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

東リ(7971)の株価時系列情報

東リ(7971)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
2007/12/28 207 207 203 205 57,000
2007/12/27 207 208 205 207 77,000
2007/12/26 204 207 203 207 55,000
2007/12/25 205 206 201 203 73,000
2007/12/21 200 202 198 200 154,000
2007/12/20 206 206 200 200 132,000
2007/12/19 207 208 207 208 79,000
2007/12/18 207 208 206 207 118,000
2007/12/17 210 210 207 209 141,000
2007/12/14 211 212 208 208 177,000
2007/12/13 217 217 213 213 132,000
2007/12/12 215 219 215 217 143,000
2007/12/11 218 219 215 216 190,000
2007/12/10 224 224 216 217 228,000
2007/12/07 224 229 220 221 206,000
2007/12/06 227 230 225 228 111,000
2007/12/05 223 228 220 228 46,000
2007/12/04 234 234 227 228 42,000
2007/12/03 231 234 231 234 64,000
2007/11/30 228 237 228 234 66,000
2007/11/29 228 236 226 228 97,000
2007/11/28 222 226 220 226 33,000
2007/11/27 213 219 209 217 49,000
2007/11/26 217 218 211 215 131,000
2007/11/22 204 212 204 212 51,000
2007/11/21 214 218 207 207 54,000
2007/11/20 215 215 207 212 126,000
2007/11/19 219 221 218 219 60,000
2007/11/16 224 228 221 222 119,000
2007/11/15 232 232 221 224 113,000
2007/11/14 226 229 226 228 52,000
2007/11/13 221 225 221 223 46,000
2007/11/12 233 233 225 227 76,000
2007/11/09 236 242 236 238 60,000
2007/11/08 238 238 236 237 40,000
2007/11/07 250 250 244 244 92,000
2007/11/06 252 253 250 251 86,000
2007/11/05 263 263 247 251 205,000
2007/11/02 275 275 272 273 25,000
2007/11/01 275 277 275 276 44,000
2007/10/31 276 276 273 276 18,000
2007/10/30 278 278 271 274 108,000
2007/10/29 280 281 276 278 65,000
2007/10/26 271 275 271 274 23,000
2007/10/25 270 275 269 271 24,000
2007/10/24 278 278 272 273 36,000
2007/10/23 270 274 270 273 18,000
2007/10/22 270 270 267 269 35,000
2007/10/19 278 278 272 274 39,000
2007/10/18 275 278 275 277 23,000
2007/10/17 275 277 273 274 25,000
2007/10/16 282 283 277 277 22,000
2007/10/15 287 287 280 282 46,000
2007/10/12 282 284 280 282 127,000
2007/10/11 285 285 275 278 241,000
2007/10/10 292 295 288 289 33,000
2007/10/09 291 294 291 292 12,000
2007/10/05 289 291 288 289 29,000
2007/10/04 286 289 286 288 15,000
2007/10/03 286 287 282 286 19,000
2007/10/02 287 288 285 287 35,000
2007/10/01 283 287 280 280 52,000
2007/09/28 287 289 283 283 40,000
2007/09/27 279 282 276 282 35,000
2007/09/26 270 274 270 272 21,000
2007/09/25 274 274 268 268 38,000
2007/09/21 272 272 269 270 20,000
2007/09/20 273 273 270 270 23,000
2007/09/19 267 269 265 268 43,000
2007/09/18 267 267 264 264 67,000
2007/09/14 266 269 265 266 100,000
2007/09/13 264 266 264 264 44,000
2007/09/12 270 272 267 267 26,000
2007/09/11 268 272 268 270 33,000
2007/09/10 271 273 269 270 30,000
2007/09/07 269 272 268 270 21,000
2007/09/06 271 275 268 269 45,000
2007/09/05 276 281 272 272 42,000
2007/09/04 278 279 274 278 35,000
