東京ラヂエーター製造(7235)の株価時系列情報
東京ラヂエーター製造(7235)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 |
---|---|---|---|---|---|
2024/03/28 | 824 | 833 | 816 | 818 | 18,000 |
2024/03/27 | 823 | 849 | 823 | 826 | 53,400 |
2024/03/26 | 820 | 831 | 817 | 830 | 15,200 |
2024/03/25 | 803 | 834 | 802 | 825 | 58,000 |
2024/03/22 | 802 | 803 | 785 | 791 | 28,000 |
2024/03/21 | 800 | 807 | 793 | 802 | 30,700 |
2024/03/19 | 801 | 802 | 790 | 795 | 18,000 |
2024/03/18 | 777 | 805 | 774 | 801 | 75,300 |
2024/03/15 | 772 | 774 | 761 | 769 | 15,900 |
2024/03/14 | 766 | 779 | 760 | 770 | 21,700 |
2024/03/13 | 794 | 794 | 766 | 766 | 15,100 |
2024/03/12 | 770 | 789 | 747 | 781 | 26,700 |
2024/03/11 | 793 | 799 | 770 | 776 | 40,700 |
2024/03/08 | 798 | 811 | 795 | 801 | 24,300 |
2024/03/07 | 829 | 829 | 790 | 795 | 68,000 |
2024/03/06 | 820 | 828 | 807 | 814 | 18,900 |
2024/03/05 | 823 | 824 | 800 | 823 | 33,200 |
2024/03/04 | 819 | 839 | 803 | 831 | 46,400 |
2024/03/01 | 801 | 818 | 801 | 813 | 30,600 |
2024/02/29 | 803 | 805 | 787 | 799 | 40,100 |
2024/02/28 | 770 | 806 | 767 | 802 | 46,800 |
2024/02/27 | 788 | 788 | 773 | 773 | 43,600 |
2024/02/26 | 783 | 788 | 765 | 776 | 42,800 |
2024/02/22 | 736 | 790 | 736 | 782 | 92,900 |
2024/02/21 | 744 | 746 | 729 | 735 | 19,200 |
2024/02/20 | 739 | 748 | 739 | 742 | 13,000 |
2024/02/19 | 718 | 740 | 718 | 737 | 57,600 |
2024/02/16 | 721 | 742 | 715 | 722 | 68,300 |
2024/02/15 | 735 | 735 | 721 | 721 | 29,400 |
2024/02/14 | 749 | 749 | 727 | 735 | 35,500 |
2024/02/13 | 741 | 747 | 726 | 747 | 105,800 |
2024/02/09 | 765 | 768 | 747 | 755 | 82,400 |
2024/02/08 | 777 | 777 | 756 | 765 | 69,700 |
2024/02/07 | 754 | 774 | 753 | 762 | 48,800 |
2024/02/06 | 749 | 759 | 746 | 746 | 30,900 |
2024/02/05 | 732 | 762 | 732 | 748 | 83,700 |
2024/02/02 | 730 | 749 | 721 | 721 | 90,200 |
2024/02/01 | 733 | 739 | 711 | 723 | 49,800 |
2024/01/31 | 716 | 747 | 716 | 743 | 63,300 |
2024/01/30 | 720 | 735 | 709 | 713 | 67,600 |
2024/01/29 | 736 | 754 | 721 | 726 | 59,000 |
2024/01/26 | 759 | 759 | 728 | 734 | 82,000 |
2024/01/25 | 736 | 756 | 728 | 752 | 126,800 |
2024/01/24 | 712 | 738 | 710 | 737 | 72,400 |
2024/01/23 | 700 | 722 | 700 | 714 | 59,400 |
2024/01/22 | 688 | 710 | 685 | 705 | 83,600 |
2024/01/19 | 688 | 694 | 670 | 685 | 121,400 |
2024/01/18 | 674 | 693 | 670 | 691 | 66,900 |
