理研コランダム(5395)の株価時系列情報
理研コランダム(5395)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 |
|---|---|---|---|---|---|
| 2024/11/01 | 5,080 | 5,080 | 5,080 | 5,080 | 4,400 |
| 2024/10/31 | 5,090 | 5,090 | 5,080 | 5,080 | 200 |
| 2024/10/30 | 5,100 | 5,100 | 5,100 | 5,100 | 100 |
| 2024/10/28 | 5,080 | 5,080 | 5,080 | 5,080 | 800 |
| 2024/10/25 | 5,080 | 5,080 | 5,080 | 5,080 | 300 |
| 2024/10/24 | 5,080 | 5,080 | 5,080 | 5,080 | 500 |
| 2024/10/23 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2024/10/22 | 5,080 | 5,090 | 5,080 | 5,090 | 1,800 |
| 2024/10/21 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2024/10/17 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2024/10/16 | 5,080 | 5,090 | 5,080 | 5,080 | 1,200 |
| 2024/10/15 | 5,080 | 5,080 | 5,070 | 5,080 | 3,600 |
| 2024/10/11 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2024/10/10 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2024/10/09 | 5,080 | 5,080 | 5,080 | 5,080 | 100 |
| 2024/10/08 | 5,080 | 5,080 | 5,080 | 5,080 | 400 |
| 2024/10/07 | 5,080 | 5,080 | 5,070 | 5,070 | 1,100 |
| 2024/10/04 | 5,090 | 5,090 | 5,080 | 5,080 | 2,100 |
| 2024/10/02 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2024/09/27 | 5,080 | 5,090 | 5,080 | 5,090 | 700 |
| 2024/09/26 | 5,080 | 5,080 | 5,070 | 5,070 | 7,300 |
| 2024/09/25 | 5,080 | 5,080 | 5,080 | 5,080 | 200 |
| 2024/09/24 | 5,090 | 5,090 | 5,090 | 5,090 | 100 |
| 2024/09/20 | 5,080 | 5,080 | 5,080 | 5,080 | 1,200 |
| 2024/09/19 | 5,100 | 5,100 | 5,090 | 5,090 | 2,500 |
| 2024/09/18 | 5,090 | 5,090 | 5,090 | 5,090 | 2,100 |
| 2024/09/17 | 5,090 | 5,090 | 5,090 | 5,090 | 1,500 |
| 2024/09/13 | 5,090 | 5,090 | 5,090 | 5,090 | 400 |
| 2024/09/12 | 5,090 | 5,090 | 5,090 | 5,090 | 4,100 |
| 2024/09/11 | 5,090 | 5,090 | 5,080 | 5,090 | 8,700 |
| 2024/09/10 | 5,090 | 5,090 | 5,080 | 5,080 | 1,200 |
| 2024/09/09 | 5,090 | 5,090 | 5,090 | 5,090 | 11,700 |
| 2024/09/06 | 5,080 | 5,090 | 5,080 | 5,090 | 12,900 |
| 2024/09/05 | 5,080 | 5,080 | 5,080 | 5,080 | 300 |
| 2024/09/04 | 5,090 | 5,090 | 5,080 | 5,080 | 2,200 |
| 2024/09/03 | 5,080 | 5,090 | 5,080 | 5,090 | 2,500 |
| 2024/09/02 | 5,080 | 5,080 | 5,080 | 5,080 | 8,200 |
| 2024/08/30 | 5,080 | 5,080 | 5,080 | 5,080 | 1,700 |
| 2024/08/29 | 5,080 | 5,080 | 5,080 | 5,080 | 2,200 |
| 2024/08/28 | 5,080 | 5,080 | 5,080 | 5,080 | 4,800 |
| 2024/08/27 | 5,080 | 5,090 | 5,080 | 5,090 | 5,500 |
