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
2023/12/28 2,577 2,600 2,577 2,600 200
2023/12/27 2,614 2,627 2,600 2,607 14,600
2023/12/26 2,602 2,602 2,602 2,602 300
2023/12/25 2,624 2,625 2,624 2,625 300
2023/12/21 2,592 2,614 2,592 2,614 200
2023/12/20 2,569 2,614 2,569 2,571 3,300
2023/12/19 2,571 2,593 2,568 2,568 1,300
2023/12/15 2,580 2,580 2,580 2,580 100
2023/12/14 2,594 2,613 2,573 2,576 800
2023/12/13 2,600 2,651 2,600 2,639 400
2023/12/12 2,570 2,571 2,555 2,568 600
2023/12/11 2,555 2,574 2,555 2,574 500
2023/12/08 2,560 2,560 2,553 2,553 3,100
2023/12/07 2,527 2,545 2,527 2,541 600
2023/12/06 2,535 2,535 2,526 2,526 400
2023/12/04 2,524 2,539 2,501 2,532 600
2023/12/01 2,502 2,506 2,475 2,493 4,400
2023/11/30 2,530 2,530 2,530 2,530 100
2023/11/29 2,519 2,519 2,500 2,500 4,700
2023/11/28 2,500 2,520 2,500 2,520 6,400
2023/11/27 2,498 2,498 2,498 2,498 100
2023/11/24 2,500 2,500 2,488 2,488 600
2023/11/21 2,507 2,507 2,485 2,486 600
2023/11/20 2,495 2,499 2,495 2,495 1,100
2023/11/17 2,485 2,495 2,483 2,495 600
2023/11/16 2,489 2,508 2,483 2,483 1,600
2023/11/15 2,498 2,500 2,495 2,500 1,200
2023/11/14 2,525 2,525 2,491 2,500 2,300
2023/11/13 2,530 2,570 2,520 2,530 12,900
2023/11/10 3,035 3,035 2,880 3,000 9,900
2023/11/09 2,780 3,100 2,780 3,010 12,100
2023/11/08 2,747 2,747 2,730 2,730 200
2023/11/07 2,780 2,822 2,750 2,822 5,800
2023/11/06 2,700 2,700 2,680 2,680 900
2023/11/02 2,683 2,683 2,683 2,683 200
2023/11/01 2,723 2,723 2,669 2,685 1,400
2023/10/31 2,625 2,640 2,625 2,640 200
2023/10/30 2,641 2,642 2,620 2,620 2,200
2023/10/27 2,640 2,645 2,640 2,645 200
2023/10/26 2,730 2,730 2,610 2,640 4,600
2023/10/25 2,650 2,730 2,650 2,730 3,500
2023/10/24 2,626 2,650 2,608 2,650 3,300
2023/10/23 2,570 2,628 2,570 2,628 4,500
2023/10/20 2,490 2,527 2,490 2,505 2,000
2023/10/18 2,493 2,494 2,471 2,494 300
2023/10/17 2,485 2,485 2,480 2,480 200
2023/10/16 2,475 2,480 2,471 2,477 2,500
2023/10/13 2,480 2,480 2,475 2,475 200
2023/10/12 2,476 2,497 2,476 2,497 600
2023/10/11 2,482 2,496 2,474 2,496 7,400
2023/10/10 2,458 2,486 2,458 2,486 2,400
2023/10/05 2,408 2,408 2,408 2,408 1,900
2023/10/04 2,326 2,390 2,326 2,381 2,000
2023/10/02 2,431 2,432 2,413 2,414 800
2023/09/28 2,446 2,446 2,430 2,430 6,800
2023/09/27 2,429 2,446 2,429 2,446 8,700
2023/09/22 2,437 2,437 2,401 2,429 900
2023/09/20 2,417 2,417 2,417 2,417 700
2023/09/15 2,460 2,460 2,450 2,450 1,300
2023/09/14 2,489 2,489 2,470 2,470 1,700
2023/09/13 2,444 2,444 2,444 2,444 6,700
2023/09/11 2,444 2,444 2,444 2,444 100
