日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

理研計器(7734)の株価時系列情報

理研計器(7734)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2007/12/28 859 859 821 822 28,900
2007/12/27 845 851 842 849 32,500
2007/12/26 849 853 837 846 42,600
2007/12/25 828 837 822 829 36,900
2007/12/21 809 833 808 818 39,700
2007/12/20 823 824 805 808 23,300
2007/12/19 825 838 817 818 25,700
2007/12/18 835 838 823 827 46,200
2007/12/17 841 850 805 815 40,800
2007/12/14 851 860 844 846 57,700
2007/12/13 873 885 852 858 49,000
2007/12/12 868 881 855 881 32,200
2007/12/11 881 887 865 874 50,200
2007/12/10 881 884 878 878 46,000
2007/12/07 910 910 888 894 49,000
2007/12/06 900 908 893 902 31,900
2007/12/05 878 898 875 893 50,400
2007/12/04 918 919 883 887 27,000
2007/12/03 919 920 892 908 36,600
2007/11/30 917 917 904 911 36,800
2007/11/29 891 903 891 897 21,700
2007/11/28 880 892 872 888 22,100
2007/11/27 869 890 855 890 26,000
2007/11/26 873 886 861 881 37,300
2007/11/22 829 867 829 858 48,000
2007/11/21 827 847 814 826 28,200
2007/11/20 819 825 800 824 47,800
2007/11/19 843 847 819 823 33,600
2007/11/16 839 844 827 827 65,200
2007/11/15 829 849 821 849 47,700
2007/11/14 829 829 812 824 18,000
2007/11/13 808 814 795 799 42,200
2007/11/12 831 831 807 807 35,700
2007/11/09 830 848 830 841 29,700
2007/11/08 831 842 825 835 32,800
2007/11/07 879 879 850 851 39,500
2007/11/06 864 885 864 883 17,800
2007/11/05 892 892 860 874 27,600
2007/11/02 881 891 880 884 24,400
2007/11/01 906 907 890 893 53,600
2007/10/31 912 912 903 911 26,100
2007/10/30 916 916 895 906 33,800
2007/10/29 906 916 904 912 31,900
2007/10/26 904 907 894 898 15,500
2007/10/25 901 910 885 894 34,400
2007/10/24 909 919 894 905 24,000
2007/10/23 909 916 908 911 19,100
2007/10/22 912 916 907 911 20,500
2007/10/19 927 943 913 930 31,500
2007/10/18 910 927 905 927 43,800
2007/10/17 901 909 898 903 30,100
2007/10/16 910 917 903 904 34,600
2007/10/15 916 923 907 907 31,800
2007/10/12 920 927 901 914 77,900
2007/10/11 909 929 905 925 65,700
2007/10/10 910 914 889 907 77,200
2007/10/09 914 930 910 913 46,600
2007/10/05 911 915 908 910 25,200
2007/10/04 912 918 903 908 32,600
2007/10/03 922 924 908 916 17,200
2007/10/02 903 916 902 916 32,600
2007/10/01 919 922 880 893 45,700
2007/09/28 929 929 902 909 29,100
2007/09/27 900 909 895 909 25,000
2007/09/26 874 885 865 885 36,300
2007/09/25 882 885 860 865 56,800
2007/09/21 886 886 870 883 17,700
2007/09/20 897 899 885 888 33,200
2007/09/19 877 902 877 899 26,600
2007/09/18 874 885 866 873 26,900
2007/09/14 854 874 835 866 84,000
2007/09/13 899 903 880 884 17,900
2007/09/12 905 913 890 894 14,700
2007/09/11 897 908 884 900 22,800
2007/09/10 905 923 894 910 35,100
2007/09/07 911 927 906 926 27,000
2007/09/06 915 917 896 910 34,600
2007/09/05 959 959 926 927 17,300
2007/09/04 967 967 952 959 23,900
2007/09/03 956 971 940 968 38,400
2007/08/31 920 957 915 957 73,200