| 2024/08/26 | 5,090 | 5,090 | 5,080 | 5,080 | 800 |
| 2024/08/23 | 5,080 | 5,080 | 5,080 | 5,080 | 2,500 |
| 2024/08/22 | 5,080 | 5,090 | 5,080 | 5,090 | 7,000 |
| 2024/08/21 | 5,080 | 5,080 | 5,080 | 5,080 | 5,600 |
| 2024/08/20 | 5,080 | 5,090 | 5,080 | 5,090 | 3,500 |
| 2024/08/19 | 5,090 | 5,090 | 5,080 | 5,080 | 17,000 |
| 2024/08/16 | 5,080 | 5,090 | 5,080 | 5,090 | 39,700 |
| 2024/08/15 | 5,080 | 5,090 | 5,080 | 5,080 | 19,700 |
| 2024/08/14 | 5,090 | 5,090 | 5,080 | 5,080 | 45,200 |
| 2024/08/09 | 3,290 | 3,290 | 3,290 | 3,290 | 300 |
| 2024/08/08 | 2,760 | 2,790 | 2,700 | 2,790 | 3,900 |
| 2024/08/07 | 2,588 | 2,810 | 2,588 | 2,734 | 6,000 |
| 2024/08/06 | 2,600 | 2,600 | 2,420 | 2,488 | 1,800 |
| 2024/08/05 | 2,610 | 2,650 | 2,538 | 2,597 | 2,600 |
| 2024/08/02 | 2,679 | 2,680 | 2,620 | 2,680 | 1,100 |
| 2024/08/01 | 2,741 | 2,741 | 2,689 | 2,729 | 1,000 |
| 2024/07/31 | 2,742 | 2,742 | 2,742 | 2,742 | 200 |
| 2024/07/30 | 2,742 | 2,744 | 2,720 | 2,744 | 2,300 |
| 2024/07/29 | 2,710 | 2,738 | 2,710 | 2,720 | 300 |
| 2024/07/26 | 2,720 | 2,720 | 2,710 | 2,710 | 500 |
| 2024/07/25 | 2,731 | 2,731 | 2,731 | 2,731 | 300 |
| 2024/07/24 | 2,732 | 2,732 | 2,732 | 2,732 | 400 |
| 2024/07/23 | 2,739 | 2,747 | 2,682 | 2,682 | 1,200 |
| 2024/07/22 | 2,739 | 2,739 | 2,704 | 2,704 | 400 |
| 2024/07/18 | 2,720 | 2,730 | 2,720 | 2,730 | 200 |
| 2024/07/17 | 2,739 | 2,740 | 2,739 | 2,740 | 900 |
| 2024/07/16 | 2,739 | 2,739 | 2,739 | 2,739 | 200 |
| 2024/07/11 | 2,744 | 2,744 | 2,744 | 2,744 | 100 |
| 2024/07/10 | 2,700 | 2,744 | 2,700 | 2,744 | 700 |
| 2024/07/09 | 2,740 | 2,740 | 2,740 | 2,740 | 100 |
| 2024/07/08 | 2,750 | 2,750 | 2,740 | 2,740 | 600 |
| 2024/07/05 | 2,783 | 2,783 | 2,750 | 2,750 | 300 |
| 2024/07/04 | 2,722 | 2,766 | 2,716 | 2,766 | 900 |
| 2024/07/03 | 2,716 | 2,716 | 2,716 | 2,716 | 300 |
| 2024/07/02 | 2,784 | 2,785 | 2,735 | 2,745 | 600 |
| 2024/07/01 | 2,775 | 2,785 | 2,775 | 2,785 | 1,000 |
| 2024/06/28 | 2,775 | 2,775 | 2,768 | 2,775 | 800 |
| 2024/06/27 | 2,780 | 2,780 | 2,780 | 2,780 | 400 |
| 2024/06/26 | 2,767 | 2,767 | 2,765 | 2,765 | 200 |
| 2024/06/25 | 2,750 | 2,759 | 2,740 | 2,759 | 500 |
| 2024/06/24 | 2,701 | 2,701 | 2,699 | 2,700 | 1,700 |
| 2024/06/21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
| 2024/06/20 | 2,689 | 2,730 | 2,660 | 2,700 | 4,600 |
| 2024/06/19 | 2,659 | 2,700 | 2,659 | 2,693 | 4,300 |
| 2024/06/17 | 2,598 | 2,600 | 2,598 | 2,600 | 500 |
