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
2020/12/30 496 500 495 500 13,600
2020/12/29 491 498 491 494 10,100
2020/12/28 498 500 491 491 36,400
2020/12/25 500 503 498 500 8,900
2020/12/24 499 503 499 503 4,900
2020/12/23 507 511 498 499 11,000
2020/12/22 503 505 497 499 4,900
2020/12/21 500 510 500 503 37,000
2020/12/18 500 502 492 500 21,400
2020/12/17 502 508 495 500 11,300
2020/12/16 488 500 488 500 4,000
2020/12/15 491 492 488 488 7,400
2020/12/14 490 496 485 494 16,200
2020/12/11 484 490 484 487 41,400
2020/12/10 494 503 492 492 23,100
2020/12/09 494 497 494 494 1,300
2020/12/08 499 499 494 494 3,100
2020/12/07 500 502 498 500 2,400
2020/12/04 495 505 495 500 4,400
2020/12/03 491 495 491 495 1,100
2020/12/02 493 495 490 490 2,300
2020/12/01 501 502 490 491 30,700
2020/11/30 500 500 497 500 12,300
2020/11/27 500 505 498 498 21,000
2020/11/26 506 514 493 498 14,400
2020/11/25 500 519 500 507 10,600
2020/11/24 496 496 493 493 3,200
2020/11/20 491 492 488 488 18,600
2020/11/19 494 497 489 490 6,400
2020/11/18 494 498 494 494 1,300
2020/11/17 491 495 490 493 2,000
2020/11/16 499 504 489 489 15,800
2020/11/13 500 501 497 498 21,700
2020/11/12 501 502 497 497 28,200
2020/11/11 505 506 501 501 6,200
2020/11/10 500 506 497 506 8,500
2020/11/09 500 505 486 498 53,600
2020/11/06 496 497 489 497 8,000
2020/11/05 491 498 490 490 2,400
2020/11/04 500 501 490 490 4,800
2020/11/02 499 508 487 494 13,600
2020/10/30 515 517 499 515 5,400
2020/10/29 513 519 504 519 3,500
2020/10/28 512 513 510 513 2,000
2020/10/26 518 518 518 518 100
2020/10/23 518 518 518 518 2,000
2020/10/22 515 520 502 514 2,400
2020/10/21 511 524 511 519 2,000
2020/10/20 508 512 506 507 2,400
2020/10/19 505 506 505 505 1,500
2020/10/16 509 509 509 509 100
2020/10/15 508 508 506 506 1,300
2020/10/14 508 512 506 506 1,500
2020/10/13 508 512 508 508 1,400
2020/10/12 510 510 505 505 1,100
2020/10/09 509 515 508 508 4,800
2020/10/08 519 519 505 508 3,000
2020/10/07 514 520 513 513 4,200
2020/10/06 511 513 511 513 500
2020/10/05 513 523 513 515 1,600
2020/10/02 540 540 511 518 3,800
2020/09/30 525 530 524 530 1,000
2020/09/29 523 525 523 525 300
2020/09/28 526 531 522 522 1,500
2020/09/25 533 533 524 525 3,800
2020/09/24 518 525 518 523 2,800
2020/09/23 511 517 509 517 1,800
2020/09/18 514 515 512 512 3,200
2020/09/17 513 513 513 513 900
2020/09/16 508 516 508 515 2,200
2020/09/15 512 516 509 511 2,100
2020/09/14 511 517 511 516 900
2020/09/11 507 511 507 511 2,900
2020/09/10 519 519 507 507 3,900
2020/09/09 503 515 503 510 1,400
2020/09/08 503 519 503 507 5,500
2020/09/07 504 504 503 504 1,600
2020/09/04 500 503 498 500 5,900
2020/09/03 501 505 500 500 3,300
2020/09/02 502 507 500 500 800
2020/09/01 510 510 501 501 3,200
2020/08/31 503 508 502 508 1,200
2020/08/28 508 510 501 501 2,800
2020/08/27 500 501 500 500 700
2020/08/26 504 504 501 501 1,000
2020/08/25 501 505 500 501 3,300
2020/08/24 495 500 495 497 2,200
2020/08/21 493 496 493 494 2,400
2020/08/20 490 495 490 493 7,800
2020/08/19 497 499 495 496 1,600
2020/08/18 497 499 495 496 1,600
2020/08/17 496 500 494 497 8,800
2020/08/14 495 498 493 494 5,400
2020/08/13 507 507 498 498 7,800
2020/08/12 500 504 498 499 6,200
2020/08/11 532 532 490 500 18,900
2020/08/07 526 540 519 539 6,500