2007/09/03 276 278 276 277 23,000
2007/08/31 269 271 266 271 54,000
2007/08/30 272 272 266 267 30,000
2007/08/29 267 268 265 267 59,000
2007/08/28 267 270 267 268 29,000
2007/08/27 271 274 266 267 48,000
2007/08/24 268 268 266 266 51,000
2007/08/23 264 268 264 267 132,000
2007/08/22 270 272 267 267 53,000
2007/08/21 268 271 266 270 96,000
2007/08/20 273 279 268 269 83,000
2007/08/17 280 285 271 271 82,000
2007/08/16 283 283 277 280 83,000
2007/08/15 288 288 286 286 44,000
2007/08/14 287 289 287 289 26,000
2007/08/13 284 293 284 289 60,000
2007/08/10 278 286 278 285 134,000
2007/08/09 304 304 274 278 346,000
2007/08/08 310 310 303 303 50,000
2007/08/07 318 318 310 310 43,000
2007/08/06 310 316 307 313 67,000
2007/08/03 314 317 310 316 58,000
2007/08/02 314 314 312 313 25,000
2007/08/01 313 314 312 312 16,000
2007/07/31 318 318 312 314 53,000
2007/07/30 313 313 311 313 17,000
2007/07/27 315 315 312 313 45,000
2007/07/26 320 321 319 319 16,000
2007/07/25 320 323 320 323 25,000
2007/07/24 330 330 324 324 44,000
2007/07/23 322 322 320 320 18,000
2007/07/20 327 328 320 322 37,000
2007/07/19 327 329 320 325 62,000
2007/07/18 330 331 322 325 71,000
2007/07/17 339 339 330 332 106,000
2007/07/13 333 334 329 329 84,000
2007/07/12 331 332 330 332 24,000
2007/07/11 333 333 329 332 34,000
2007/07/10 340 340 335 338 33,000
2007/07/09 334 343 334 337 42,000
2007/07/06 332 333 328 330 70,000
2007/07/05 328 335 328 331 79,000
2007/07/04 328 329 326 327 37,000
2007/07/03 324 330 324 327 30,000
2007/07/02 325 331 320 326 143,000
2007/06/29 318 321 316 320 67,000
2007/06/28 315 319 315 317 56,000
2007/06/27 321 321 315 315 34,000
2007/06/26 321 322 319 320 32,000
2007/06/25 320 322 320 320 32,000
2007/06/22 324 324 321 322 33,000
2007/06/21 322 327 322 323 26,000
2007/06/20 324 325 321 323 38,000
2007/06/19 325 327 320 320 35,000
2007/06/18 324 324 322 323 22,000
2007/06/15 324 324 320 321 41,000
2007/06/14 315 317 315 317 25,000
2007/06/13 315 315 312 315 22,000
2007/06/12 319 324 315 315 37,000
2007/06/11 319 321 319 319 34,000
2007/06/08 324 324 318 319 107,000
2007/06/07 321 324 320 324 30,000
2007/06/06 322 324 321 324 39,000
2007/06/05 323 325 319 321 70,000
2007/06/04 324 325 319 320 52,000
2007/06/01 323 323 319 319 51,000
2007/05/31 316 319 315 318 30,000
2007/05/30 314 315 313 313 19,000
2007/05/29 314 317 314 315 14,000
2007/05/28 311 315 311 313 15,000
2007/05/25 312 312 310 312 32,000
2007/05/24 316 318 314 317 37,000
2007/05/23 317 324 316 316 109,000
2007/05/22 311 315 311 315 35,000
2007/05/21 312 312 310 310 22,000
2007/05/18 314 314 310 311 75,000
2007/05/17 314 315 311 314 45,000
2007/05/16 317 317 310 312 48,000
2007/05/15 323 323 316 318 73,000
2007/05/14 322 325 321 323 52,000
2007/05/11 323 329 318 319 116,000
2007/05/10 329 331 327 327 43,000
2007/05/09 337 338 328 330 114,000