2023/09/07 2,435 2,435 2,433 2,433 300
2023/09/06 2,435 2,435 2,430 2,430 300
2023/09/05 2,437 2,437 2,437 2,437 100
2023/09/04 2,395 2,470 2,395 2,465 1,400
2023/09/01 2,420 2,420 2,416 2,416 300
2023/08/31 2,426 2,426 2,426 2,426 100
2023/08/23 2,421 2,421 2,421 2,421 300
2023/08/18 2,425 2,425 2,425 2,425 200
2023/08/15 2,430 2,430 2,430 2,430 200
2023/08/14 2,425 2,434 2,425 2,434 200
2023/08/10 2,416 2,421 2,415 2,420 800
2023/08/09 2,470 2,470 2,408 2,420 1,600
2023/08/08 2,479 2,492 2,467 2,476 2,000
2023/08/07 2,421 2,421 2,421 2,421 100
2023/08/04 2,412 2,421 2,412 2,421 700
2023/08/03 2,490 2,490 2,461 2,461 400
2023/08/02 2,443 2,498 2,443 2,498 500
2023/08/01 2,436 2,436 2,428 2,431 500
2023/07/31 2,447 2,489 2,447 2,489 700
2023/07/28 2,447 2,447 2,447 2,447 100
2023/07/27 2,463 2,463 2,434 2,434 200
2023/07/26 2,464 2,464 2,464 2,464 100
2023/07/25 2,371 2,371 2,371 2,371 500
2023/07/24 2,447 2,447 2,420 2,421 500
2023/07/13 2,397 2,397 2,397 2,397 200
2023/07/12 2,363 2,400 2,363 2,397 8,500
2023/07/10 2,440 2,440 2,440 2,440 100
2023/07/07 2,440 2,440 2,440 2,440 600
2023/07/06 2,465 2,465 2,440 2,440 400
2023/07/05 2,475 2,475 2,451 2,471 700
2023/07/04 2,469 2,471 2,469 2,471 600
2023/07/03 2,465 2,470 2,450 2,462 700
2023/06/30 2,441 2,441 2,441 2,441 100
2023/06/29 2,412 2,431 2,412 2,431 300
2023/06/27 2,430 2,430 2,430 2,430 100
2023/06/23 2,470 2,470 2,429 2,429 700
2023/06/22 2,460 2,460 2,460 2,460 500
2023/06/21 2,450 2,450 2,450 2,450 100
2023/06/20 2,451 2,460 2,450 2,450 800
2023/06/19 2,426 2,449 2,381 2,449 2,200
2023/06/16 2,381 2,381 2,381 2,381 100
2023/06/14 2,410 2,410 2,410 2,410 100
2023/06/13 2,410 2,410 2,410 2,410 100
2023/06/12 2,365 2,410 2,365 2,410 1,800
2023/06/09 2,350 2,350 2,350 2,350 100
2023/06/08 2,314 2,334 2,314 2,334 400
2023/06/07 2,306 2,334 2,306 2,334 400
2023/06/06 2,333 2,333 2,333 2,333 100
2023/06/05 2,310 2,313 2,301 2,313 1,100
2023/06/02 2,300 2,300 2,300 2,300 1,100
2023/06/01 2,327 2,327 2,300 2,300 1,700
2023/05/31 2,400 2,400 2,327 2,327 1,500
2023/05/30 2,385 2,385 2,384 2,384 300
2023/05/29 2,385 2,385 2,385 2,385 500
2023/05/26 2,385 2,385 2,375 2,375 300
2023/05/25 2,375 2,375 2,375 2,375 500
2023/05/24 2,375 2,375 2,375 2,375 100
2023/05/23 2,377 2,377 2,375 2,375 400
2023/05/22 2,382 2,422 2,378 2,378 1,300
2023/05/19 2,382 2,382 2,377 2,377 400
2023/05/18 2,382 2,382 2,382 2,382 200
2023/05/17 2,382 2,382 2,381 2,381 300
2023/05/16 2,360 2,410 2,360 2,382 600
2023/05/15 2,359 2,359 2,330 2,330 1,400
2023/05/12 2,467 2,467 2,350 2,350 2,000
