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

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
2018/12/28 843 857 833 857 5,400
2018/12/27 839 872 823 844 10,700
2018/12/26 848 856 820 822 11,000
2018/12/25 871 881 816 833 7,800
2018/12/21 871 892 870 890 12,900
2018/12/20 903 903 893 894 2,900
2018/12/19 916 922 859 904 7,800
2018/12/18 924 926 915 915 46,400
2018/12/17 918 927 918 926 2,800
2018/12/14 911 923 911 917 900
2018/12/13 911 918 911 911 1,100
2018/12/12 911 922 909 910 2,700
2018/12/11 922 929 905 906 3,100
2018/12/10 935 959 935 937 800
2018/12/07 945 947 931 935 2,100
2018/12/06 975 975 955 960 6,200
2018/12/05 960 961 959 960 9,600
2018/12/04 960 965 960 960 4,600
2018/12/03 960 962 956 957 6,400
2018/11/30 920 928 919 926 1,400
2018/11/29 950 954 926 930 3,200
2018/11/28 960 966 959 959 3,500
2018/11/27 959 960 952 957 7,800
2018/11/26 960 960 953 955 5,900
2018/11/22 970 970 960 960 2,400
2018/11/21 950 960 946 952 5,900
2018/11/20 937 951 935 947 3,200
2018/11/19 931 938 931 937 3,700
2018/11/16 928 930 927 930 2,800
2018/11/15 932 932 925 928 7,700
2018/11/14 925 937 925 932 3,200
2018/11/13 950 963 925 925 18,500
2018/11/12 988 988 933 945 4,200
2018/11/09 970 991 970 991 6,100
2018/11/08 952 965 952 965 1,600
2018/11/07 964 976 941 963 5,800
2018/11/06 933 972 933 965 1,500
2018/11/05 988 988 943 943 7,200
2018/11/02 959 959 939 958 5,500
2018/11/01 979 980 925 960 5,700
2018/10/31 958 990 952 964 11,400
2018/10/30 964 964 964 964 400
2018/10/29 954 966 940 965 12,400
2018/10/26 979 979 962 967 2,400
2018/10/25 1,015 1,100 967 980 40,900
2018/10/24 978 999 971 999 4,600
2018/10/23 1,001 1,001 979 993 4,500
2018/10/22 1,000 1,015 982 1,000 12,400
2018/10/19 979 989 977 977 1,600
2018/10/18 982 996 973 980 6,000
2018/10/17 982 982 975 981 1,300
2018/10/16 980 989 980 989 1,300
2018/10/15 960 1,010 960 980 10,000
2018/10/12 930 950 930 950 1,600
2018/10/11 929 938 921 935 5,400
2018/10/10 928 934 928 930 800
2018/10/09 930 931 915 920 2,000
2018/10/05 940 940 934 934 500
2018/10/04 934 948 934 941 1,000
2018/10/03 940 946 940 945 900
2018/10/02 965 965 936 944 3,400
2018/10/01 962 962 935 935 3,000
2018/09/28 950 950 930 936 3,900
2018/09/27 931 932 920 920 1,000
2018/09/26 941 941 937 938 600
2018/09/25 976 979 955 960 20,400
2018/09/21 899 903 899 901 2,100
2018/09/20 900 900 899 899 1,200
2018/09/19 901 917 900 900 1,800
2018/09/18 881 916 880 901 3,000
2018/09/14 880 895 880 881 4,000
2018/09/13 887 890 880 882 3,900
2018/09/12 892 892 886 886 900
2018/09/11 892 892 890 892 500
2018/09/10 893 893 893 893 300
2018/09/07 899 899 891 893 2,500
2018/09/06 913 914 900 900 900
2018/09/05 914 914 914 914 700
2018/09/04 916 916 914 915 800
2018/09/03 922 922 916 916 1,600
2018/08/31 930 930 913 918 5,400
