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
2010/12/30 175 175 174 175 4,000
2010/12/29 175 175 175 175 2,000
2010/12/28 174 174 174 174 9,000
2010/12/27 173 176 173 176 12,000
2010/12/24 173 175 173 173 29,000
2010/12/22 172 173 171 171 7,000
2010/12/21 170 171 170 171 7,000
2010/12/20 174 174 165 170 25,000
2010/12/17 173 174 173 174 4,000
2010/12/16 173 173 173 173 5,000
2010/12/15 173 173 171 171 5,000
2010/12/14 172 175 172 173 6,000
2010/12/13 171 174 171 174 8,000
2010/12/10 172 172 172 172 1,000
2010/12/09 172 174 170 174 6,000
2010/12/08 171 173 171 172 6,000
2010/12/07 172 173 172 173 2,000
2010/12/06 168 171 168 170 16,000
2010/12/03 167 167 167 167 1,000
2010/12/02 168 168 168 168 3,000
2010/12/01 168 168 168 168 1,000
2010/11/30 167 167 167 167 4,000
2010/11/29 166 169 166 169 9,000
2010/11/26 167 167 166 166 6,000
2010/11/25 165 168 165 168 17,000
2010/11/24 163 166 163 166 7,000
2010/11/22 166 166 161 163 16,000
2010/11/19 165 165 161 161 6,000
2010/11/18 162 162 161 161 5,000
2010/11/17 163 165 163 165 2,000
2010/11/16 165 165 163 163 3,000
2010/11/15 164 164 164 164 1,000
2010/11/12 167 167 162 162 2,000
2010/11/11 0 0 0 163 0
2010/11/10 160 163 160 163 2,000
2010/11/09 161 161 157 157 6,000
2010/11/08 162 162 162 162 4,000
2010/11/05 0 0 0 167 0
2010/11/04 0 0 0 167 0
2010/11/02 163 167 163 167 2,000
2010/11/01 160 160 160 160 1,000
2010/10/29 160 160 160 160 2,000
2010/10/28 159 161 159 161 4,000
2010/10/27 161 161 160 160 3,000
2010/10/26 160 160 160 160 6,000
2010/10/25 164 164 160 160 4,000
2010/10/22 0 0 0 159 0
2010/10/21 164 164 159 159 2,000
2010/10/20 161 161 159 159 12,000
2010/10/19 162 162 162 162 2,000
2010/10/18 168 168 162 167 6,000
2010/10/15 168 168 168 168 2,000
2010/10/14 172 172 171 171 10,000
2010/10/13 175 175 172 172 3,000
2010/10/12 173 176 172 172 7,000
2010/10/08 171 176 171 176 6,000
2010/10/07 176 176 171 171 4,000
2010/10/06 175 175 175 175 1,000
2010/10/05 172 172 168 168 4,000
2010/10/04 171 172 170 172 8,000
2010/10/01 0 0 0 170 0
2010/09/30 0 0 0 170 0
2010/09/29 176 176 170 170 13,000
2010/09/28 176 178 176 176 7,000
2010/09/27 175 176 175 175 5,000
2010/09/24 167 174 167 170 17,000
2010/09/22 163 166 163 166 5,000
2010/09/21 163 165 157 165 13,000
2010/09/17 152 153 150 151 9,000
2010/09/16 153 153 153 153 3,000
2010/09/15 155 158 155 158 4,000
2010/09/14 151 151 151 151 1,000
2010/09/13 153 155 153 155 2,000
2010/09/10 148 148 148 148 1,000
2010/09/09 143 144 143 144 2,000
2010/09/08 146 146 146 146 1,000
2010/09/07 0 0 0 143 0
2010/09/06 143 143 143 143 2,000
2010/09/03 144 145 144 145 2,000
2010/09/02 0 0 0 143 0
2010/09/01 143 143 143 143 1,000
2010/08/31 0 0 0 144 0
2010/08/30 144 144 144 144 1,000
2010/08/27 142 146 142 146 2,000
2010/08/26 0 0 0 145 0
2010/08/25 145 145 145 145 1,000
2010/08/24 145 145 145 145 2,000
2010/08/23 146 146 146 146 2,000
2010/08/20 145 145 145 145 1,000
2010/08/19 0 0 0 145 0
2010/08/18 0 0 0 145 0
2010/08/17 142 145 142 145 3,000
2010/08/16 140 141 140 141 3,000
2010/08/13 142 142 140 140 18,000
2010/08/12 146 147 142 147 9,000
2010/08/11 144 146 144 146 11,000
2010/08/10 152 152 149 149 6,000
2010/08/09 147 152 147 152 7,000
2010/08/06 147 147 147 147 1,000
2010/08/05 151 151 142 147 14,000
2010/08/04 151 151 150 151 14,000
2010/08/03 0 0 0 160 0
2010/08/02 0 0 0 160 0
2010/07/30 0 0 0 160 0
2010/07/29 0 0 0 160 0
2010/07/28 160 160 160 160 1,000
2010/07/27 0 0 0 155 0
2010/07/26 0 0 0 155 0
2010/07/23 154 155 154 155 3,000
2010/07/22 0 0 0 158 0
2010/07/21 157 158 157 158 8,000
2010/07/20 162 162 162 162 1,000