2023/05/11 2,440 2,440 2,425 2,425 600
2023/05/10 2,440 2,441 2,439 2,439 700
2023/05/09 2,440 2,440 2,440 2,440 100
2023/05/08 2,440 2,440 2,440 2,440 300
2023/05/02 2,440 2,440 2,440 2,440 100
2023/05/01 2,440 2,440 2,430 2,430 400
2023/04/28 2,470 2,470 2,409 2,410 900
2023/04/27 2,481 2,481 2,481 2,481 200
2023/04/25 2,431 2,431 2,401 2,401 800
2023/04/18 2,494 2,494 2,431 2,431 1,500
2023/04/13 2,400 2,400 2,400 2,400 100
2023/04/12 2,400 2,400 2,400 2,400 200
2023/04/10 2,400 2,400 2,400 2,400 400
2023/04/07 2,400 2,400 2,400 2,400 200
2023/04/06 2,400 2,400 2,400 2,400 500
2023/04/05 2,400 2,400 2,400 2,400 500
2023/04/04 2,400 2,402 2,400 2,400 900
2023/03/28 2,382 2,382 2,382 2,382 100
2023/03/27 2,382 2,382 2,382 2,382 100
2023/03/24 2,417 2,417 2,363 2,363 500
2023/03/20 2,400 2,400 2,367 2,367 200
2023/03/17 2,399 2,400 2,399 2,400 200
2023/03/16 2,386 2,399 2,376 2,399 900
2023/03/15 2,356 2,388 2,356 2,386 1,300
2023/03/14 2,391 2,391 2,355 2,356 1,600
2023/03/13 2,391 2,391 2,391 2,391 300
2023/03/09 2,390 2,392 2,390 2,391 1,200
2023/03/08 2,390 2,390 2,388 2,390 900
2023/03/07 2,396 2,396 2,390 2,390 500
2023/03/06 2,380 2,380 2,379 2,379 900
2023/03/03 2,361 2,380 2,361 2,380 2,100
2023/03/02 2,409 2,409 2,361 2,361 1,000
2023/03/01 2,343 2,420 2,343 2,417 900
2023/02/28 2,333 2,343 2,333 2,343 300
2023/02/27 2,361 2,362 2,331 2,333 2,400
2023/02/24 2,371 2,375 2,361 2,361 2,500
2023/02/22 2,398 2,415 2,371 2,371 1,800
2023/02/21 2,422 2,422 2,350 2,398 1,900
2023/02/20 2,409 2,422 2,397 2,422 1,900
2023/02/17 2,399 2,450 2,379 2,409 3,500
2023/02/16 2,427 2,427 2,380 2,401 2,700
2023/02/15 2,509 2,509 2,391 2,427 5,000
2023/02/14 2,521 2,534 2,516 2,534 2,300
2023/02/13 2,502 2,521 2,502 2,521 2,500
2023/02/10 2,513 2,525 2,502 2,502 1,700
2023/02/09 2,508 2,508 2,508 2,508 1,000
2023/02/08 2,481 2,481 2,481 2,481 100
2023/02/07 2,491 2,491 2,481 2,481 1,200
2023/02/06 2,500 2,500 2,500 2,500 100
2023/02/03 2,494 2,494 2,494 2,494 100
2023/01/31 2,486 2,486 2,486 2,486 100
2023/01/30 2,488 2,488 2,482 2,482 300
2023/01/25 2,510 2,525 2,510 2,512 3,300
2023/01/24 2,499 2,499 2,499 2,499 100
2023/01/23 2,466 2,481 2,466 2,481 400
2023/01/19 2,466 2,466 2,466 2,466 100
2023/01/18 2,470 2,509 2,456 2,466 4,200
2023/01/17 2,458 2,458 2,433 2,443 1,100
2023/01/16 2,458 2,508 2,458 2,508 300
2023/01/13 2,457 2,475 2,457 2,458 1,000
2023/01/12 2,510 2,510 2,401 2,507 10,300
2023/01/11 2,451 2,548 2,400 2,490 11,600
2023/01/10 2,501 2,501 2,501 2,501 100
2023/01/04 2,474 2,474 2,474 2,474 400

このページの先頭へ