2024/01/17 | 674 | 677 | 669 | 675 | 124,000 |
2024/01/16 | 682 | 682 | 669 | 674 | 36,700 |
2024/01/15 | 668 | 678 | 667 | 678 | 80,800 |
2024/01/12 | 667 | 669 | 661 | 669 | 52,800 |
2024/01/11 | 676 | 678 | 664 | 669 | 43,000 |
2024/01/10 | 675 | 684 | 672 | 673 | 33,600 |
2024/01/09 | 679 | 683 | 666 | 683 | 83,300 |
2024/01/05 | 694 | 694 | 680 | 680 | 37,900 |
2024/01/04 | 686 | 694 | 674 | 694 | 69,600 |
2023/12/29 | 690 | 699 | 683 | 696 | 96,900 |
2023/12/28 | 710 | 710 | 679 | 690 | 220,800 |
2023/12/27 | 728 | 728 | 688 | 697 | 1,092,500 |
2023/12/26 | 629 | 631 | 626 | 628 | 19,100 |
2023/12/25 | 635 | 635 | 619 | 628 | 53,400 |
2023/12/22 | 609 | 630 | 605 | 630 | 66,400 |
2023/12/21 | 605 | 609 | 600 | 609 | 11,100 |
2023/12/20 | 618 | 618 | 603 | 607 | 22,300 |
2023/12/19 | 604 | 608 | 598 | 606 | 18,300 |
2023/12/18 | 596 | 605 | 590 | 605 | 16,000 |
2023/12/15 | 594 | 602 | 593 | 598 | 24,000 |
2023/12/14 | 593 | 595 | 587 | 594 | 33,500 |
2023/12/13 | 591 | 601 | 590 | 591 | 21,000 |
2023/12/12 | 604 | 606 | 589 | 593 | 110,100 |
2023/12/11 | 601 | 604 | 599 | 602 | 5,900 |
2023/12/08 | 604 | 606 | 598 | 599 | 19,700 |
2023/12/07 | 622 | 622 | 599 | 606 | 48,200 |
2023/12/06 | 615 | 624 | 612 | 623 | 23,800 |
2023/12/05 | 625 | 626 | 615 | 616 | 17,100 |
2023/12/04 | 625 | 626 | 623 | 625 | 4,600 |
2023/12/01 | 627 | 627 | 622 | 627 | 11,200 |
2023/11/30 | 624 | 628 | 618 | 628 | 30,200 |
2023/11/29 | 631 | 631 | 624 | 624 | 29,800 |
2023/11/28 | 634 | 634 | 627 | 631 | 17,600 |
2023/11/27 | 631 | 632 | 629 | 631 | 72,500 |
2023/11/24 | 632 | 632 | 626 | 628 | 29,100 |
2023/11/22 | 635 | 635 | 628 | 631 | 6,600 |
2023/11/21 | 635 | 637 | 625 | 630 | 16,400 |
2023/11/20 | 635 | 643 | 630 | 635 | 26,700 |
2023/11/17 | 615 | 635 | 615 | 631 | 39,600 |
2023/11/16 | 614 | 622 | 613 | 615 | 21,800 |
2023/11/15 | 616 | 622 | 608 | 614 | 31,800 |
2023/11/14 | 628 | 628 | 615 | 620 | 54,400 |
2023/11/13 | 640 | 656 | 615 | 628 | 195,400 |
2023/11/10 | 632 | 635 | 620 | 630 | 38,500 |
2023/11/09 | 628 | 633 | 618 | 633 | 34,200 |
2023/11/08 | 630 | 639 | 611 | 618 | 38,900 |
2023/11/07 | 600 | 634 | 596 | 631 | 112,100 |
2023/11/06 | 597 | 597 | 585 | 590 | 13,900 |
2023/11/02 | 594 | 596 | 587 | 591 | 17,700 |
2023/11/01 | 592 | 592 | 586 | 591 | 6,600 |
2023/10/31 | 579 | 585 | 572 | 585 | 9,600 |
