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 |
|---|---|---|---|---|---|
| 2025/11/05 | 1,325 | 1,405 | 1,321 | 1,385 | 80,100 |
| 2025/11/04 | 1,252 | 1,312 | 1,252 | 1,295 | 41,600 |
| 2025/10/31 | 1,245 | 1,257 | 1,236 | 1,251 | 21,000 |
| 2025/10/30 | 1,248 | 1,261 | 1,246 | 1,250 | 15,700 |
| 2025/10/29 | 1,248 | 1,259 | 1,234 | 1,240 | 22,600 |
| 2025/10/28 | 1,251 | 1,258 | 1,229 | 1,236 | 20,100 |
| 2025/10/27 | 1,265 | 1,283 | 1,256 | 1,260 | 25,000 |
| 2025/10/24 | 1,250 | 1,265 | 1,243 | 1,260 | 24,700 |
| 2025/10/23 | 1,240 | 1,266 | 1,232 | 1,252 | 15,600 |
| 2025/10/22 | 1,253 | 1,256 | 1,236 | 1,256 | 10,500 |
| 2025/10/21 | 1,260 | 1,265 | 1,247 | 1,247 | 19,700 |
| 2025/10/20 | 1,250 | 1,260 | 1,241 | 1,260 | 24,600 |
| 2025/10/17 | 1,268 | 1,268 | 1,232 | 1,233 | 13,500 |
| 2025/10/16 | 1,256 | 1,265 | 1,255 | 1,255 | 7,800 |
| 2025/10/15 | 1,233 | 1,270 | 1,232 | 1,255 | 26,100 |
| 2025/10/14 | 1,244 | 1,262 | 1,211 | 1,222 | 55,900 |
| 2025/10/10 | 1,305 | 1,305 | 1,256 | 1,274 | 40,300 |
| 2025/10/09 | 1,330 | 1,351 | 1,301 | 1,305 | 28,300 |
| 2025/10/08 | 1,322 | 1,345 | 1,322 | 1,333 | 11,400 |
| 2025/10/07 | 1,326 | 1,345 | 1,318 | 1,322 | 22,100 |
| 2025/10/06 | 1,327 | 1,359 | 1,308 | 1,324 | 43,200 |
| 2025/10/03 | 1,305 | 1,317 | 1,296 | 1,297 | 17,300 |
| 2025/10/02 | 1,293 | 1,326 | 1,293 | 1,316 | 17,400 |
| 2025/10/01 | 1,285 | 1,312 | 1,285 | 1,301 | 51,800 |
| 2025/09/30 | 1,300 | 1,310 | 1,300 | 1,300 | 21,800 |
| 2025/09/29 | 1,323 | 1,323 | 1,305 | 1,313 | 20,400 |
| 2025/09/26 | 1,309 | 1,320 | 1,304 | 1,315 | 22,300 |
| 2025/09/25 | 1,331 | 1,331 | 1,305 | 1,317 | 22,400 |
| 2025/09/24 | 1,297 | 1,326 | 1,297 | 1,311 | 42,300 |
| 2025/09/22 | 1,309 | 1,309 | 1,284 | 1,300 | 103,300 |
| 2025/09/19 | 1,302 | 1,323 | 1,298 | 1,303 | 47,500 |
| 2025/09/18 | 1,340 | 1,340 | 1,301 | 1,307 | 64,300 |
| 2025/09/17 | 1,305 | 1,333 | 1,288 | 1,332 | 47,000 |
| 2025/09/16 | 1,300 | 1,320 | 1,297 | 1,303 | 38,100 |
| 2025/09/12 | 1,289 | 1,302 | 1,275 | 1,300 | 41,500 |
| 2025/09/11 | 1,269 | 1,288 | 1,255 | 1,283 | 67,400 |
| 2025/09/10 | 1,257 | 1,280 | 1,250 | 1,280 | 68,400 |
| 2025/09/09 | 1,264 | 1,270 | 1,250 | 1,259 | 39,900 |
| 2025/09/08 | 1,244 | 1,257 | 1,244 | 1,255 | 48,600 |
| 2025/09/05 | 1,238 | 1,265 | 1,231 | 1,244 | 24,800 |
| 2025/09/04 | 1,250 | 1,255 | 1,229 | 1,236 | 25,500 |
| 2025/09/03 | 1,219 | 1,265 | 1,211 | 1,252 | 60,000 |
| 2025/09/02 | 1,197 | 1,225 | 1,197 | 1,219 | 30,100 |
| 2025/09/01 | 1,182 | 1,203 | 1,176 | 1,196 | 48,600 |
| 2025/08/29 | 1,190 | 1,200 | 1,182 | 1,196 | 15,200 |
