3038.00 | 3209.00 | 3000.00 | 3162.00 | +13.41% | 28,665,900 |
| 2025-10-10 | 2709.50 | 2842.00 | 2698.50 | 2788.00 | +2.24% | 19,839,000 |
| 2025-10-09 | 2672.00 | 2731.50 | 2662.00 | 2727.00 | +0.91% | 8,251,600 |
| 2025-10-08 | 2659.00 | 2702.50 | 2651.00 | 2702.50 | +1.73% | 7,263,300 |
| 2025-10-07 | 2675.00 | 2676.50 | 2623.00 | 2656.50 | -0.71% | 7,780,800 |
| 2025-10-06 | 2716.50 | 2730.00 | 2638.00 | 2675.50 | -0.54% | 13,171,200 |
直近250営業日、新しい順。
月別リターン（シーズナリティ）
歴史的に最も強い月：5月（+12.82%）。最も弱い月：12月（-11.37%）。日次データ2年分（2025–2026）に基づく。
FAQ · 現在の価格データより · 2026-10-16 時点
クイック回答
RYOHIN KEIKAKU CO.,LTD.（7453.T）の直近終値は？
2026-10-16 時点で 4709.00。Closelookデータレイクの日次価格記録より。
7453.T の52週高値・安値は？
直近52週間で高値 4855.00、安値 2770.00（2026-10-16 時点）。
RYOHIN KEIKAKU CO.,LTD. が歴史的に最も強い月と弱い月は？
歴史的に、7453.T の最も強い月は 5月（平均 +12.82%）、最も弱い月は 12月（平均 -11.37%）。日次データ2年分（2025–2026）に基づく。
このシーズナリティは何年分をカバーしていますか？
2年分（2025–2026）。Closelookデータレイクの日次バー434本から計算。