2023/10/30 | 590 | 590 | 573 | 579 | 19,400 |
2023/10/27 | 584 | 594 | 584 | 590 | 26,400 |
2023/10/26 | 586 | 591 | 571 | 588 | 13,200 |
2023/10/25 | 594 | 594 | 583 | 588 | 16,100 |
2023/10/24 | 589 | 589 | 565 | 584 | 19,200 |
2023/10/23 | 595 | 595 | 584 | 591 | 10,700 |
2023/10/20 | 592 | 598 | 576 | 595 | 59,900 |
2023/10/19 | 596 | 602 | 594 | 594 | 7,700 |
2023/10/18 | 600 | 605 | 596 | 603 | 6,700 |
2023/10/17 | 592 | 604 | 592 | 596 | 8,300 |
2023/10/16 | 591 | 596 | 585 | 592 | 18,800 |
2023/10/13 | 617 | 617 | 597 | 599 | 18,600 |
2023/10/12 | 618 | 618 | 602 | 612 | 19,500 |
2023/10/11 | 618 | 624 | 612 | 618 | 16,300 |
2023/10/10 | 611 | 621 | 611 | 618 | 11,400 |
2023/10/06 | 614 | 614 | 600 | 611 | 9,300 |
2023/10/05 | 594 | 605 | 585 | 605 | 42,300 |
2023/10/04 | 601 | 605 | 580 | 584 | 54,900 |
2023/10/03 | 618 | 626 | 602 | 602 | 70,400 |
2023/10/02 | 635 | 647 | 620 | 624 | 70,700 |
2023/09/29 | 616 | 642 | 616 | 642 | 72,800 |
2023/09/28 | 605 | 620 | 605 | 614 | 33,000 |
2023/09/27 | 606 | 612 | 603 | 607 | 24,200 |
2023/09/26 | 611 | 614 | 603 | 603 | 17,400 |
2023/09/25 | 623 | 630 | 610 | 611 | 46,400 |
2023/09/22 | 603 | 616 | 600 | 613 | 48,900 |
2023/09/21 | 595 | 618 | 590 | 613 | 65,100 |
2023/09/20 | 595 | 600 | 584 | 595 | 32,000 |
2023/09/19 | 586 | 600 | 582 | 594 | 35,300 |
2023/09/15 | 570 | 587 | 561 | 586 | 64,300 |
2023/09/14 | 569 | 571 | 565 | 567 | 13,700 |
2023/09/13 | 568 | 570 | 559 | 569 | 26,800 |
2023/09/12 | 568 | 570 | 563 | 567 | 15,800 |
2023/09/11 | 575 | 578 | 559 | 566 | 25,300 |
2023/09/08 | 573 | 576 | 568 | 572 | 18,200 |
2023/09/07 | 581 | 581 | 570 | 575 | 18,700 |
2023/09/06 | 572 | 581 | 572 | 581 | 20,000 |
2023/09/05 | 571 | 572 | 566 | 571 | 9,300 |
2023/09/04 | 563 | 575 | 562 | 568 | 34,200 |
2023/09/01 | 563 | 563 | 555 | 561 | 15,300 |
2023/08/31 | 561 | 565 | 557 | 558 | 19,800 |
2023/08/30 | 560 | 562 | 556 | 556 | 20,700 |
2023/08/29 | 560 | 561 | 554 | 557 | 14,600 |
2023/08/28 | 563 | 567 | 555 | 555 | 23,700 |
2023/08/25 | 553 | 561 | 553 | 561 | 39,500 |
2023/08/24 | 553 | 559 | 553 | 559 | 10,400 |
2023/08/23 | 544 | 553 | 541 | 553 | 34,100 |
2023/08/22 | 544 | 545 | 539 | 545 | 44,700 |
2023/08/21 | 542 | 549 | 535 | 536 | 29,600 |
2023/08/18 | 537 | 547 | 526 | 532 | 46,400 |