2007/08/30 933 936 923 928 25,900
2007/08/29 924 933 921 928 15,700
2007/08/28 945 945 936 944 8,500
2007/08/27 956 974 944 949 23,300
2007/08/24 943 943 932 936 18,200
2007/08/23 932 950 931 938 15,900
2007/08/22 929 949 926 937 19,300
2007/08/21 934 939 918 939 18,400
2007/08/20 923 937 916 924 32,700
2007/08/17 997 997 915 915 26,100
2007/08/16 997 1,001 970 999 22,000
2007/08/15 1,004 1,018 1,000 1,000 28,200
2007/08/14 1,003 1,035 1,003 1,034 40,800
2007/08/13 995 1,025 992 1,012 50,000
2007/08/10 975 975 910 945 35,400
2007/08/09 979 979 956 967 41,900
2007/08/08 963 971 958 967 24,900
2007/08/07 976 979 962 966 15,700
2007/08/06 954 976 954 971 12,300
2007/08/03 971 977 951 974 14,100
2007/08/02 987 987 951 978 24,200
2007/08/01 992 992 973 977 18,600
2007/07/31 989 989 971 983 29,700
2007/07/30 958 972 943 968 45,800
2007/07/27 999 999 959 970 43,500
2007/07/26 991 1,010 981 989 35,100
2007/07/25 1,017 1,017 987 998 44,300
2007/07/24 1,035 1,035 1,011 1,019 23,500
2007/07/23 1,005 1,040 1,000 1,037 43,400
2007/07/20 1,041 1,049 1,030 1,042 23,900
2007/07/19 1,020 1,049 1,020 1,040 29,400
2007/07/18 1,035 1,035 1,020 1,030 34,700
2007/07/17 1,060 1,060 1,032 1,041 28,700
2007/07/13 1,005 1,041 1,005 1,032 64,100
2007/07/12 1,034 1,047 1,013 1,025 38,200
2007/07/11 1,035 1,037 1,024 1,031 21,100
2007/07/10 1,063 1,064 1,044 1,052 29,100
2007/07/09 1,042 1,070 1,042 1,063 62,600
2007/07/06 1,043 1,044 1,026 1,027 28,600
2007/07/05 1,020 1,048 1,018 1,045 43,900
2007/07/04 1,030 1,037 1,015 1,032 49,100
2007/07/03 1,017 1,040 1,010 1,023 72,300
2007/07/02 1,007 1,018 1,000 1,009 62,800
2007/06/29 981 995 976 993 32,300
2007/06/28 974 979 970 979 16,400
2007/06/27 971 971 958 967 16,800
2007/06/26 989 989 969 971 37,300
2007/06/25 987 997 981 983 32,000
2007/06/22 986 993 975 990 54,500
2007/06/21 960 1,020 955 996 206,700
2007/06/20 940 940 929 930 23,200
2007/06/19 938 938 930 930 16,200
2007/06/18 931 940 927 937 17,400
2007/06/15 917 932 913 929 30,200
2007/06/14 910 930 909 929 7,000
2007/06/13 915 920 906 908 16,000
2007/06/12 928 928 915 917 11,000
2007/06/11 934 940 928 932 16,100
2007/06/08 935 935 918 924 35,300
2007/06/07 930 935 928 935 10,600
2007/06/06 945 945 932 935 7,300
2007/06/05 927 947 927 945 18,500
2007/06/04 945 949 934 934 12,300
2007/06/01 937 946 937 943 13,300
2007/05/31 944 948 940 943 20,300
2007/05/30 929 936 929 935 16,300
2007/05/29 921 929 920 924 11,300
2007/05/28 924 937 921 922 6,700
2007/05/25 918 928 910 924 21,900
2007/05/24 934 943 933 938 6,200
2007/05/23 930 946 927 944 31,500
2007/05/22 935 942 920 936 15,700
2007/05/21 935 941 934 935 10,500
2007/05/18 949 949 927 932 12,100
2007/05/17 944 951 934 944 15,300
2007/05/16 945 948 925 942 29,800
2007/05/15 944 960 917 944 51,700
2007/05/14 936 950 928 945 46,500
2007/05/11 940 948 930 938 18,600
2007/05/10 947 954 943 953 19,800
2007/05/09 950 957 942 947 17,400
2007/05/08 947 953 935 948 21,700
