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
2019/12/30 930 954 928 954 2,300
2019/12/27 932 952 919 919 5,200
2019/12/26 933 933 932 932 300
2019/12/25 945 948 934 948 3,300
2019/12/24 915 930 915 930 4,500
2019/12/23 913 918 909 915 7,100
2019/12/20 917 919 916 916 900
2019/12/19 911 920 910 920 4,200
2019/12/18 925 928 910 910 5,300
2019/12/17 914 914 914 914 700
2019/12/16 918 919 918 918 500
2019/12/13 918 928 918 918 800
2019/12/12 927 927 927 927 100
2019/12/11 919 919 918 918 600
2019/12/10 923 923 918 918 2,300
2019/12/09 911 924 910 910 2,900
2019/12/06 949 949 912 912 2,900
2019/12/05 907 912 907 908 800
2019/12/04 911 911 905 905 2,500
2019/12/03 931 931 895 906 5,700
2019/12/02 926 936 923 924 8,700
2019/11/29 939 956 939 956 900
2019/11/28 938 940 932 932 900
2019/11/26 936 937 935 935 900
2019/11/25 935 938 935 936 4,500
2019/11/22 921 929 921 928 1,700
2019/11/21 919 920 919 920 300
2019/11/20 919 919 919 919 300
2019/11/18 910 940 907 916 1,500
2019/11/15 910 912 904 904 900
2019/11/14 910 914 910 914 700
2019/11/13 910 910 909 909 600
2019/11/12 943 944 909 909 3,100
2019/11/11 949 965 944 945 1,500
2019/11/08 975 979 966 979 3,200
2019/11/07 958 974 958 974 900
2019/11/06 959 970 958 960 1,900
2019/11/05 965 965 945 955 900
2019/11/01 950 957 946 957 3,000
2019/10/31 950 960 942 960 2,000
2019/10/30 921 947 910 947 6,700
2019/10/29 917 922 917 920 2,100
2019/10/28 923 923 909 909 1,000
2019/10/25 908 908 901 908 1,100
2019/10/24 888 901 888 901 2,500
2019/10/23 888 889 886 889 900
2019/10/21 884 890 879 889 1,000
2019/10/18 880 885 879 884 2,300
2019/10/17 866 889 866 880 3,700
2019/10/16 850 865 850 862 2,900
2019/10/15 843 850 843 850 300
2019/10/11 837 842 835 841 4,000
2019/10/10 831 832 831 831 1,500
2019/10/09 833 833 831 831 800
2019/10/08 829 833 828 833 2,300
2019/10/07 828 836 827 829 3,000
2019/10/04 828 829 826 828 1,800
2019/10/03 828 831 828 828 1,500
2019/10/02 842 842 828 830 2,100
2019/10/01 830 835 827 831 5,900
2019/09/30 828 841 826 830 2,500
2019/09/27 857 857 825 826 5,300
2019/09/26 858 858 847 850 1,900
2019/09/25 860 860 841 843 2,200
2019/09/24 835 860 835 860 2,200
2019/09/20 838 844 833 833 3,200
2019/09/19 835 840 835 838 900
2019/09/18 836 836 823 835 2,000
2019/09/17 850 850 806 835 5,200
2019/09/13 850 851 833 850 3,900
2019/09/12 850 851 849 850 1,200
2019/09/11 847 847 847 847 100
2019/09/10 845 845 839 839 200
2019/09/09 836 845 836 845 400
2019/09/06 849 849 834 834 2,400
2019/09/05 848 849 848 849 400
2019/09/04 851 851 837 841 1,100
2019/09/03 849 851 849 851 200
2019/09/02 864 864 840 849 1,400
2019/08/30 869 873 850 865 1,400
2019/08/29 828 847 828 847 1,300
2019/08/28 835 844 828 828 400
2019/08/27 837 845 821 835 6,200
2019/08/26 860 860 845 845 300
2019/08/23 885 885 860 860 1,400
2019/08/22 870 870 868 870 800
2019/08/21 860 874 860 870 400
2019/08/20 854 855 854 855 300
2019/08/16 830 851 821 851 4,500
2019/08/15 832 849 829 842 1,800
2019/08/14 868 868 862 862 3,000
2019/08/13 856 886 854 860 4,900
2019/08/09 876 877 840 850 3,100
2019/08/08 857 891 857 876 2,600
2019/08/07 865 866 857 864 7,900
2019/08/06 884 884 850 850 9,900
2019/08/05 903 907 885 888 2,600
2019/08/02 907 918 903 907 3,500
2019/08/01 910 915 907 907 2,700
2019/07/31 907 914 907 912 1,500
2019/07/30 914 915 913 915 500
2019/07/29 929 929 913 913 3,400
2019/07/26 932 940 925 929 24,900
2019/07/25 989 989 975 975 1,200
2019/07/24 972 974 972 974 200
2019/07/23 963 974 963 973 500
2019/07/22 982 982 968 968 2,200
2019/07/19 994 994 994 994 100
2019/07/18 980 980 970 980 6,500
2019/07/17 980 983 974 980 8,300
2019/07/16 980 980 980 980 500
2019/07/12 998 998 974 974 1,000
2019/07/11 995 995 990 990 400
2019/07/10 980 994 980 981 9,500
2019/07/09 983 983 980 980 1,400
2019/07/08 983 983 983 983 100
2019/07/05 1,004 1,004 980 980 1,400
2019/07/04 983 989 980 989 2,000
2019/07/03 985 990 985 990 500
