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
2022/12/30 2,350 2,499 2,321 2,499 1,600
2022/12/29 2,325 2,354 2,325 2,354 1,100
2022/12/28 2,385 2,392 2,342 2,392 300
2022/12/27 2,340 2,400 2,340 2,370 900
2022/12/26 2,440 2,440 2,440 2,440 500
2022/12/23 2,440 2,440 2,440 2,440 500
2022/12/21 2,480 2,480 2,446 2,446 200
2022/12/16 2,480 2,480 2,480 2,480 100
2022/12/15 2,495 2,495 2,495 2,495 100
2022/12/14 2,495 2,495 2,495 2,495 100
2022/12/13 2,455 2,500 2,455 2,500 200
2022/12/06 2,525 2,525 2,474 2,474 400
2022/12/05 2,499 2,499 2,499 2,499 100
2022/12/02 2,480 2,480 2,480 2,480 100
2022/11/25 2,500 2,500 2,500 2,500 300
2022/11/24 2,493 2,493 2,493 2,493 100
2022/11/21 2,523 2,524 2,523 2,524 400
2022/11/18 2,489 2,489 2,489 2,489 200
2022/11/16 2,470 2,470 2,470 2,470 100
2022/11/15 2,479 2,479 2,479 2,479 300
2022/11/14 2,439 2,440 2,439 2,440 800
2022/11/11 2,498 2,498 2,440 2,441 3,400
2022/11/10 2,505 2,526 2,494 2,500 2,500
2022/11/09 2,427 2,527 2,427 2,505 800
2022/11/08 2,453 2,453 2,423 2,423 200
2022/11/07 2,422 2,430 2,422 2,422 1,000
2022/11/02 2,449 2,470 2,445 2,445 1,100
2022/11/01 2,390 2,399 2,365 2,399 1,700
2022/10/31 2,462 2,462 2,462 2,462 100
2022/10/28 2,420 2,420 2,420 2,420 200
2022/10/27 2,426 2,426 2,426 2,426 100
2022/10/26 2,426 2,426 2,426 2,426 300
2022/10/25 2,440 2,475 2,440 2,469 300
2022/10/24 2,500 2,500 2,401 2,440 2,300
2022/10/21 2,450 2,450 2,450 2,450 200
2022/10/20 2,430 2,469 2,430 2,469 200
2022/10/19 2,450 2,538 2,450 2,480 1,200
2022/10/18 2,351 2,565 2,351 2,500 9,800
2022/10/17 2,344 2,353 2,344 2,353 800
2022/10/14 2,300 2,328 2,300 2,328 200
2022/10/11 2,282 2,282 2,282 2,282 100
2022/10/07 2,328 2,328 2,328 2,328 100
2022/10/06 2,328 2,328 2,328 2,328 100
2022/10/05 2,320 2,327 2,315 2,319 700
2022/10/04 2,337 2,347 2,320 2,320 700
2022/10/03 2,234 2,293 2,234 2,293 1,100
2022/09/30 2,245 2,245 2,245 2,245 100
2022/09/29 2,281 2,281 2,231 2,231 400
2022/09/28 2,260 2,280 2,260 2,280 800
2022/09/27 2,294 2,294 2,244 2,262 300
2022/09/26 2,231 2,269 2,231 2,269 300
2022/09/21 2,258 2,258 2,258 2,258 200
2022/09/20 2,250 2,257 2,250 2,257 300
2022/09/16 2,285 2,285 2,248 2,248 300
2022/09/15 2,267 2,267 2,267 2,267 200
2022/09/14 2,264 2,268 2,264 2,268 200
2022/09/13 2,235 2,270 2,235 2,270 400
2022/09/12 2,240 2,306 2,240 2,254 900
2022/09/09 2,280 2,280 2,242 2,242 400
2022/09/08 2,235 2,235 2,221 2,230 800
2022/09/07 2,239 2,248 2,232 2,245 1,300
