Ryerson Holding Corporation（RYZ）— 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	26.91	28.20	26.80	27.46	+2.77%	558,000
2026-10-15	26.65	27.26	26.20	26.72	+0.83%	361,900
2026-10-14	26.23	26.64	25.95	26.50	-1.34%	402,200
2026-10-13	26.53	26.96	26.25	26.86	+1.94%	317,100
2026-10-12	26.09	26.64	26.09	26.35	+0.46%	255,100
2026-10-09	26.13	26.71	26.07	26.23	+1.12%	232,100
2026-10-08	26.08	26.55	25.80	25.94	-1.03%	445,100
2026-10-07	25.95	26.39	25.72	26.21	-1.28%	354,700
2026-10-06	27.28	27.50	26.52	26.55	-1.56%	336,500
2026-10-05	25.79	27.20	25.79	26.97	+5.48%	388,100
2026-10-02	25.00	25.84	24.98	25.57	+4.32%	373,400
2026-10-01	23.41	24.54	23.02	24.51	+4.03%	737,400
2026-09-30	24.03	24.29	23.56	23.56	-0.97%	433,700
2026-09-29	24.16	24.35	23.50	23.79	-2.06%	322,900
2026-09-28	23.82	24.37	23.51	24.29	+1.84%	447,600
2026-09-25	23.59	24.08	23.29	23.85	+0.68%	406,700
2026-09-24	23.69	23.91	23.23	23.69	-0.42%	524,600
2026-09-23	23.84	24.43	23.61	23.79	-1.57%	552,400
2026-09-22	24.11	24.39	23.89	24.17	+0.96%	476,700
2026-09-21	24.52	24.52	23.89	23.94	-1.36%	359,700
2026-09-18	24.49	24.49	23.96	24.27	-1.66%	1,387,700
2026-09-17	24.92	24.97	24.54	24.68	+1.82%	357,900
2026-09-16	24.71	24.89	23.89	24.24	-0.78%	398,400
2026-09-15	24.20	24.50	23.68	24.43	+1.92%	674,400
2026-09-14	24.80	25.09	23.91	23.97	-5.18%	634,500
2026-09-11	25.51	25.51	24.85	25.28	+0.28%	271,600
2026-09-10	25.44	25.78	24.98	25.21	-1.91%	282,300
2026-09-09	26.28	26.39	25.50	25.70	-1.12%	352,300
2026-09-08	26.38	26.67	25.96	25.99	-1.22%	369,400
2026-09-04	25.76	26.43	25.76	26.31	+2.02%	289,900
2026-09-03	26.63	26.69	25.60	25.79	-1.90%	385,800
2026-09-02	25.09	26.86	25.09	26.29	+3.75%	331,600
2026-09-01	24.82	25.45	24.40	25.34	+1.12%	341,100
2026-08-31	25.48	25.72	24.79	25.06	-1.03%	533,800
2026-08-28	25.82	26.00	25.14	25.32	-1.33%	233,700
2026-08-27	25.10	25.70	24.78	25.66	+2.03%	279,500
2026-08-26	24.82	25.28	24.57	25.15	+2.28%	376,300
2026-08-25	24.44	24.68	24.03	24.59	+1.57%	428,000
2026-08-24	25.40	25.98	24.05	24.21	-3.74%	513,300
2026-08-21	24.67	25.47	24.55	25.15	+4.05%	551,200
2026-08-20	25.25	25.27	23.88	24.17	-6.43%	757,900
2026-08-19	28.01	28.34	25.45	25.83	-5.83%	586,000
2026-08-18	29.17	29.17	27.23	27.43	-6.06%	461,400
2026-08-17	28.98	29.20	28.60	29.20	+0.90%	391,000
2026-08-14	29.07	29.38	28.69	28.94	+0.28%	513,800
2026-08-13	28.92	29.45	28.44	28.86	+0.17%	389,400
2026-08-12	28.07	29.04	27.46	28.81	+4.01%	526,100
2026-08-11	28.20	28.35	27.69	27.70	-1.07%	628,500
2026-08-10	27.97	28.31	27.45	28.00	-0.28%	470,700
2026-08-07	27.00	28.23	27.00	28.08	+4.39%	485,900
2026-08-06	27.91	27.91	26.86	26.90	-2.68%	470,800