2018/08/30 898 915 898 915 4,700
2018/08/29 895 895 895 895 200
2018/08/28 890 905 890 891 1,100
2018/08/27 887 890 882 890 3,700
2018/08/24 890 890 883 887 3,200
2018/08/23 880 888 880 886 800
2018/08/21 877 878 875 878 1,100
2018/08/20 885 886 878 878 3,500
2018/08/17 885 885 885 885 400
2018/08/16 881 881 881 881 100
2018/08/14 919 919 904 904 600
2018/08/13 886 886 874 874 6,700
2018/08/10 910 910 886 892 6,900
2018/08/09 902 912 892 912 5,200
2018/08/08 911 911 910 911 2,500
2018/08/07 904 920 904 920 1,400
2018/08/06 921 924 899 903 4,700
2018/08/03 909 925 909 925 500
2018/08/02 915 920 910 910 1,900
2018/08/01 940 940 930 930 2,500
2018/07/31 941 941 937 940 1,300
2018/07/30 930 941 924 941 1,300
2018/07/27 901 937 901 937 4,000
2018/07/26 925 925 905 905 1,600
2018/07/25 934 934 934 934 1,400
2018/07/24 904 910 903 904 2,400
2018/07/23 905 906 902 906 500
2018/07/20 909 913 905 905 3,100
2018/07/19 939 939 908 912 3,700
2018/07/18 949 949 921 928 9,500
2018/07/17 951 952 951 951 2,200
2018/07/13 943 943 901 936 4,000
2018/07/12 941 941 938 938 800
2018/07/11 937 937 930 936 3,100
2018/07/10 945 950 940 943 1,700
2018/07/09 944 944 938 938 3,300
2018/07/06 945 950 942 942 2,500
2018/07/05 935 945 935 941 2,400
2018/07/04 954 956 940 943 8,100
2018/07/03 969 969 952 952 9,700
2018/07/02 999 999 969 969 2,400
2018/06/29 986 986 969 986 4,700
2018/06/28 974 974 971 971 200
2018/06/26 975 975 975 975 400
2018/06/25 985 985 962 976 2,100
2018/06/22 970 970 940 960 16,700
2018/06/21 970 984 966 966 1,400
2018/06/20 979 979 967 969 5,600
2018/06/19 964 972 964 965 7,800
2018/06/18 962 983 962 963 10,700
2018/06/15 1,000 1,000 980 989 22,700
2018/06/14 980 981 970 970 6,400
2018/06/13 983 987 969 979 9,100
2018/06/12 988 990 977 985 3,000
2018/06/11 1,005 1,005 976 987 8,600
2018/06/08 969 990 969 990 4,300
2018/06/07 980 985 973 974 4,200
2018/06/06 990 991 984 991 5,800
2018/06/05 998 998 974 989 5,500
2018/06/04 993 995 993 995 900
2018/06/01 1,006 1,006 992 992 2,100
2018/05/31 999 1,003 981 991 1,700
2018/05/30 983 1,013 981 999 3,700
2018/05/29 994 1,009 966 990 6,100
2018/05/28 1,030 1,030 1,016 1,024 3,200
2018/05/25 1,040 1,040 1,025 1,031 3,300
2018/05/24 1,042 1,043 1,023 1,043 5,100
2018/05/23 1,028 1,042 1,027 1,042 2,000
2018/05/22 1,036 1,040 1,024 1,033 2,900
2018/05/21 1,031 1,044 1,023 1,035 16,100
2018/05/18 1,035 1,038 1,030 1,034 4,800
2018/05/17 1,025 1,046 1,022 1,040 15,300
2018/05/16 1,032 1,036 1,021 1,031 4,000
2018/05/15 1,035 1,040 1,028 1,035 3,300
2018/05/14 1,031 1,040 1,012 1,035 16,900
2018/05/11 1,031 1,043 1,028 1,032 5,500
2018/05/10 1,031 1,038 1,031 1,038 4,100
2018/05/09 1,032 1,038 1,027 1,029 5,500
2018/05/08 1,036 1,037 1,028 1,033 2,500
2018/05/07 1,036 1,040 1,032 1,036 2,200