| 2024/06/14 | 2,590 | 2,590 | 2,590 | 2,590 | 100 |
| 2024/06/12 | 2,572 | 2,585 | 2,572 | 2,585 | 800 |
| 2024/06/11 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/06/07 | 2,532 | 2,574 | 2,532 | 2,574 | 300 |
| 2024/06/06 | 2,530 | 2,530 | 2,529 | 2,530 | 400 |
| 2024/06/05 | 2,577 | 2,577 | 2,529 | 2,529 | 500 |
| 2024/06/04 | 2,521 | 2,527 | 2,520 | 2,527 | 700 |
| 2024/06/03 | 2,540 | 2,558 | 2,532 | 2,532 | 300 |
| 2024/05/31 | 2,515 | 2,536 | 2,515 | 2,536 | 300 |
| 2024/05/30 | 2,520 | 2,520 | 2,505 | 2,515 | 1,400 |
| 2024/05/29 | 2,555 | 2,555 | 2,520 | 2,520 | 1,700 |
| 2024/05/27 | 2,544 | 2,579 | 2,544 | 2,550 | 900 |
| 2024/05/24 | 2,529 | 2,594 | 2,529 | 2,594 | 400 |
| 2024/05/23 | 2,600 | 2,650 | 2,531 | 2,531 | 1,800 |
| 2024/05/22 | 2,590 | 2,600 | 2,566 | 2,566 | 900 |
| 2024/05/20 | 2,600 | 2,600 | 2,561 | 2,590 | 1,400 |
| 2024/05/17 | 2,594 | 2,600 | 2,591 | 2,600 | 400 |
| 2024/05/15 | 2,610 | 2,610 | 2,600 | 2,600 | 800 |
| 2024/05/14 | 2,694 | 2,708 | 2,625 | 2,660 | 9,300 |
| 2024/05/13 | 2,708 | 2,765 | 2,708 | 2,765 | 2,400 |
| 2024/05/10 | 2,720 | 2,725 | 2,702 | 2,714 | 1,600 |
| 2024/05/09 | 2,700 | 2,708 | 2,678 | 2,678 | 800 |
| 2024/05/08 | 2,708 | 2,708 | 2,708 | 2,708 | 100 |
| 2024/05/07 | 2,708 | 2,708 | 2,708 | 2,708 | 300 |
| 2024/05/02 | 2,698 | 2,705 | 2,698 | 2,705 | 300 |
| 2024/05/01 | 2,673 | 2,705 | 2,673 | 2,705 | 700 |
| 2024/04/30 | 2,689 | 2,700 | 2,670 | 2,670 | 600 |
| 2024/04/26 | 2,610 | 2,660 | 2,610 | 2,660 | 1,000 |
| 2024/04/24 | 2,670 | 2,675 | 2,660 | 2,660 | 300 |
| 2024/04/23 | 2,647 | 2,647 | 2,646 | 2,646 | 200 |
| 2024/04/22 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2024/04/17 | 2,675 | 2,678 | 2,675 | 2,678 | 900 |
| 2024/04/16 | 2,630 | 2,630 | 2,630 | 2,630 | 100 |
| 2024/04/15 | 2,645 | 2,645 | 2,645 | 2,645 | 100 |
| 2024/04/11 | 2,650 | 2,660 | 2,650 | 2,660 | 2,000 |
| 2024/04/10 | 2,649 | 2,649 | 2,649 | 2,649 | 400 |
| 2024/04/08 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
| 2024/04/05 | 2,601 | 2,601 | 2,600 | 2,601 | 1,100 |
| 2024/04/04 | 2,634 | 2,634 | 2,634 | 2,634 | 100 |
| 2024/04/02 | 2,638 | 2,640 | 2,636 | 2,640 | 600 |
| 2024/04/01 | 2,631 | 2,631 | 2,631 | 2,631 | 100 |
| 2024/03/29 | 2,599 | 2,599 | 2,578 | 2,593 | 1,000 |
| 2024/03/27 | 2,609 | 2,609 | 2,580 | 2,599 | 12,000 |
| 2024/03/25 | 2,613 | 2,613 | 2,585 | 2,609 | 1,000 |