2026-08-05	27.16	27.95	27.13	27.64	+2.48%	751,700
2026-08-04	26.36	27.03	25.29	26.97	-4.06%	1,390,000
2026-08-03	28.11	28.71	27.34	28.11	+1.15%	407,100
2026-07-31	26.71	28.37	26.48	27.79	+3.66%	694,800
2026-07-30	28.42	29.10	26.54	26.81	-6.88%	795,100
2026-07-29	30.68	31.15	28.29	28.79	-7.22%	388,800
2026-07-28	30.94	32.00	30.78	31.03	+1.34%	353,800
2026-07-27	31.31	31.45	30.24	30.62	-0.55%	446,000
2026-07-24	30.04	30.81	29.20	30.79	+3.64%	337,100
2026-07-23	29.79	31.09	29.50	29.71	-0.10%	485,600
2026-07-22	29.81	30.50	29.58	29.74	-0.44%	387,300
2026-07-21	29.52	30.26	29.35	29.87	+2.75%	299,000
2026-07-20	29.75	29.96	28.83	29.07	-1.79%	356,400
2026-07-17	29.00	29.66	28.52	29.60	+0.65%	344,700
2026-07-16	29.00	29.72	28.87	29.41	+1.41%	379,800
2026-07-15	28.39	29.05	27.91	29.00	+3.09%	291,300
2026-07-14	27.58	28.20	27.16	28.13	+5.12%	339,800
2026-07-13	26.63	27.47	26.43	26.76	+1.56%	395,200
2026-07-10	25.65	26.64	25.65	26.35	+3.25%	237,500
2026-07-09	26.14	26.47	25.40	25.52	-2.26%	340,900
2026-07-08	25.50	26.15	25.21	26.11	+2.15%	385,400
2026-07-07	25.70	25.79	25.04	25.56	-1.16%	318,900
2026-07-06	24.32	25.91	24.07	25.86	+7.62%	528,900
2026-07-02	23.89	24.56	23.66	24.03	+1.09%	596,400
2026-07-01	24.43	24.57	23.54	23.77	-3.41%	682,200
2026-06-30	25.70	25.89	24.49	24.61	-2.77%	541,500
2026-06-29	27.34	27.72	25.05	25.31	-8.73%	654,600
2026-06-26	27.54	28.07	26.96	27.73	-0.32%	1,347,900
2026-06-25	27.72	28.18	27.31	27.82	+0.22%	407,800
2026-06-24	27.77	28.14	27.33	27.76	+0.84%	350,500
2026-06-23	27.00	27.59	26.58	27.53	+1.03%	495,300
2026-06-22	27.65	28.10	27.23	27.25	-1.62%	530,800
2026-06-18	28.25	28.29	27.09	27.70	-1.21%	1,229,100
2026-06-17	28.63	29.00	27.83	28.04	-2.40%	367,700
2026-06-16	29.43	29.78	28.27	28.73	-1.00%	392,600
2026-06-15	30.85	30.85	29.01	29.02	-4.57%	324,100
2026-06-12	29.88	30.62	29.86	30.41	+2.74%	400,400
2026-06-11	28.92	30.07	28.60	29.60	+3.35%	418,300
2026-06-10	28.61	29.39	28.52	28.64	+0.25%	513,100
2026-06-09	28.22	28.86	27.64	28.57	+3.07%	447,500
2026-06-08	27.56	28.18	27.09	27.72	+2.10%	477,000
2026-06-05	27.94	28.13	26.73	27.15	-4.03%	476,700
2026-06-04	27.81	28.44	27.81	28.29	+0.78%	286,500
2026-06-03	28.13	28.30	27.70	28.07	-1.27%	251,600
2026-06-02	27.54	29.13	27.54	28.43	+2.49%	522,300
2026-06-01	28.13	28.39	27.04	27.74	-3.01%	368,400
2026-05-29	28.42	28.93	28.13	28.60	+0.74%	595,700
2026-05-28	27.88	28.43	27.50	28.39	+1.87%	486,100
2026-05-27	27.66	28.17	27.41	27.87	+1.90%	359,200
2026-05-26	27.05	27.72	26.66	27.35	+2.47%	465,600
2026-05-22	25.60	26.80	25.60	26.69	+4.87%	309,500
2026-05-21	24.86	25.52	24.60	25.45	+1.31%	225,700
2026-05-20	24.59	25.14	24.32	25.12	+3.33%	359,100
