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
2020/12/30 1,785 1,785 1,745 1,745 400
2020/12/28 1,751 1,762 1,751 1,760 500
2020/12/25 1,783 1,783 1,745 1,745 2,300
2020/12/24 1,750 1,751 1,743 1,743 2,100
2020/12/22 1,741 1,741 1,740 1,740 400
2020/12/18 1,740 1,740 1,740 1,740 900
2020/12/17 1,750 1,750 1,750 1,750 100
2020/12/16 1,800 1,800 1,760 1,760 1,300
2020/12/15 1,799 1,799 1,734 1,734 600
2020/12/14 1,800 1,800 1,800 1,800 400
2020/12/11 1,750 1,750 1,750 1,750 100
2020/12/09 1,720 1,750 1,720 1,750 500
2020/12/08 1,750 1,750 1,750 1,750 3,000
2020/12/07 1,720 1,760 1,720 1,736 2,200
2020/12/04 1,800 1,800 1,800 1,800 300
2020/11/27 1,800 1,800 1,800 1,800 300
2020/11/26 1,760 1,801 1,760 1,801 500
2020/11/24 1,765 1,765 1,765 1,765 300
2020/11/20 1,760 1,760 1,760 1,760 200
2020/11/19 1,780 1,780 1,760 1,760 1,000
2020/11/16 1,779 1,779 1,779 1,779 100
2020/11/13 1,809 1,809 1,778 1,779 300
2020/11/12 1,809 1,809 1,809 1,809 200
2020/11/11 1,770 1,889 1,770 1,889 400
2020/11/10 1,770 1,770 1,770 1,770 100
2020/11/09 1,766 1,769 1,766 1,769 200
2020/11/06 1,780 1,780 1,770 1,770 300
2020/11/05 1,798 1,798 1,798 1,798 100
2020/10/28 1,798 1,798 1,798 1,798 100
2020/10/26 1,760 1,783 1,760 1,783 600
2020/10/22 1,795 1,795 1,795 1,795 100
2020/10/21 1,783 1,789 1,783 1,789 1,600
2020/10/20 1,823 1,823 1,823 1,823 100
2020/10/19 1,906 1,906 1,900 1,900 600
2020/10/12 1,920 1,920 1,920 1,920 200
2020/10/05 1,760 1,800 1,760 1,800 400
2020/10/02 1,800 1,800 1,781 1,781 800
2020/09/30 1,783 1,823 1,783 1,823 300
2020/09/29 1,788 1,788 1,788 1,788 200
2020/09/23 1,785 1,785 1,785 1,785 300
2020/09/11 1,805 1,805 1,805 1,805 100
2020/09/09 1,790 1,790 1,790 1,790 200
2020/09/01 1,785 1,785 1,785 1,785 200
2020/08/31 1,805 1,805 1,792 1,792 300
2020/08/26 1,800 1,800 1,800 1,800 300
2020/08/25 1,811 1,811 1,794 1,794 700
2020/07/27 1,790 1,790 1,790 1,790 200
2020/07/22 1,782 1,785 1,782 1,785 300
2020/07/21 1,851 1,851 1,850 1,850 300
2020/07/17 1,850 1,850 1,850 1,850 400
2020/07/14 1,863 1,863 1,863 1,863 100
2020/07/03 1,870 1,903 1,851 1,903 600
2020/06/25 2,000 2,000 1,980 1,980 200
2020/06/23 2,030 2,030 2,030 2,030 100
2020/06/19 1,990 1,990 1,990 1,990 100
2020/06/18 1,983 1,983 1,983 1,983 100
2020/06/17 2,000 2,000 2,000 2,000 100
2020/06/12 1,980 1,980 1,980 1,980 100
2020/06/08 1,956 1,999 1,956 1,999 200
2020/06/05 1,970 1,970 1,970 1,970 200
2020/06/04 1,980 1,980 1,980 1,980 300
2020/06/03 1,951 1,973 1,950 1,973 300
2020/06/02 1,926 1,926 1,926 1,926 100
2020/06/01 2,000 2,000 1,900 1,900 500
2020/05/26 1,920 1,960 1,920 1,940 400