2022/09/06 2,225 2,225 2,225 2,225 100
2022/09/05 2,305 2,305 2,225 2,230 2,600
2022/09/02 2,345 2,345 2,270 2,316 3,200
2022/09/01 2,317 2,645 2,304 2,395 15,100
2022/08/31 2,356 2,362 2,340 2,350 800
2022/08/30 2,306 2,356 2,306 2,335 2,400
2022/08/29 2,285 2,359 2,250 2,356 7,200
2022/08/26 2,317 2,335 2,275 2,335 1,100
2022/08/25 2,295 2,295 2,265 2,267 400
2022/08/24 2,278 2,285 2,275 2,275 700
2022/08/23 2,265 2,265 2,265 2,265 400
2022/08/22 2,285 2,325 2,260 2,265 1,400
2022/08/19 2,280 2,374 2,280 2,282 3,300
2022/08/18 2,283 2,288 2,278 2,278 700
2022/08/17 2,285 2,285 2,269 2,271 900
2022/08/16 2,285 2,285 2,285 2,285 1,200
2022/08/15 2,260 2,285 2,260 2,261 1,900
2022/08/12 2,290 2,300 2,253 2,253 2,800
2022/08/10 2,420 2,440 2,265 2,290 6,800
2022/08/09 2,393 2,407 2,368 2,407 5,000
2022/08/08 2,290 2,393 2,262 2,393 2,900
2022/08/05 2,273 2,280 2,272 2,272 1,200
2022/08/04 2,275 2,280 2,275 2,280 700
2022/08/03 2,290 2,290 2,289 2,289 300
2022/07/29 2,287 2,287 2,280 2,280 600
2022/07/28 2,308 2,309 2,298 2,298 600
2022/07/27 2,292 2,292 2,292 2,292 400
2022/07/26 2,290 2,292 2,290 2,292 500
2022/07/25 2,301 2,301 2,282 2,283 600
2022/07/22 2,300 2,300 2,300 2,300 200
2022/07/21 2,330 2,330 2,293 2,310 600
2022/07/20 2,300 2,329 2,299 2,329 700
2022/07/19 2,307 2,307 2,305 2,306 500
2022/07/15 2,315 2,323 2,310 2,323 400
2022/07/14 2,303 2,315 2,303 2,310 500
2022/07/13 2,345 2,345 2,338 2,338 200
2022/07/12 2,339 2,339 2,339 2,339 100
2022/07/11 2,300 2,348 2,300 2,316 800
2022/07/05 2,377 2,377 2,301 2,315 1,500
2022/07/04 2,251 2,340 2,251 2,340 900
2022/07/01 2,261 2,266 2,240 2,251 900
2022/06/30 2,315 2,315 2,315 2,315 700
2022/06/29 2,234 2,349 2,215 2,349 2,700
2022/06/28 2,238 2,338 2,238 2,264 1,200
2022/06/27 2,235 2,247 2,235 2,247 800
2022/06/23 2,206 2,207 2,206 2,206 500
2022/06/22 2,200 2,206 2,200 2,206 1,200
2022/06/21 2,200 2,200 2,200 2,200 600
2022/06/20 2,199 2,199 2,161 2,161 300
2022/06/17 2,166 2,198 2,161 2,198 800
2022/06/16 2,200 2,200 2,199 2,200 2,700
2022/06/15 2,162 2,162 2,160 2,160 700
2022/06/13 2,170 2,175 2,170 2,175 300
2022/06/09 2,180 2,180 2,180 2,180 100
2022/06/08 2,199 2,199 2,170 2,180 800
2022/06/07 2,200 2,200 2,200 2,200 1,200
2022/06/06 2,157 2,162 2,155 2,162 800
2022/06/03 2,155 2,157 2,155 2,155 900
2022/06/02 2,150 2,152 2,150 2,152 500
2022/06/01 2,150 2,150 2,150 2,150 100
2022/05/30 2,150 2,150 2,150 2,150 100