2026-05-19	24.10	24.38	23.25	24.31	-1.26%	364,200
2026-05-18	25.18	25.32	24.50	24.62	-2.99%	382,900
2026-05-15	25.80	25.80	24.80	25.38	-2.80%	552,600
2026-05-14	26.66	26.66	25.91	26.11	-0.57%	421,100
2026-05-13	24.31	26.42	24.21	26.26	+8.69%	485,200
2026-05-12	25.94	26.24	23.86	24.16	-7.93%	610,900
2026-05-11	27.21	27.44	26.16	26.24	-3.60%	475,100
2026-05-08	26.70	27.74	26.44	27.22	+2.99%	515,600
2026-05-07	27.16	28.07	25.87	26.43	-6.38%	621,500
2026-05-06	28.56	29.03	28.12	28.23	+1.18%	390,200
2026-05-05	26.81	28.52	26.14	27.90	+6.37%	447,300
2026-05-04	27.70	27.70	26.09	26.23	-5.51%	347,000
2026-05-01	27.66	28.22	27.53	27.76	+0.18%	450,000
2026-04-30	26.50	28.26	26.39	27.71	+4.25%	321,400
2026-04-29	26.57	26.85	26.11	26.58	-0.23%	400,900
2026-04-28	26.56	26.91	26.12	26.64	+0.38%	256,300
2026-04-27	26.50	26.99	26.21	26.54	+0.61%	207,900
2026-04-24	25.29	26.52	25.04	26.38	+3.86%	222,000
2026-04-23	25.78	26.24	24.81	25.40	-1.21%	331,000
2026-04-22	25.64	25.77	25.23	25.71	+0.86%	280,700
2026-04-21	25.60	26.42	25.36	25.49	-0.86%	288,900
2026-04-20	24.56	25.84	24.56	25.71	+3.54%	204,600
2026-04-17	24.31	25.32	23.68	24.83	+4.07%	339,200
2026-04-16	23.92	24.34	23.85	23.86	-0.29%	334,300
2026-04-15	24.57	24.58	23.76	23.93	-3.16%	258,000
2026-04-14	24.97	25.25	24.68	24.71	-1.04%	357,100
2026-04-13	24.38	24.99	24.24	24.97	+1.34%	215,100
2026-04-10	24.47	24.92	24.47	24.64	+1.15%	173,500
2026-04-09	23.83	24.66	23.64	24.36	+1.37%	331,300
2026-04-08	23.39	24.11	23.38	24.03	+6.56%	375,600
2026-04-07	22.61	23.10	22.20	22.55	-0.44%	259,300
2026-04-06	22.10	22.75	21.59	22.65	+2.12%	299,700
2026-04-02	22.17	22.46	21.68	22.18	-1.90%	368,800
2026-04-01	22.63	23.15	22.59	22.61	+0.58%	362,100
2026-03-31	22.42	22.77	22.01	22.48	+1.77%	330,600
2026-03-30	21.59	22.31	21.20	22.09	+3.86%	410,100
2026-03-27	20.89	21.46	20.63	21.27	+1.14%	592,400
2026-03-26	21.02	21.46	20.70	21.03	-1.59%	470,400
2026-03-25	21.45	21.59	21.02	21.37	+0.66%	327,100
2026-03-24	20.44	21.53	20.43	21.23	+2.76%	393,200
2026-03-23	19.86	21.24	19.86	20.66	+3.61%	520,200
2026-03-20	20.18	20.18	19.34	19.94	-0.99%	3,349,400
2026-03-19	20.30	20.56	19.80	20.14	-2.80%	440,200
2026-03-18	21.05	21.08	20.50	20.72	-3.00%	492,500
2026-03-17	21.52	21.76	21.00	21.36	+0.56%	457,600
2026-03-16	21.13	21.52	20.96	21.24	+1.24%	567,600
2026-03-13	21.63	21.91	20.75	20.98	-4.46%	600,100
2026-03-12	22.71	23.27	21.91	21.96	-5.22%	645,800
2026-03-11	23.27	23.48	22.32	23.17	-1.11%	609,800
2026-03-10	23.21	24.17	23.13	23.43	-1.35%	708,700
2026-03-09	24.79	24.92	23.21	23.75	-5.04%	447,300
2026-03-06	25.29	25.71	24.75	25.01	-4.61%	365,500