2020/05/25 1,920 1,920 1,920 1,920 200
2020/05/19 1,899 1,929 1,875 1,875 500
2020/05/13 1,881 1,920 1,881 1,920 200
2020/05/12 1,900 1,920 1,875 1,875 1,200
2020/05/11 1,870 1,870 1,870 1,870 100
2020/05/08 1,870 1,870 1,852 1,852 500
2020/05/07 1,870 1,870 1,850 1,850 200
2020/05/01 1,932 1,932 1,932 1,932 100
2020/04/30 1,851 1,892 1,851 1,892 300
2020/04/28 1,845 1,845 1,845 1,845 300
2020/04/27 1,880 1,880 1,880 1,880 100
2020/04/24 1,843 1,855 1,821 1,855 1,600
2020/04/23 1,886 1,923 1,886 1,923 200
2020/04/21 1,855 1,935 1,855 1,935 200
2020/04/17 1,920 1,972 1,781 1,860 5,000
2020/04/15 1,968 1,980 1,940 1,950 1,100
2020/04/14 1,951 1,968 1,951 1,968 400
2020/04/13 2,036 2,036 2,036 2,036 100
2020/04/08 2,037 2,037 2,036 2,036 300
2020/04/06 1,957 1,957 1,957 1,957 100
2020/04/02 1,850 1,850 1,850 1,850 200
2020/04/01 1,890 1,890 1,850 1,850 400
2020/03/31 1,900 1,900 1,900 1,900 100
2020/03/30 2,002 2,002 1,900 1,900 700
2020/03/23 1,902 2,098 1,901 2,098 600
2020/03/19 1,921 1,921 1,910 1,910 400
2020/03/17 1,930 1,940 1,930 1,940 1,000
2020/03/16 2,041 2,041 2,041 2,041 200
2020/03/13 1,981 2,099 1,932 2,099 800
2020/03/12 1,951 1,991 1,951 1,991 600
2020/03/10 1,951 2,000 1,951 2,000 200
2020/03/09 2,100 2,100 1,930 1,973 1,700
2020/03/05 2,102 2,150 2,102 2,150 400
2020/03/03 2,177 2,177 2,177 2,177 100
2020/03/02 2,101 2,153 2,101 2,153 500
2020/02/28 2,160 2,160 2,120 2,120 600
2020/02/27 2,265 2,265 2,180 2,180 900
2020/02/26 2,211 2,265 2,200 2,265 600
2020/02/25 2,230 2,230 2,211 2,220 1,300
2020/02/21 2,240 2,250 2,240 2,246 600
2020/02/20 2,240 2,240 2,240 2,240 100
2020/02/18 2,240 2,250 2,240 2,250 300
2020/02/17 2,249 2,284 2,249 2,284 1,000
2020/02/12 2,260 2,260 2,255 2,255 400
2020/02/10 2,250 2,250 2,250 2,250 100
2020/02/07 2,259 2,259 2,259 2,259 100
2020/02/06 2,298 2,298 2,220 2,220 200
2020/02/05 2,172 2,215 2,172 2,215 400
2020/02/03 2,250 2,250 2,175 2,176 1,700
2020/01/30 2,288 2,316 2,250 2,279 1,800
2020/01/29 2,215 2,320 2,215 2,282 1,600
2020/01/28 2,297 2,297 2,201 2,201 1,100
2020/01/27 2,260 2,260 2,181 2,181 3,600
2020/01/24 2,325 2,327 2,300 2,326 1,200
2020/01/23 2,302 2,302 2,192 2,225 5,600
2020/01/22 2,195 2,291 2,195 2,280 1,900
2020/01/21 2,193 2,193 2,192 2,192 300
2020/01/20 2,150 2,218 2,150 2,192 2,700
2020/01/17 2,150 2,150 2,150 2,150 1,000
2020/01/16 2,120 2,150 2,120 2,150 500
2020/01/15 2,150 2,150 2,117 2,120 800
2020/01/14 2,110 2,200 2,110 2,150 1,000
2020/01/10 2,111 2,111 2,111 2,111 1,300
2020/01/09 2,101 2,149 2,100 2,110 4,500
2020/01/08 2,100 2,100 2,100 2,100 100
2020/01/07 2,112 2,113 2,110 2,110 600

このページの先頭へ