2019/07/02 1,001 1,003 981 981 2,300
2019/07/01 1,025 1,025 992 993 2,800
2019/06/28 993 1,001 989 1,001 5,100
2019/06/27 990 991 990 991 400
2019/06/26 990 1,018 980 980 4,300
2019/06/25 989 989 980 980 1,300
2019/06/24 981 986 980 984 700
2019/06/21 980 981 980 981 2,100
2019/06/19 972 980 972 980 600
2019/06/18 986 986 980 982 800
2019/06/17 1,014 1,014 992 1,009 5,100
2019/06/14 1,000 1,010 1,000 1,010 1,100
2019/06/13 1,000 1,001 1,000 1,000 3,000
2019/06/12 1,029 1,029 1,000 1,000 1,600
2019/06/11 1,005 1,016 1,000 1,006 2,000
2019/06/10 1,015 1,015 982 1,006 3,800
2019/06/07 1,001 1,003 990 1,000 9,200
2019/06/06 1,050 1,050 1,011 1,020 4,000
2019/06/05 965 1,060 965 1,060 31,300
2019/06/04 971 987 965 987 9,800
2019/06/03 979 979 960 971 2,200
2019/05/31 967 982 965 979 4,100
2019/05/29 952 962 952 962 400
2019/05/28 965 965 956 956 2,300
2019/05/27 951 965 950 955 4,000
2019/05/24 947 951 945 951 2,400
2019/05/23 924 974 924 962 3,400
2019/05/22 991 991 910 910 4,200
2019/05/21 942 1,011 942 984 15,000
2019/05/20 944 945 943 943 1,500
2019/05/17 935 940 935 935 1,400
2019/05/16 932 932 926 926 2,700
2019/05/15 925 928 922 923 8,800
2019/05/14 895 939 895 926 5,300
2019/05/13 957 957 900 914 2,700
2019/05/10 949 949 923 927 1,300
2019/05/09 927 941 927 941 400
2019/05/08 927 927 927 927 100
2019/05/07 943 943 938 938 800
2019/04/26 907 907 898 898 1,800
2019/04/25 904 908 904 906 2,900
2019/04/24 910 921 907 907 1,700
2019/04/23 910 910 910 910 400
2019/04/22 928 928 916 916 300
2019/04/19 947 947 929 940 1,300
2019/04/18 918 918 918 918 300
2019/04/17 914 924 903 915 1,600
2019/04/16 913 914 910 914 1,000
2019/04/15 900 914 900 914 1,800
2019/04/12 912 921 903 907 1,600
2019/04/11 878 960 878 945 4,100
2019/04/10 907 911 893 893 4,100
2019/04/09 960 963 925 935 2,400
2019/04/05 954 981 954 981 11,500
2019/04/04 946 958 946 955 4,700
2019/04/03 936 948 936 942 4,500
2019/04/02 926 943 926 938 4,000
2019/04/01 917 931 912 924 7,500
2019/03/29 896 904 887 887 2,500
2019/03/28 910 910 889 894 1,200
2019/03/27 898 910 894 910 500
2019/03/26 875 918 865 893 2,400
2019/03/25 900 900 882 882 1,900
2019/03/22 874 895 874 885 1,700
2019/03/20 874 905 874 874 2,800
2019/03/19 865 884 865 874 2,300
2019/03/18 858 867 851 863 4,300
2019/03/15 861 866 850 858 5,000
2019/03/14 871 886 860 860 5,200
2019/03/13 878 883 860 866 11,800
2019/03/12 880 880 870 878 3,500
2019/03/11 872 919 872 884 2,600
2019/03/08 880 893 872 872 10,300
2019/03/07 909 913 892 902 3,600
2019/03/06 910 919 897 909 35,400
2019/03/05 912 915 910 910 4,100
2019/03/04 918 920 918 920 500
2019/03/01 910 914 910 911 13,100
2019/02/28 915 919 912 913 3,900
2019/02/27 913 916 904 913 13,200
2019/02/26 921 922 910 913 6,000
2019/02/25 912 917 905 914 6,200
2019/02/22 919 923 910 912 2,800
2019/02/21 918 930 911 927 4,700
2019/02/20 914 919 914 918 2,100
2019/02/19 910 915 909 915 5,400
2019/02/18 908 916 908 913 4,900
2019/02/15 890 894 890 890 1,700
2019/02/14 896 896 890 890 5,400
2019/02/13 896 918 892 918 3,200
2019/02/12 911 924 909 918 4,700
2019/02/08 911 923 910 911 1,100
2019/02/07 912 921 911 917 1,600
2019/02/06 910 933 910 925 4,300
2019/02/05 910 916 904 910 5,500
2019/02/04 900 904 900 900 4,900
2019/02/01 919 919 891 891 2,600
2019/01/31 881 924 881 919 3,900
2019/01/30 885 903 875 890 2,200
2019/01/29 893 908 874 874 2,800
2019/01/28 891 904 886 893 1,100
2019/01/25 906 906 881 887 5,500
2019/01/24 915 915 890 893 900
2019/01/23 885 900 885 888 2,300
2019/01/22 904 916 883 885 7,000
2019/01/21 906 910 892 904 8,600
2019/01/18 885 960 885 906 4,600
2019/01/17 870 889 868 870 9,300
2019/01/16 870 870 865 868 12,800
2019/01/15 860 871 860 865 4,800
2019/01/11 861 869 855 864 8,900
2019/01/10 860 877 856 860 8,900
2019/01/09 855 862 852 855 7,200
2019/01/08 852 864 846 850 13,500
2019/01/07 895 895 846 850 8,100
2019/01/04 850 852 849 850 6,200

このページの先頭へ