2023/08/17 | 533 | 542 | 520 | 541 | 58,100 |
2023/08/16 | 550 | 552 | 538 | 538 | 39,600 |
2023/08/15 | 565 | 565 | 552 | 552 | 63,000 |
2023/08/14 | 581 | 583 | 555 | 558 | 91,600 |
2023/08/10 | 575 | 595 | 575 | 588 | 63,300 |
2023/08/09 | 584 | 584 | 571 | 572 | 16,400 |
2023/08/08 | 579 | 590 | 579 | 580 | 17,900 |
2023/08/07 | 578 | 583 | 572 | 583 | 8,900 |
2023/08/04 | 567 | 578 | 566 | 578 | 11,600 |
2023/08/03 | 574 | 576 | 565 | 565 | 16,000 |
2023/08/02 | 576 | 587 | 575 | 575 | 15,600 |
2023/08/01 | 588 | 588 | 576 | 581 | 9,000 |
2023/07/31 | 589 | 589 | 578 | 580 | 25,900 |
2023/07/28 | 594 | 595 | 570 | 589 | 65,900 |
2023/07/27 | 585 | 604 | 585 | 604 | 24,800 |
2023/07/26 | 598 | 598 | 585 | 589 | 46,900 |
2023/07/25 | 600 | 600 | 586 | 598 | 60,900 |
2023/07/24 | 570 | 599 | 569 | 599 | 110,100 |
2023/07/21 | 562 | 571 | 559 | 569 | 44,900 |
2023/07/20 | 546 | 568 | 545 | 568 | 96,200 |
2023/07/19 | 538 | 546 | 536 | 544 | 25,300 |
2023/07/18 | 534 | 540 | 529 | 537 | 17,600 |
2023/07/14 | 528 | 530 | 525 | 528 | 9,600 |
2023/07/13 | 532 | 533 | 520 | 527 | 52,200 |
2023/07/12 | 544 | 544 | 532 | 532 | 29,800 |
2023/07/11 | 546 | 548 | 542 | 543 | 34,800 |
2023/07/10 | 544 | 546 | 541 | 546 | 22,400 |
2023/07/07 | 541 | 545 | 537 | 544 | 24,000 |
2023/07/06 | 541 | 545 | 533 | 543 | 62,600 |
2023/07/05 | 534 | 546 | 534 | 539 | 46,700 |
2023/07/04 | 534 | 537 | 533 | 533 | 45,300 |
2023/07/03 | 537 | 539 | 526 | 534 | 86,200 |
2023/06/30 | 535 | 535 | 524 | 534 | 37,300 |
2023/06/29 | 535 | 535 | 530 | 531 | 15,200 |
2023/06/28 | 534 | 537 | 531 | 535 | 15,900 |
2023/06/27 | 533 | 533 | 526 | 532 | 12,200 |
2023/06/26 | 532 | 537 | 525 | 536 | 22,800 |
2023/06/23 | 550 | 550 | 534 | 534 | 25,900 |
2023/06/22 | 554 | 554 | 532 | 542 | 57,800 |
2023/06/21 | 547 | 553 | 545 | 552 | 19,100 |
2023/06/20 | 539 | 550 | 535 | 547 | 51,600 |
2023/06/19 | 535 | 539 | 533 | 536 | 17,900 |
2023/06/16 | 531 | 535 | 529 | 530 | 10,200 |
2023/06/15 | 530 | 535 | 529 | 531 | 14,200 |
2023/06/14 | 535 | 540 | 532 | 532 | 14,500 |
2023/06/13 | 537 | 542 | 530 | 533 | 26,600 |
2023/06/12 | 542 | 545 | 535 | 537 | 13,000 |
2023/06/09 | 536 | 541 | 535 | 541 | 13,900 |
2023/06/08 | 523 | 538 | 523 | 538 | 52,200 |
2023/06/07 | 526 | 531 | 523 | 528 | 11,600 |
2023/06/06 | 521 | 528 | 519 | 526 | 14,500 |