2026-03-05	25.93	26.39	25.33	26.22	-1.06%	464,200
2026-03-04	26.82	27.18	25.95	26.50	-0.60%	492,400
2026-03-03	26.73	27.49	25.50	26.66	-3.20%	397,900
2026-03-02	26.18	27.72	25.92	27.54	+5.28%	530,900
2026-02-27	27.24	27.24	26.07	26.16	-4.73%	510,000
2026-02-26	27.60	28.06	26.92	27.46	-1.05%	613,700
2026-02-25	28.00	28.36	27.34	27.75	+1.91%	525,600
2026-02-24	27.82	28.82	27.01	27.23	-3.30%	510,200
2026-02-23	27.85	29.65	27.85	28.16	+0.68%	1,166,100
2026-02-20	23.61	28.03	23.01	27.97	+17.03%	1,496,900
2026-02-19	23.15	24.13	23.05	23.90	+1.53%	893,200
2026-02-18	25.37	25.73	23.23	23.54	-6.70%	1,179,500
2026-02-17	28.82	28.86	25.23	25.23	-6.66%	1,132,500
2026-02-13	27.70	27.79	26.76	27.03	-3.22%	457,400
2026-02-12	29.63	30.00	27.10	27.93	-6.02%	1,637,200
2026-02-11	28.74	29.73	28.45	29.72	+4.87%	566,100
2026-02-10	28.91	29.20	28.12	28.34	-2.44%	338,500
2026-02-09	29.69	29.73	28.91	29.05	-2.97%	333,800
2026-02-06	29.78	30.40	29.71	29.94	+0.81%	322,400
2026-02-05	30.27	30.62	29.47	29.70	-2.75%	261,800
2026-02-04	30.55	30.90	29.95	30.54	+1.26%	319,600
2026-02-03	29.46	30.39	29.36	30.16	+2.90%	361,800
2026-02-02	28.21	29.58	28.14	29.31	+3.86%	324,700
2026-01-30	27.69	28.49	27.69	28.22	+0.00%	838,900
2026-01-29	27.75	28.24	27.34	28.22	+2.47%	376,200
2026-01-28	27.95	28.46	27.31	27.54	-1.22%	358,600
2026-01-27	27.75	28.13	27.34	27.88	-0.32%	296,100
2026-01-26	29.52	29.52	27.64	27.97	-4.57%	365,400
2026-01-23	29.70	30.29	29.23	29.31	-2.40%	248,000
2026-01-22	29.94	30.31	29.80	30.03	+0.60%	312,400
2026-01-21	29.24	30.04	29.21	29.85	+3.68%	216,100
2026-01-20	28.34	29.37	28.34	28.79	+0.14%	507,200
2026-01-16	29.56	29.68	28.48	28.75	-3.56%	404,000
2026-01-15	28.81	29.89	28.58	29.81	+3.29%	271,500
2026-01-14	28.57	29.20	28.15	28.86	+2.12%	275,000
2026-01-13	28.47	28.78	28.12	28.26	-0.18%	215,500
2026-01-12	28.21	28.90	28.02	28.31	+0.28%	332,200
2026-01-09	27.44	28.50	27.30	28.23	+2.73%	350,100
2026-01-08	26.11	27.73	26.11	27.48	+3.74%	263,000
2026-01-07	26.40	26.52	25.86	26.49	+0.65%	262,500
2026-01-06	26.02	26.53	25.80	26.32	+0.96%	289,400
2026-01-05	25.83	26.79	25.83	26.07	+1.20%	254,700
2026-01-02	25.39	25.82	25.13	25.76	+2.38%	192,700
2025-12-31	25.40	25.46	24.75	25.16	-1.37%	258,100
2025-12-30	26.00	26.07	25.50	25.51	-1.20%	181,300
2025-12-29	25.99	26.00	25.70	25.82	-1.71%	238,800
2025-12-26	26.35	26.59	25.90	26.27	+0.34%	225,600
2025-12-24	26.37	26.48	26.06	26.18	-0.98%	140,500
2025-12-23	26.13	26.53	25.82	26.44	+1.19%	283,100
2025-12-22	25.61	26.72	25.57	26.13	+2.31%	327,200
2025-12-19	25.59	25.92	25.15	25.54	-1.31%	904,700
2025-12-18	25.10	26.39	25.10	25.88	+2.62%	469,400
2025-12-17	24.33	25.41	24.10	25.22	+2.98%	359,500