2010/07/16 0 0 0 164 0
2010/07/15 161 164 161 164 4,000
2010/07/14 0 0 0 168 0
2010/07/13 0 0 0 168 0
2010/07/12 0 0 0 168 0
2010/07/09 168 168 168 168 3,000
2010/07/08 173 173 173 173 1,000
2010/07/07 0 0 0 175 0
2010/07/06 164 175 163 175 5,000
2010/07/05 0 0 0 166 0
2010/07/02 169 173 166 166 4,000
2010/07/01 170 170 164 164 7,000
2010/06/30 165 170 161 170 5,000
2010/06/29 0 0 0 177 0
2010/06/28 0 0 0 177 0
2010/06/25 172 177 169 177 10,000
2010/06/24 174 180 174 179 4,000
2010/06/23 172 179 172 179 2,000
2010/06/22 169 179 169 179 24,000
2010/06/21 167 168 167 168 2,000
2010/06/18 163 166 163 164 4,000
2010/06/17 167 167 167 167 2,000
2010/06/16 163 163 163 163 1,000
2010/06/15 162 162 162 162 1,000
2010/06/14 165 165 165 165 1,000
2010/06/11 165 165 165 165 1,000
2010/06/10 0 0 0 163 0
2010/06/09 165 165 161 163 14,000
2010/06/08 0 0 0 165 0
2010/06/07 166 166 165 165 3,000
2010/06/04 167 168 167 168 3,000
2010/06/03 166 167 165 165 6,000
2010/06/02 167 167 164 164 12,000
2010/06/01 0 0 0 167 0
2010/05/31 167 167 167 167 1,000
2010/05/28 160 160 160 160 1,000
2010/05/27 156 157 156 157 2,000
2010/05/26 155 155 151 152 7,000
2010/05/25 155 155 155 155 2,000
2010/05/24 164 164 149 157 23,000
2010/05/21 164 164 162 164 4,000
2010/05/20 166 166 166 166 1,000
2010/05/19 170 170 170 170 4,000
2010/05/18 170 171 170 170 11,000
2010/05/17 173 173 173 173 4,000
2010/05/14 174 178 174 178 5,000
2010/05/13 176 176 176 176 3,000
2010/05/12 176 176 175 175 3,000
2010/05/11 176 176 176 176 3,000
2010/05/10 173 175 173 175 3,000
2010/05/07 0 0 0 183 0
2010/05/06 183 183 182 183 5,000
2010/04/30 188 188 188 188 1,000
2010/04/28 190 190 190 190 3,000
2010/04/27 191 191 184 189 10,000
2010/04/26 185 194 185 193 9,000
2010/04/23 179 184 179 184 9,000
2010/04/22 0 0 0 179 0
2010/04/21 178 179 175 179 5,000
2010/04/20 179 179 178 178 2,000
2010/04/19 0 0 0 180 0
2010/04/16 180 181 180 180 7,000
2010/04/15 180 183 179 183 6,000
2010/04/14 180 180 177 177 8,000
2010/04/13 179 179 177 177 3,000
2010/04/12 177 177 173 175 9,000
2010/04/09 172 173 172 173 11,000
2010/04/08 170 170 170 170 5,000
2010/04/07 169 170 169 170 4,000
2010/04/06 176 178 175 177 12,000
2010/04/05 165 175 165 175 16,000
2010/04/02 158 162 158 162 14,000
2010/04/01 156 158 156 158 8,000
2010/03/31 162 162 152 158 21,000
2010/03/30 162 162 157 162 16,000
2010/03/29 161 162 161 162 5,000
2010/03/24 161 161 161 161 1,000
2010/03/23 161 162 161 161 10,000
2010/03/19 160 160 160 160 2,000
2010/03/18 160 160 160 160 1,000
2010/03/17 148 159 148 159 10,000
2010/03/16 154 154 153 153 2,000
2010/03/15 152 154 152 154 4,000
2010/03/12 150 154 150 152 4,000
2010/03/11 150 150 150 150 1,000
2010/03/10 145 154 145 154 6,000
2010/03/09 144 144 144 144 5,000
2010/03/05 144 144 144 144 4,000
2010/03/04 145 145 145 145 1,000
2010/03/03 145 145 145 145 2,000
2010/02/26 145 145 145 145 1,000
2010/02/25 144 144 144 144 1,000
2010/02/24 143 143 143 143 1,000
2010/02/23 142 142 142 142 1,000
2010/02/22 144 147 143 147 6,000
2010/02/18 141 141 141 141 2,000
2010/02/17 134 146 134 141 9,000
2010/02/16 135 135 135 135 2,000
2010/02/15 137 138 137 138 3,000
2010/02/03 134 134 134 134 2,000
2010/02/02 134 134 134 134 3,000
2010/01/28 137 137 137 137 2,000
2010/01/27 140 140 136 136 5,000
2010/01/26 140 140 140 140 2,000
2010/01/25 140 140 138 138 4,000
2010/01/20 137 137 137 137 1,000
2010/01/19 135 135 135 135 2,000
2010/01/15 141 141 137 137 10,000
2010/01/14 140 141 140 141 3,000
2010/01/12 140 140 139 140 4,000
2010/01/07 140 140 137 137 6,000
2010/01/05 138 138 138 138 1,000

このページの先頭へ