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 |
|---|---|---|---|---|---|
| 2026/02/06 | 1,690 | 1,723 | 1,670 | 1,723 | 27,600 |
| 2026/02/05 | 1,699 | 1,710 | 1,678 | 1,700 | 26,300 |
| 2026/02/04 | 1,662 | 1,690 | 1,654 | 1,689 | 27,300 |
| 2026/02/03 | 1,647 | 1,667 | 1,633 | 1,662 | 38,900 |
| 2026/02/02 | 1,645 | 1,653 | 1,595 | 1,607 | 21,800 |
| 2026/01/30 | 1,619 | 1,645 | 1,611 | 1,644 | 16,400 |
| 2026/01/29 | 1,598 | 1,619 | 1,592 | 1,619 | 14,900 |
| 2026/01/28 | 1,592 | 1,608 | 1,579 | 1,605 | 11,300 |
| 2026/01/27 | 1,606 | 1,606 | 1,580 | 1,597 | 13,100 |
| 2026/01/26 | 1,610 | 1,610 | 1,588 | 1,606 | 32,900 |
| 2026/01/23 | 1,640 | 1,645 | 1,610 | 1,635 | 29,900 |
| 2026/01/22 | 1,606 | 1,633 | 1,605 | 1,630 | 22,000 |
| 2026/01/21 | 1,598 | 1,623 | 1,583 | 1,606 | 36,400 |
| 2026/01/20 | 1,628 | 1,628 | 1,607 | 1,608 | 23,200 |
| 2026/01/19 | 1,640 | 1,640 | 1,605 | 1,627 | 29,800 |
| 2026/01/16 | 1,658 | 1,658 | 1,612 | 1,644 | 40,500 |
| 2026/01/15 | 1,623 | 1,661 | 1,623 | 1,658 | 31,300 |
| 2026/01/14 | 1,630 | 1,630 | 1,610 | 1,627 | 31,400 |
| 2026/01/13 | 1,634 | 1,636 | 1,610 | 1,630 | 48,500 |
| 2026/01/09 | 1,593 | 1,619 | 1,586 | 1,598 | 22,900 |
| 2026/01/08 | 1,594 | 1,605 | 1,585 | 1,593 | 19,500 |
| 2026/01/07 | 1,605 | 1,613 | 1,589 | 1,594 | 20,400 |
| 2026/01/06 | 1,612 | 1,619 | 1,599 | 1,599 | 22,800 |
| 2026/01/05 | 1,591 | 1,650 | 1,591 | 1,612 | 40,400 |
| 2025/12/30 | 1,497 | 1,603 | 1,497 | 1,582 | 79,700 |
| 2025/12/29 | 1,521 | 1,523 | 1,491 | 1,496 | 31,200 |
| 2025/12/26 | 1,520 | 1,528 | 1,496 | 1,511 | 19,600 |
| 2025/12/25 | 1,507 | 1,518 | 1,498 | 1,518 | 14,100 |
| 2025/12/24 | 1,525 | 1,530 | 1,492 | 1,509 | 24,600 |
| 2025/12/23 | 1,535 | 1,548 | 1,519 | 1,528 | 19,400 |
| 2025/12/22 | 1,550 | 1,550 | 1,513 | 1,519 | 20,000 |
| 2025/12/19 | 1,522 | 1,549 | 1,515 | 1,538 | 19,800 |
| 2025/12/18 | 1,493 | 1,515 | 1,479 | 1,515 | 23,500 |
| 2025/12/17 | 1,505 | 1,508 | 1,476 | 1,490 | 44,600 |
| 2025/12/16 | 1,520 | 1,520 | 1,474 | 1,493 | 17,400 |
| 2025/12/15 | 1,477 | 1,506 | 1,460 | 1,506 | 17,800 |
| 2025/12/12 | 1,441 | 1,479 | 1,441 | 1,479 | 14,300 |
| 2025/12/11 | 1,472 | 1,474 | 1,431 | 1,441 | 42,000 |
| 2025/12/10 | 1,511 | 1,511 | 1,468 | 1,471 | 27,500 |
| 2025/12/09 | 1,513 | 1,515 | 1,497 | 1,497 | 11,300 |
| 2025/12/08 | 1,526 | 1,526 | 1,502 | 1,514 | 12,400 |
| 2025/12/05 | 1,499 | 1,519 | 1,487 | 1,506 | 17,200 |
| 2025/12/04 | 1,535 | 1,535 | 1,510 | 1,512 | 12,500 |
| 2025/12/03 | 1,529 | 1,539 | 1,513 | 1,537 | 13,200 |
| 2025/12/02 | 1,512 | 1,530 | 1,512 | 1,520 | 14,300 |
| 2025/12/01 | 1,557 | 1,557 | 1,513 | 1,513 | 27,000 |
| 2025/11/28 | 1,498 | 1,557 | 1,498 | 1,553 | 37,100 |
| 2025/11/27 | 1,462 | 1,506 | 1,462 | 1,497 | 22,700 |
| 2025/11/26 | 1,441 | 1,477 | 1,441 | 1,472 | 22,600 |
| 2025/11/25 | 1,450 | 1,461 | 1,431 | 1,443 | 28,800 |
| 2025/11/21 | 1,393 | 1,456 | 1,393 | 1,456 | 27,600 |
| 2025/11/20 | 1,422 | 1,422 | 1,394 | 1,400 | 28,800 |
| 2025/11/19 | 1,398 | 1,407 | 1,366 | 1,392 | 38,000 |
| 2025/11/18 | 1,423 | 1,443 | 1,400 | 1,400 | 77,700 |
| 2025/11/17 | 1,482 | 1,494 | 1,426 | 1,440 | 60,400 |
| 2025/11/14 | 1,465 | 1,515 | 1,385 | 1,476 | 160,900 |
| 2025/11/13 | 1,414 | 1,460 | 1,414 | 1,435 | 63,400 |
| 2025/11/12 | 1,405 | 1,417 | 1,386 | 1,417 | 43,100 |
| 2025/11/11 | 1,414 | 1,422 | 1,383 | 1,409 | 51,900 |
| 2025/11/10 | 1,399 | 1,417 | 1,395 | 1,401 | 19,900 |
| 2025/11/07 | 1,412 | 1,420 | 1,389 | 1,405 | 17,000 |
| 2025/11/06 | 1,393 | 1,420 | 1,386 | 1,415 | 31,500 |
| 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 |