2025-12-16	23.99	24.64	23.57	24.49	+2.99%	389,000
2025-12-15	25.30	25.30	23.67	23.78	-5.67%	644,100
2025-12-12	25.46	25.66	25.13	25.21	+0.08%	335,800
2025-12-11	24.15	25.43	24.15	25.19	+4.22%	407,300
2025-12-10	23.37	24.37	23.28	24.17	+3.42%	278,400
2025-12-09	22.89	23.57	22.89	23.37	+0.91%	212,200
2025-12-08	23.93	23.93	23.13	23.16	-3.14%	263,000
2025-12-05	24.08	24.19	23.72	23.91	-0.66%	456,200
2025-12-04	23.66	24.32	23.38	24.07	+0.84%	444,900
2025-12-03	22.81	24.07	22.81	23.87	+4.92%	299,600
2025-12-02	23.35	23.35	22.59	22.75	-2.23%	269,300
2025-12-01	22.66	23.54	22.65	23.27	+1.48%	368,700
2025-11-28	22.83	22.98	22.66	22.93	+0.35%	116,500
2025-11-26	22.63	22.92	22.62	22.85	+0.44%	286,800
2025-11-25	21.59	22.95	21.45	22.75	+5.67%	334,500
2025-11-24	21.39	21.83	21.20	21.53	+0.00%	331,800
2025-11-21	20.53	21.75	20.51	21.53	+4.92%	406,100
2025-11-20	20.80	21.19	20.39	20.52	-0.34%	578,700
2025-11-19	20.16	20.66	19.98	20.59	+2.44%	349,100
2025-11-18	19.61	20.13	19.43	20.10	+1.21%	680,800
2025-11-17	20.07	20.64	19.83	19.86	-1.59%	480,300
2025-11-14	19.85	20.75	19.85	20.18	+0.20%	714,100
2025-11-13	20.66	20.80	20.04	20.14	-2.19%	414,100
2025-11-12	20.36	20.72	20.17	20.59	+1.68%	242,600
2025-11-11	20.50	20.54	19.95	20.25	-0.98%	406,600
2025-11-10	20.63	20.71	19.69	20.45	-0.20%	461,300
2025-11-07	20.57	20.86	20.36	20.49	-0.10%	387,200
2025-11-06	20.67	20.91	20.42	20.51	-1.30%	564,600
2025-11-05	20.67	21.37	20.39	20.78	+0.58%	532,300
2025-11-04	20.66	21.00	20.35	20.66	-1.38%	496,400
2025-11-03	21.87	21.87	20.78	20.95	-5.03%	776,300
2025-10-31	21.16	22.69	20.71	22.06	+3.71%	686,300
2025-10-30	21.62	21.81	20.57	21.27	-4.45%	843,700
2025-10-29	20.84	22.78	19.70	22.26	-5.60%	2,460,000
2025-10-28	22.88	23.74	22.88	23.58	+3.10%	264,400
2025-10-27	23.46	23.51	22.87	22.87	-2.39%	161,700
2025-10-24	23.56	23.86	23.37	23.43	-0.89%	255,600
2025-10-23	23.05	23.66	22.97	23.64	+3.01%	241,300
2025-10-22	23.12	23.16	22.55	22.95	-1.29%	176,100
2025-10-21	22.80	23.34	22.56	23.25	+1.04%	240,400
2025-10-20	23.13	23.30	22.95	23.01	+1.14%	158,000

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：1月（+17.58%）。最も弱い月：3月（-12.80%）。日次データ2年分（2025–2026）に基づく。

1月+17.58%
2月+3.57%
3月-12.80%
4月+12.84%
5月+3.65%
6月-5.99%
7月+4.21%
8月-0.19%
9月-2.96%
10月-6.25%
11月+9.45%
12月+8.12%

FAQ · 現在の価格データより · 2026-10-16 時点

クイック回答

Ryerson Holding Corporation（RYZ）の直近終値は？

2026-10-16 時点で 27.46。Closelookデータレイクの日次価格記録より。

RYZ の52週高値・安値は？

直近52週間で高値 32.00、安値 19.34（2026-10-16 時点）。

Ryerson Holding Corporation が歴史的に最も強い月と弱い月は？

歴史的に、RYZ の最も強い月は 1月（平均 +17.58%）、最も弱い月は 3月（平均 -12.80%）。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449本から計算。