2007/05/08 336 337 330 335 306,000
2007/05/07 309 321 309 317 73,000
2007/05/02 310 313 306 309 73,000
2007/05/01 310 314 310 310 15,000
2007/04/27 313 316 307 310 37,000
2007/04/26 307 314 307 313 67,000
2007/04/25 311 312 308 308 19,000
2007/04/24 310 312 306 312 84,000
2007/04/23 312 314 305 306 68,000
2007/04/20 315 315 311 311 32,000
2007/04/19 319 319 311 311 68,000
2007/04/18 317 321 316 318 27,000
2007/04/17 319 319 315 315 27,000
2007/04/16 318 322 317 320 47,000
2007/04/13 319 321 315 316 48,000
2007/04/12 319 322 317 318 57,000
2007/04/11 324 325 319 319 52,000
2007/04/10 325 326 321 322 99,000
2007/04/09 320 326 318 326 61,000
2007/04/06 328 329 322 323 45,000
2007/04/05 330 333 329 329 82,000
2007/04/04 334 335 330 332 50,000
2007/04/03 331 333 329 329 50,000
2007/04/02 334 339 331 331 125,000
2007/03/30 341 344 337 341 74,000
2007/03/29 341 342 337 340 46,000
2007/03/28 342 346 341 344 101,000
2007/03/27 342 352 342 347 51,000
2007/03/26 356 356 355 356 26,000
2007/03/23 353 356 351 356 57,000
2007/03/22 350 355 349 352 56,000
2007/03/20 346 348 343 344 83,000
2007/03/19 342 344 342 344 34,000
2007/03/16 344 344 341 341 39,000
2007/03/15 342 344 341 342 62,000
2007/03/14 347 347 340 341 71,000
2007/03/13 354 356 352 352 36,000
2007/03/12 357 360 354 355 74,000
2007/03/09 355 364 354 356 136,000
2007/03/08 345 350 341 349 59,000
2007/03/07 351 351 344 344 88,000
2007/03/06 336 345 336 344 105,000
2007/03/05 350 350 341 342 91,000
2007/03/02 352 352 350 351 60,000
2007/03/01 358 358 355 357 84,000
2007/02/28 350 362 340 359 110,000
2007/02/27 371 376 370 370 126,000
2007/02/26 371 371 367 370 91,000
2007/02/23 365 370 365 370 99,000
2007/02/22 366 366 360 364 104,000
2007/02/21 356 364 355 361 210,000
2007/02/20 344 358 344 354 192,000
2007/02/19 339 347 339 343 98,000
2007/02/16 338 339 338 338 66,000
2007/02/15 338 339 337 339 71,000
2007/02/14 338 339 335 336 99,000
2007/02/13 334 336 333 336 98,000
2007/02/09 334 336 333 334 95,000
2007/02/08 335 336 333 334 60,000
2007/02/07 334 336 333 335 111,000
2007/02/06 332 335 331 332 90,000
2007/02/05 336 336 331 334 104,000
2007/02/02 332 336 329 335 87,000
2007/02/01 329 333 329 333 53,000
2007/01/31 330 332 329 330 70,000
2007/01/30 331 333 330 330 60,000
2007/01/29 333 334 330 333 79,000
2007/01/26 330 332 326 331 187,000
2007/01/25 328 332 327 327 128,000
2007/01/24 326 331 325 328 140,000
2007/01/23 326 326 323 325 137,000
2007/01/22 329 330 328 330 53,000
2007/01/19 326 328 323 326 107,000
2007/01/18 319 323 319 323 169,000
2007/01/17 320 323 316 322 93,000
2007/01/16 320 321 319 320 61,000
2007/01/15 320 323 318 320 57,000
2007/01/12 311 317 311 316 73,000
2007/01/11 310 314 308 308 64,000
2007/01/10 317 317 311 311 67,000
2007/01/09 313 318 313 317 37,000
2007/01/05 318 319 310 312 75,000
2007/01/04 315 317 315 317 43,000

このページの先頭へ