2007/05/07 920 947 916 947 29,900
2007/05/02 937 940 927 930 33,200
2007/05/01 929 939 926 928 9,800
2007/04/27 920 930 913 927 53,300
2007/04/26 910 913 904 913 22,200
2007/04/25 897 903 891 902 12,300
2007/04/24 889 899 889 896 15,500
2007/04/23 898 909 889 890 23,200
2007/04/20 891 897 890 895 10,400
2007/04/19 911 911 893 898 22,400
2007/04/18 894 910 894 910 18,200
2007/04/17 912 913 890 894 35,800
2007/04/16 911 922 911 912 12,600
2007/04/13 908 916 908 908 40,500
2007/04/12 929 930 901 918 42,700
2007/04/11 942 942 926 928 28,300
2007/04/10 940 942 935 941 25,600
2007/04/09 934 940 930 940 27,200
2007/04/06 939 939 923 929 29,100
2007/04/05 940 940 905 929 36,600
2007/04/04 925 939 918 939 34,300
2007/04/03 910 922 905 915 42,900
2007/04/02 943 949 909 909 80,900
2007/03/30 960 964 951 953 35,400
2007/03/29 941 954 939 949 45,800
2007/03/28 974 974 949 959 66,900
2007/03/27 983 983 960 968 30,500
2007/03/26 993 993 982 990 32,700
2007/03/23 1,000 1,000 991 996 26,900
2007/03/22 995 1,004 988 997 52,500
2007/03/20 998 998 987 995 38,400
2007/03/19 977 982 972 977 24,000
2007/03/16 981 990 973 977 30,200
2007/03/15 978 985 975 978 48,300
2007/03/14 1,009 1,009 978 983 58,800
2007/03/13 1,025 1,025 1,013 1,017 41,800
2007/03/12 1,027 1,040 1,023 1,027 45,100
2007/03/09 1,031 1,045 1,003 1,024 159,400
2007/03/08 975 994 970 992 40,800
2007/03/07 996 997 975 981 56,200
2007/03/06 957 989 955 987 102,100
2007/03/05 975 975 961 962 100,700
2007/03/02 1,000 1,000 977 977 58,200
2007/03/01 1,028 1,028 997 1,006 82,100
2007/02/28 978 1,010 962 1,002 116,600
2007/02/27 1,033 1,035 1,023 1,028 59,200
2007/02/26 1,021 1,045 1,021 1,028 68,900
2007/02/23 1,012 1,024 1,010 1,020 54,200
2007/02/22 1,025 1,030 1,010 1,012 57,900
2007/02/21 1,000 1,026 1,000 1,021 96,600
2007/02/20 993 999 989 999 103,300
2007/02/19 990 995 984 989 38,700
2007/02/16 977 988 973 988 83,400
2007/02/15 985 986 973 979 84,200
2007/02/14 976 990 971 977 93,200
2007/02/13 958 970 946 968 79,700
2007/02/09 916 954 914 948 70,600
2007/02/08 938 938 918 920 46,300
2007/02/07 948 948 920 938 53,500
2007/02/06 968 968 941 948 91,600
2007/02/05 991 991 961 961 112,900
2007/02/02 963 974 958 971 103,500
2007/02/01 943 970 941 957 153,400
2007/01/31 938 945 937 943 127,800
2007/01/30 928 937 925 937 63,600
2007/01/29 925 935 923 930 57,300
2007/01/26 925 931 917 923 39,800
2007/01/25 930 936 925 925 59,300
2007/01/24 905 923 903 923 67,000
2007/01/23 925 925 902 904 86,700
2007/01/22 895 920 894 920 86,600
2007/01/19 887 892 886 889 33,700
2007/01/18 892 892 879 886 40,200
2007/01/17 891 891 886 888 36,000
2007/01/16 893 893 888 891 36,100
2007/01/15 898 898 891 896 32,800
2007/01/12 886 892 884 890 37,900
2007/01/11 881 891 880 885 36,900
2007/01/10 887 889 880 881 43,100
2007/01/09 892 895 883 886 31,700
2007/01/05 898 900 883 883 44,500
2007/01/04 894 897 885 897 16,700

このページの先頭へ