| 2025/08/28 | 1,202 | 1,224 | 1,195 | 1,196 | 18,300 |
| 2025/08/27 | 1,212 | 1,212 | 1,189 | 1,206 | 22,300 |
| 2025/08/26 | 1,170 | 1,204 | 1,156 | 1,199 | 37,200 |
| 2025/08/25 | 1,177 | 1,186 | 1,152 | 1,159 | 52,800 |
| 2025/08/22 | 1,167 | 1,186 | 1,157 | 1,169 | 40,400 |
| 2025/08/21 | 1,108 | 1,160 | 1,106 | 1,150 | 39,200 |
| 2025/08/20 | 1,111 | 1,116 | 1,105 | 1,107 | 25,600 |
| 2025/08/19 | 1,115 | 1,120 | 1,094 | 1,109 | 65,300 |
| 2025/08/18 | 1,080 | 1,106 | 1,071 | 1,102 | 45,900 |
| 2025/08/15 | 1,072 | 1,079 | 1,064 | 1,071 | 32,100 |
| 2025/08/14 | 1,067 | 1,081 | 1,066 | 1,073 | 28,700 |
| 2025/08/13 | 1,094 | 1,094 | 1,063 | 1,067 | 109,000 |
| 2025/08/12 | 1,090 | 1,109 | 1,065 | 1,096 | 217,900 |
| 2025/08/08 | 960 | 970 | 960 | 970 | 16,200 |
| 2025/08/07 | 963 | 968 | 962 | 965 | 14,400 |
| 2025/08/06 | 970 | 976 | 962 | 963 | 33,500 |
| 2025/08/05 | 958 | 970 | 958 | 966 | 25,900 |
| 2025/08/04 | 950 | 953 | 943 | 946 | 27,000 |
| 2025/08/01 | 949 | 967 | 949 | 955 | 25,000 |
| 2025/07/31 | 957 | 957 | 949 | 952 | 14,500 |
| 2025/07/30 | 952 | 960 | 952 | 957 | 8,900 |
| 2025/07/29 | 966 | 966 | 953 | 956 | 17,200 |
| 2025/07/28 | 959 | 968 | 955 | 963 | 17,500 |
| 2025/07/25 | 947 | 959 | 942 | 955 | 27,700 |
| 2025/07/24 | 936 | 947 | 935 | 947 | 17,100 |
| 2025/07/23 | 928 | 938 | 917 | 931 | 189,700 |
| 2025/07/22 | 932 | 935 | 923 | 923 | 36,500 |
| 2025/07/18 | 931 | 939 | 927 | 927 | 14,600 |
| 2025/07/17 | 935 | 937 | 928 | 930 | 18,600 |
| 2025/07/16 | 945 | 945 | 927 | 932 | 19,700 |
| 2025/07/15 | 948 | 950 | 940 | 940 | 7,200 |
| 2025/07/14 | 935 | 946 | 931 | 946 | 10,700 |
| 2025/07/11 | 935 | 948 | 935 | 935 | 14,900 |
| 2025/07/10 | 925 | 936 | 925 | 930 | 11,700 |
| 2025/07/09 | 911 | 933 | 911 | 923 | 33,800 |
| 2025/07/08 | 909 | 923 | 908 | 911 | 35,600 |
| 2025/07/07 | 907 | 919 | 905 | 910 | 62,800 |
| 2025/07/04 | 902 | 912 | 892 | 907 | 18,800 |
| 2025/07/03 | 915 | 916 | 902 | 911 | 16,500 |
| 2025/07/02 | 918 | 934 | 911 | 916 | 20,300 |
| 2025/07/01 | 906 | 921 | 906 | 920 | 38,000 |
| 2025/06/30 | 890 | 910 | 890 | 905 | 79,800 |
| 2025/06/27 | 883 | 894 | 870 | 890 | 65,100 |
| 2025/06/26 | 869 | 873 | 867 | 868 | 10,900 |
| 2025/06/25 | 876 | 876 | 865 | 872 | 12,100 |
| 2025/06/24 | 872 | 875 | 868 | 871 | 12,500 |
| 2025/06/23 | 871 | 872 | 854 | 866 | 16,800 |
| 2025/06/20 | 877 | 877 | 866 | 871 | 12,400 |
| 2025/06/19 | 874 | 878 | 870 | 877 | 14,300 |
| 2025/06/18 | 874 | 884 | 874 | 877 | 6,900 |
| 2025/06/17 | 880 | 884 | 876 | 879 | 7,600 |
| 2025/06/16 | 878 | 880 | 868 | 880 | 14,300 |
