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 |
|---|---|---|---|---|---|
| 2024/07/26 | 730 | 733 | 720 | 720 | 16,800 |
| 2024/07/25 | 741 | 741 | 725 | 725 | 43,000 |
| 2024/07/24 | 744 | 750 | 742 | 742 | 14,300 |
| 2024/07/23 | 755 | 755 | 747 | 750 | 6,700 |
| 2024/07/22 | 750 | 758 | 744 | 747 | 22,000 |
| 2024/07/19 | 759 | 759 | 747 | 752 | 40,400 |
| 2024/07/18 | 767 | 767 | 759 | 759 | 23,300 |
| 2024/07/17 | 772 | 772 | 763 | 768 | 19,500 |
| 2024/07/16 | 762 | 763 | 757 | 763 | 18,100 |
| 2024/07/12 | 762 | 770 | 761 | 765 | 33,800 |
| 2024/07/11 | 766 | 772 | 761 | 769 | 6,900 |
| 2024/07/10 | 767 | 767 | 757 | 766 | 17,100 |
| 2024/07/09 | 773 | 773 | 760 | 767 | 10,100 |
| 2024/07/08 | 783 | 783 | 763 | 770 | 10,600 |
| 2024/07/05 | 791 | 791 | 772 | 772 | 12,500 |
| 2024/07/04 | 784 | 793 | 773 | 789 | 16,200 |
| 2024/07/03 | 785 | 785 | 769 | 781 | 21,400 |
| 2024/07/02 | 785 | 785 | 764 | 770 | 21,700 |
| 2024/07/01 | 757 | 781 | 750 | 772 | 56,200 |
| 2024/06/28 | 747 | 753 | 741 | 749 | 33,100 |
| 2024/06/27 | 733 | 744 | 733 | 742 | 11,200 |
| 2024/06/26 | 737 | 741 | 730 | 740 | 17,600 |
| 2024/06/25 | 747 | 747 | 731 | 738 | 18,100 |
| 2024/06/24 | 731 | 739 | 731 | 735 | 17,800 |
| 2024/06/21 | 737 | 738 | 732 | 738 | 5,400 |
| 2024/06/20 | 750 | 750 | 730 | 736 | 26,000 |
| 2024/06/19 | 739 | 750 | 739 | 747 | 13,300 |
| 2024/06/18 | 743 | 743 | 733 | 736 | 5,600 |
| 2024/06/17 | 748 | 748 | 730 | 732 | 12,600 |
| 2024/06/14 | 741 | 754 | 741 | 744 | 9,500 |
| 2024/06/13 | 747 | 756 | 740 | 745 | 17,100 |
| 2024/06/12 | 746 | 750 | 740 | 748 | 8,000 |
| 2024/06/11 | 740 | 750 | 740 | 743 | 6,000 |
| 2024/06/10 | 735 | 747 | 734 | 740 | 9,500 |
| 2024/06/07 | 738 | 738 | 733 | 733 | 5,600 |
| 2024/06/06 | 745 | 745 | 730 | 733 | 51,600 |
| 2024/06/05 | 754 | 760 | 744 | 747 | 38,500 |
| 2024/06/04 | 766 | 769 | 756 | 757 | 8,500 |
| 2024/06/03 | 768 | 769 | 764 | 769 | 12,600 |
| 2024/05/31 | 753 | 772 | 752 | 768 | 34,600 |
| 2024/05/30 | 754 | 755 | 742 | 754 | 22,100 |
| 2024/05/29 | 765 | 770 | 762 | 763 | 10,500 |
| 2024/05/28 | 777 | 780 | 765 | 767 | 13,500 |
| 2024/05/27 | 784 | 784 | 770 | 774 | 32,800 |
| 2024/05/24 | 779 | 790 | 773 | 787 | 37,400 |
| 2024/05/23 | 770 | 780 | 758 | 780 | 20,000 |
| 2024/05/22 | 770 | 775 | 763 | 771 | 22,000 |
| 2024/05/21 | 790 | 790 | 761 | 762 | 17,500 |
| 2024/05/20 | 765 | 782 | 762 | 782 | 31,000 |
| 2024/05/17 | 735 | 769 | 731 | 764 | 87,900 |
| 2024/05/16 | 722 | 729 | 720 | 726 | 30,200 |
| 2024/05/15 | 731 | 738 | 724 | 724 | 31,700 |
| 2024/05/14 | 743 | 743 | 723 | 733 | 75,700 |
| 2024/05/13 | 733 | 735 | 720 | 735 | 88,300 |
| 2024/05/10 | 728 | 738 | 728 | 738 | 12,000 |
| 2024/05/09 | 728 | 735 | 726 | 733 | 28,700 |
| 2024/05/08 | 740 | 740 | 730 | 734 | 14,500 |
| 2024/05/07 | 733 | 740 | 732 | 740 | 22,400 |
| 2024/05/02 | 733 | 735 | 732 | 733 | 11,900 |
| 2024/05/01 | 730 | 733 | 727 | 733 | 21,400 |
| 2024/04/30 | 738 | 738 | 729 | 736 | 23,900 |
| 2024/04/26 | 743 | 743 | 730 | 738 | 17,600 |
| 2024/04/25 | 736 | 744 | 733 | 743 | 18,500 |
| 2024/04/24 | 731 | 741 | 728 | 736 | 17,700 |
| 2024/04/23 | 725 | 737 | 725 | 735 | 14,900 |
| 2024/04/22 | 729 | 735 | 719 | 727 | 20,700 |
| 2024/04/19 | 729 | 729 | 694 | 717 | 112,900 |
| 2024/04/18 | 722 | 734 | 721 | 732 | 37,200 |
| 2024/04/17 | 750 | 750 | 721 | 728 | 51,700 |
| 2024/04/16 | 762 | 766 | 748 | 752 | 32,900 |
| 2024/04/15 | 772 | 772 | 762 | 768 | 19,600 |
| 2024/04/12 | 770 | 775 | 767 | 773 | 12,700 |
| 2024/04/11 | 763 | 774 | 759 | 770 | 18,700 |
| 2024/04/10 | 767 | 772 | 761 | 770 | 17,100 |
| 2024/04/09 | 753 | 767 | 753 | 767 | 16,300 |
| 2024/04/08 | 749 | 762 | 749 | 751 | 26,000 |
| 2024/04/05 | 752 | 755 | 740 | 746 | 37,100 |
| 2024/04/04 | 758 | 772 | 758 | 762 | 22,400 |
| 2024/04/03 | 765 | 771 | 751 | 755 | 114,100 |
| 2024/04/02 | 797 | 805 | 760 | 771 | 108,100 |
| 2024/04/01 | 840 | 840 | 796 | 797 | 85,100 |
| 2024/03/29 | 816 | 830 | 806 | 825 | 15,000 |
| 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 |