| 2024/03/22 | 2,635 | 2,635 | 2,635 | 2,635 | 300 |
| 2024/03/21 | 2,634 | 2,635 | 2,634 | 2,635 | 500 |
| 2024/03/19 | 2,581 | 2,601 | 2,581 | 2,601 | 2,200 |
| 2024/03/18 | 2,575 | 2,581 | 2,525 | 2,581 | 400 |
| 2024/03/15 | 2,572 | 2,600 | 2,572 | 2,585 | 900 |
| 2024/03/13 | 2,570 | 2,570 | 2,536 | 2,548 | 1,300 |
| 2024/03/12 | 2,556 | 2,579 | 2,556 | 2,579 | 200 |
| 2024/03/11 | 2,575 | 2,575 | 2,561 | 2,561 | 300 |
| 2024/03/08 | 2,563 | 2,575 | 2,563 | 2,570 | 400 |
| 2024/03/07 | 2,570 | 2,570 | 2,570 | 2,570 | 200 |
| 2024/03/06 | 2,563 | 2,563 | 2,563 | 2,563 | 100 |
| 2024/03/05 | 2,553 | 2,575 | 2,552 | 2,575 | 2,000 |
| 2024/03/04 | 2,610 | 2,610 | 2,591 | 2,591 | 400 |
| 2024/03/01 | 2,600 | 2,610 | 2,600 | 2,610 | 1,100 |
| 2024/02/27 | 2,600 | 2,619 | 2,581 | 2,619 | 600 |
| 2024/02/26 | 2,620 | 2,630 | 2,520 | 2,630 | 1,800 |
| 2024/02/22 | 2,650 | 2,650 | 2,641 | 2,641 | 500 |
| 2024/02/21 | 2,650 | 2,655 | 2,650 | 2,650 | 300 |
| 2024/02/20 | 2,660 | 2,675 | 2,660 | 2,675 | 300 |
| 2024/02/16 | 2,629 | 2,660 | 2,629 | 2,660 | 900 |
| 2024/02/15 | 2,636 | 2,684 | 2,600 | 2,645 | 4,200 |
| 2024/02/14 | 2,760 | 2,775 | 2,760 | 2,774 | 700 |
| 2024/02/13 | 2,756 | 2,769 | 2,735 | 2,760 | 1,400 |
| 2024/02/09 | 2,756 | 2,793 | 2,756 | 2,774 | 400 |
| 2024/02/08 | 2,751 | 2,751 | 2,751 | 2,751 | 100 |
| 2024/02/07 | 2,760 | 2,786 | 2,760 | 2,786 | 1,500 |
| 2024/02/05 | 2,769 | 2,769 | 2,720 | 2,749 | 1,400 |
| 2024/02/02 | 2,760 | 2,769 | 2,760 | 2,769 | 300 |
| 2024/02/01 | 2,775 | 2,775 | 2,760 | 2,760 | 600 |
| 2024/01/30 | 2,727 | 2,758 | 2,727 | 2,750 | 700 |
| 2024/01/29 | 2,748 | 2,753 | 2,732 | 2,753 | 300 |
| 2024/01/26 | 2,706 | 2,748 | 2,706 | 2,748 | 200 |
| 2024/01/25 | 2,748 | 2,749 | 2,748 | 2,749 | 300 |
| 2024/01/24 | 2,751 | 2,751 | 2,661 | 2,728 | 2,000 |
| 2024/01/23 | 2,750 | 2,750 | 2,750 | 2,750 | 400 |
| 2024/01/22 | 2,700 | 2,723 | 2,700 | 2,723 | 900 |
| 2024/01/19 | 2,691 | 2,694 | 2,668 | 2,694 | 600 |
| 2024/01/18 | 2,678 | 2,692 | 2,678 | 2,692 | 200 |
| 2024/01/17 | 2,680 | 2,680 | 2,651 | 2,651 | 1,000 |
| 2024/01/16 | 2,650 | 2,661 | 2,650 | 2,660 | 2,700 |
| 2024/01/12 | 2,694 | 2,694 | 2,694 | 2,694 | 3,000 |
| 2024/01/11 | 2,697 | 2,697 | 2,683 | 2,683 | 1,000 |
| 2024/01/10 | 2,672 | 2,672 | 2,672 | 2,672 | 100 |
| 2024/01/09 | 2,676 | 2,700 | 2,676 | 2,700 | 200 |
| 2024/01/04 | 2,629 | 2,629 | 2,629 | 2,629 | 200 |