| 2025/06/13 | 886 | 886 | 864 | 872 | 31,000 |
| 2025/06/12 | 898 | 898 | 876 | 895 | 21,800 |
| 2025/06/11 | 907 | 907 | 888 | 899 | 128,700 |
| 2025/06/10 | 910 | 912 | 904 | 907 | 15,100 |
| 2025/06/09 | 915 | 916 | 903 | 910 | 113,900 |
| 2025/06/06 | 910 | 914 | 909 | 910 | 9,100 |
| 2025/06/05 | 917 | 920 | 910 | 911 | 12,000 |
| 2025/06/04 | 913 | 920 | 906 | 918 | 20,300 |
| 2025/06/03 | 911 | 911 | 897 | 910 | 16,800 |
| 2025/06/02 | 905 | 913 | 904 | 910 | 20,100 |
| 2025/05/30 | 902 | 915 | 899 | 899 | 24,300 |
| 2025/05/29 | 893 | 906 | 893 | 904 | 24,900 |
| 2025/05/28 | 890 | 895 | 884 | 890 | 23,000 |
| 2025/05/27 | 888 | 897 | 878 | 885 | 99,000 |
| 2025/05/26 | 891 | 905 | 890 | 892 | 33,400 |
| 2025/05/23 | 873 | 882 | 872 | 882 | 13,200 |
| 2025/05/22 | 877 | 879 | 872 | 872 | 13,100 |
| 2025/05/21 | 879 | 883 | 874 | 874 | 7,700 |
| 2025/05/20 | 885 | 888 | 873 | 873 | 22,200 |
| 2025/05/19 | 859 | 883 | 859 | 873 | 24,900 |
| 2025/05/16 | 856 | 861 | 851 | 851 | 15,200 |
| 2025/05/15 | 874 | 874 | 855 | 855 | 20,200 |
| 2025/05/14 | 885 | 885 | 848 | 859 | 151,800 |
| 2025/05/13 | 881 | 898 | 863 | 888 | 72,600 |
| 2025/05/12 | 866 | 876 | 863 | 865 | 18,400 |
| 2025/05/09 | 860 | 877 | 858 | 862 | 14,300 |
| 2025/05/08 | 864 | 867 | 853 | 856 | 8,100 |
| 2025/05/07 | 845 | 867 | 845 | 864 | 12,700 |
| 2025/05/02 | 838 | 845 | 835 | 845 | 9,100 |
| 2025/05/01 | 845 | 849 | 835 | 835 | 12,800 |
| 2025/04/30 | 847 | 853 | 841 | 845 | 13,600 |
| 2025/04/28 | 845 | 853 | 835 | 840 | 12,800 |
| 2025/04/25 | 832 | 844 | 830 | 842 | 15,600 |
| 2025/04/24 | 827 | 832 | 819 | 832 | 8,400 |
| 2025/04/23 | 819 | 824 | 816 | 822 | 6,400 |
| 2025/04/22 | 816 | 818 | 802 | 811 | 20,700 |
| 2025/04/21 | 815 | 817 | 806 | 812 | 11,000 |
| 2025/04/18 | 803 | 823 | 797 | 813 | 25,100 |
| 2025/04/17 | 782 | 801 | 780 | 799 | 11,500 |
| 2025/04/16 | 775 | 790 | 772 | 787 | 58,400 |
| 2025/04/15 | 782 | 788 | 770 | 772 | 25,700 |
| 2025/04/14 | 801 | 801 | 770 | 770 | 33,200 |
| 2025/04/11 | 745 | 775 | 730 | 771 | 39,900 |
| 2025/04/10 | 782 | 782 | 744 | 759 | 133,500 |
| 2025/04/09 | 756 | 756 | 706 | 713 | 137,100 |
| 2025/04/08 | 797 | 821 | 747 | 755 | 130,700 |
| 2025/04/07 | 741 | 774 | 722 | 745 | 71,800 |
| 2025/04/04 | 837 | 843 | 770 | 800 | 105,200 |
| 2025/04/03 | 867 | 879 | 853 | 867 | 35,000 |
| 2025/04/02 | 914 | 916 | 882 | 899 | 61,600 |
| 2025/04/01 | 911 | 926 | 905 | 919 | 21,600 |
| 2025/03/31 | 922 | 924 | 900 | 904 | 57,200 |
| 2025/03/28 | 942 | 948 | 933 | 933 | 38,000 |