2018/05/02 1,037 1,040 1,020 1,036 7,200
2018/05/01 1,049 1,054 1,028 1,041 16,700
2018/04/27 1,031 1,040 1,022 1,038 24,400
2018/04/26 1,024 1,031 1,013 1,031 15,000
2018/04/25 1,000 1,035 999 1,024 22,200
2018/04/24 989 1,000 988 999 9,600
2018/04/23 994 996 987 992 4,400
2018/04/20 992 1,000 992 1,000 900
2018/04/19 989 997 987 991 4,200
2018/04/18 993 994 977 986 5,400
2018/04/17 985 993 985 992 2,800
2018/04/16 1,009 1,020 987 988 9,000
2018/04/13 1,030 1,031 988 1,029 15,900
2018/04/12 990 1,070 987 1,027 52,500
2018/04/11 945 945 940 942 3,100
2018/04/10 945 946 939 945 1,400
2018/04/09 923 945 923 933 6,400
2018/04/06 922 923 920 922 5,900
2018/04/05 927 933 919 919 1,700
2018/04/04 929 929 915 917 2,400
2018/04/03 928 930 919 923 4,200
2018/04/02 937 937 925 926 2,900
2018/03/30 939 940 914 920 2,700
2018/03/29 925 933 903 909 7,900
2018/03/28 939 939 920 920 5,600
2018/03/27 942 949 937 944 4,300
2018/03/26 945 945 920 927 3,000
2018/03/23 951 951 940 945 9,500
2018/03/22 945 951 944 950 9,600
2018/03/20 925 941 921 937 3,000
2018/03/19 953 953 927 937 13,300
2018/03/16 920 934 919 923 7,600
2018/03/15 904 912 904 907 3,900
2018/03/14 910 914 905 905 2,100
2018/03/13 920 923 895 910 4,700
2018/03/12 927 927 915 919 3,700
2018/03/09 917 923 913 918 3,200
2018/03/08 928 928 910 916 3,200
2018/03/07 920 930 920 930 7,000
2018/03/06 919 919 919 919 100
2018/03/05 913 913 903 906 2,100
2018/03/02 910 910 894 903 3,600
2018/03/01 939 939 908 908 5,400
2018/02/28 930 943 930 943 9,600
2018/02/27 923 933 923 933 22,500
2018/02/26 910 910 895 905 4,700
2018/02/23 912 912 884 896 11,700
2018/02/22 898 899 888 899 5,100
2018/02/21 900 915 890 897 29,100
2018/02/20 883 932 876 893 5,100
2018/02/19 866 876 865 874 3,200
2018/02/16 860 865 857 858 15,500
2018/02/15 870 870 846 857 23,800
2018/02/14 905 911 848 870 38,800
2018/02/13 949 956 901 920 22,000
2018/02/09 930 955 930 939 11,300
2018/02/08 930 960 930 951 12,100
2018/02/07 923 954 923 930 5,200
2018/02/06 931 931 905 908 21,600
2018/02/05 950 951 943 943 5,100
2018/02/02 958 965 951 953 4,700
2018/02/01 963 963 956 960 2,600
2018/01/31 948 963 940 963 26,200
2018/01/30 951 951 947 951 10,400
2018/01/29 953 958 947 951 3,500
2018/01/26 945 960 945 954 5,600
2018/01/25 963 963 947 950 2,000
2018/01/24 952 957 952 957 4,200
2018/01/23 944 950 944 947 2,300
2018/01/22 948 950 943 944 1,700
2018/01/19 947 952 946 952 3,100
2018/01/18 951 951 941 946 8,800
2018/01/17 951 957 945 955 2,000
2018/01/16 962 963 941 952 17,300
2018/01/15 960 968 960 967 10,700
2018/01/12 968 970 954 957 6,300
2018/01/11 979 979 966 966 4,300
2018/01/10 980 980 977 980 6,800
2018/01/09 982 984 981 984 1,600
2018/01/05 983 984 983 983 1,200
2018/01/04 983 990 980 990 5,600

このページの先頭へ