2022/05/26 2,114 2,130 2,114 2,121 300
2022/05/25 2,197 2,197 2,197 2,197 100
2022/05/24 2,100 2,100 2,100 2,100 400
2022/05/23 2,150 2,150 2,150 2,150 100
2022/05/18 2,100 2,100 2,100 2,100 600
2022/05/17 2,111 2,111 2,071 2,083 500
2022/05/16 2,111 2,111 2,111 2,111 400
2022/05/13 2,086 2,130 2,082 2,111 1,700
2022/05/12 2,200 2,203 2,186 2,186 800
2022/05/10 2,100 2,130 2,100 2,130 500
2022/05/06 2,120 2,133 2,120 2,133 500
2022/04/27 2,072 2,072 2,072 2,072 100
2022/04/26 2,071 2,071 2,071 2,071 100
2022/04/21 2,102 2,140 2,101 2,110 900
2022/04/20 2,120 2,300 2,103 2,149 11,100
2022/04/19 2,040 2,120 2,029 2,100 6,100
2022/04/18 1,984 2,008 1,961 1,961 300
2022/04/14 1,984 1,984 1,984 1,984 100
2022/04/08 1,953 1,953 1,953 1,953 100
2022/04/06 1,996 2,000 1,996 2,000 800
2022/04/05 1,974 1,979 1,974 1,979 600
2022/04/04 1,976 1,976 1,974 1,975 400
2022/03/29 1,969 1,978 1,945 1,945 2,200
2022/03/28 1,945 1,966 1,945 1,966 300
2022/03/25 1,946 1,946 1,945 1,945 200
2022/03/24 1,946 1,946 1,946 1,946 100
2022/03/23 1,945 1,946 1,945 1,946 200
2022/03/22 1,945 1,945 1,945 1,945 100
2022/03/18 1,957 1,974 1,942 1,974 800
2022/03/15 1,911 1,954 1,911 1,954 500
2022/03/14 1,910 1,910 1,910 1,910 100
2022/03/09 1,982 1,982 1,902 1,902 1,700
2022/03/08 1,891 1,965 1,885 1,965 1,400
2022/03/07 1,932 1,932 1,932 1,932 100
2022/03/04 1,940 1,940 1,940 1,940 300
2022/02/28 1,932 1,932 1,931 1,931 400
2022/02/24 1,932 1,937 1,932 1,937 200
2022/02/22 1,950 1,950 1,950 1,950 200
2022/02/18 1,932 1,932 1,931 1,931 200
2022/02/17 1,940 1,940 1,932 1,932 200
2022/02/16 1,950 1,950 1,950 1,950 500
2022/02/15 1,941 1,941 1,932 1,933 1,000
2022/02/14 1,961 2,016 1,961 2,016 1,800
2022/02/10 2,000 2,010 2,000 2,010 700
2022/02/09 1,980 1,980 1,950 1,950 500
2022/02/08 1,943 1,975 1,943 1,975 400
2022/02/07 1,988 2,000 1,924 1,964 2,800
2022/02/04 1,916 1,916 1,916 1,916 200
2022/02/03 1,916 1,916 1,916 1,916 100
2022/02/02 1,915 1,915 1,915 1,915 1,500
2022/02/01 1,915 1,920 1,915 1,915 1,200
2022/01/31 1,910 1,915 1,910 1,915 300
2022/01/28 1,906 1,906 1,906 1,906 200
2022/01/27 1,905 1,905 1,905 1,905 300
2022/01/25 1,901 1,920 1,901 1,905 1,300
2022/01/21 1,939 1,939 1,900 1,920 3,800
2022/01/19 1,943 1,957 1,943 1,957 1,700
2022/01/11 1,970 1,970 1,970 1,970 100
2022/01/07 1,985 1,985 1,985 1,985 100
2022/01/06 1,982 1,985 1,965 1,985 900
2022/01/05 1,988 1,988 1,988 1,988 100
2022/01/04 1,999 2,020 1,976 2,000 500

このページの先頭へ