| 2025/03/27 | 982 | 982 | 970 | 971 | 41,700 |
| 2025/03/26 | 993 | 997 | 982 | 990 | 26,400 |
| 2025/03/25 | 989 | 994 | 981 | 987 | 32,100 |
| 2025/03/24 | 983 | 989 | 970 | 986 | 52,100 |
| 2025/03/21 | 988 | 988 | 962 | 980 | 245,400 |
| 2025/03/19 | 995 | 1,025 | 953 | 987 | 881,000 |
| 2025/03/18 | 877 | 880 | 875 | 875 | 5,400 |
| 2025/03/17 | 872 | 882 | 872 | 875 | 10,200 |
| 2025/03/14 | 863 | 870 | 862 | 870 | 10,000 |
| 2025/03/13 | 864 | 869 | 859 | 869 | 10,500 |
| 2025/03/12 | 880 | 880 | 860 | 872 | 10,600 |
| 2025/03/11 | 897 | 897 | 853 | 880 | 15,200 |
| 2025/03/10 | 903 | 905 | 891 | 894 | 6,800 |
| 2025/03/07 | 899 | 899 | 881 | 898 | 5,600 |
| 2025/03/06 | 873 | 899 | 872 | 899 | 19,900 |
| 2025/03/05 | 866 | 872 | 865 | 872 | 3,700 |
| 2025/03/04 | 868 | 870 | 859 | 869 | 8,300 |
| 2025/03/03 | 863 | 873 | 863 | 868 | 8,300 |
| 2025/02/28 | 869 | 871 | 862 | 870 | 3,500 |
| 2025/02/27 | 874 | 874 | 851 | 870 | 9,500 |
| 2025/02/26 | 830 | 888 | 824 | 876 | 85,300 |
| 2025/02/25 | 828 | 833 | 821 | 821 | 9,700 |
| 2025/02/21 | 822 | 823 | 818 | 823 | 5,800 |
| 2025/02/20 | 819 | 824 | 815 | 821 | 9,300 |
| 2025/02/19 | 828 | 828 | 821 | 822 | 5,500 |
| 2025/02/18 | 834 | 834 | 824 | 824 | 3,900 |
| 2025/02/17 | 820 | 837 | 820 | 826 | 19,200 |
| 2025/02/14 | 818 | 820 | 814 | 818 | 7,900 |
| 2025/02/13 | 822 | 822 | 813 | 820 | 7,300 |
| 2025/02/12 | 834 | 836 | 823 | 823 | 7,900 |
| 2025/02/10 | 822 | 839 | 822 | 825 | 41,300 |
| 2025/02/07 | 799 | 809 | 795 | 805 | 12,800 |
| 2025/02/06 | 769 | 799 | 769 | 799 | 27,200 |
| 2025/02/05 | 769 | 770 | 762 | 767 | 25,300 |
| 2025/02/04 | 772 | 772 | 766 | 768 | 4,500 |
| 2025/02/03 | 777 | 777 | 766 | 771 | 10,700 |
| 2025/01/31 | 773 | 776 | 771 | 773 | 4,900 |
| 2025/01/30 | 769 | 774 | 768 | 773 | 3,500 |
| 2025/01/29 | 773 | 778 | 769 | 769 | 8,000 |
| 2025/01/28 | 777 | 779 | 769 | 771 | 12,500 |
| 2025/01/27 | 784 | 784 | 775 | 777 | 3,900 |
| 2025/01/24 | 788 | 788 | 775 | 775 | 6,100 |
| 2025/01/23 | 772 | 777 | 772 | 777 | 4,000 |
| 2025/01/22 | 775 | 780 | 770 | 775 | 5,100 |
| 2025/01/21 | 780 | 780 | 769 | 770 | 7,400 |
| 2025/01/20 | 761 | 775 | 761 | 775 | 7,500 |
| 2025/01/17 | 770 | 772 | 753 | 761 | 13,900 |
| 2025/01/16 | 775 | 776 | 770 | 774 | 4,200 |
| 2025/01/15 | 767 | 775 | 767 | 775 | 11,500 |
| 2025/01/14 | 790 | 790 | 762 | 770 | 15,100 |
| 2025/01/10 | 790 | 799 | 787 | 790 | 5,700 |
| 2025/01/09 | 800 | 800 | 785 | 793 | 8,400 |
| 2025/01/08 | 795 | 807 | 795 | 803 | 5,000 |
| 2025/01/07 | 805 | 805 | 795 | 795 | 7,700 |
| 2025/01/06 | 803 | 810 | 798 | 805 | 17,800 |