2020/08/06 513 538 512 530 9,200
2020/08/05 500 526 499 503 5,400
2020/08/04 493 502 489 495 10,000
2020/08/03 504 504 488 493 3,700
2020/07/31 505 505 476 488 16,900
2020/07/30 509 509 505 505 19,300
2020/07/29 512 512 509 509 5,600
2020/07/28 531 532 509 517 15,800
2020/07/27 539 539 531 532 3,000
2020/07/22 548 560 534 542 31,400
2020/07/21 550 550 536 546 7,900
2020/07/20 551 551 546 550 1,800
2020/07/17 565 565 553 558 1,700
2020/07/16 557 561 556 557 1,600
2020/07/15 558 565 550 557 5,500
2020/07/14 562 562 556 556 1,300
2020/07/13 559 565 555 562 2,600
2020/07/10 556 562 555 562 1,100
2020/07/09 557 575 557 560 10,000
2020/07/08 549 555 549 555 800
2020/07/07 555 557 552 554 3,000
2020/07/06 550 557 549 557 2,400
2020/07/03 552 552 548 548 900
2020/07/02 552 552 541 551 1,400
2020/07/01 557 557 550 550 2,100
2020/06/30 552 558 552 557 2,100
2020/06/29 560 570 542 548 3,900
2020/06/26 575 575 560 562 5,200
2020/06/25 586 586 555 556 5,300
2020/06/24 574 584 572 584 3,000
2020/06/23 571 578 571 574 1,100
2020/06/22 575 575 566 566 2,400
2020/06/19 581 592 572 574 5,500
2020/06/18 585 594 576 583 3,200
2020/06/17 594 598 585 593 4,200
2020/06/16 564 593 563 585 10,900
2020/06/15 568 575 559 563 8,400
2020/06/12 566 580 561 568 11,200
2020/06/11 605 616 580 580 11,800
2020/06/10 599 613 599 610 5,600
2020/06/09 632 639 588 598 19,300
2020/06/08 590 642 568 612 41,500
2020/06/05 561 561 544 560 12,900
2020/06/04 564 567 550 556 14,400
2020/06/03 585 585 555 564 38,400
2020/06/02 541 560 541 555 33,800
2020/06/01 556 568 539 541 26,300
2020/05/29 558 575 548 562 55,900
2020/05/28 554 563 540 548 10,700
2020/05/27 543 547 539 539 19,500
2020/05/26 536 548 529 540 7,500
2020/05/25 538 538 532 532 3,900
2020/05/22 524 535 522 528 7,700
2020/05/21 520 528 520 520 6,100
2020/05/20 529 530 512 517 23,200
2020/05/19 522 538 512 538 15,600
2020/05/18 546 546 516 516 8,500
2020/05/15 553 558 524 526 6,500
2020/05/14 558 563 557 563 2,400
2020/05/13 560 570 560 563 2,600
2020/05/12 586 591 562 570 4,000
2020/05/11 575 594 567 593 7,300
2020/05/08 521 575 516 575 7,300
2020/05/07 527 531 520 521 2,600
2020/05/01 539 542 531 532 2,800
2020/04/30 530 533 525 532 2,300
2020/04/28 525 536 523 524 2,000
2020/04/27 525 525 520 525 3,800
2020/04/24 542 542 521 522 3,300
2020/04/23 524 525 522 525 2,100
2020/04/22 521 522 521 522 1,000
2020/04/21 531 532 521 521 2,300
2020/04/20 543 543 531 531 1,400
2020/04/17 543 549 533 533 3,700
2020/04/16 548 548 533 533 1,300
2020/04/15 551 554 525 548 8,500
2020/04/14 571 571 541 551 1,800
2020/04/13 575 575 565 567 1,500
2020/04/10 562 581 562 574 1,300
2020/04/09 541 561 534 560 8,500
2020/04/08 538 541 528 538 7,500
2020/04/07 553 558 537 537 2,000
2020/04/06 555 555 540 544 1,200
2020/04/03 549 555 549 550 1,300
2020/04/02 561 561 538 549 4,200
2020/04/01 575 575 557 561 2,200
2020/03/31 543 560 543 545 1,300
2020/03/30 562 562 537 537 3,400
2020/03/27 590 590 552 552 7,600
2020/03/26 572 572 540 540 2,000
2020/03/25 576 578 551 575 3,900
2020/03/24 531 540 531 531 8,200
2020/03/23 561 561 526 526 4,600
2020/03/19 612 615 530 530 8,800
2020/03/18 597 615 596 609 700
2020/03/17 600 628 595 607 11,100
2020/03/16 650 655 640 655 2,000
2020/03/13 610 650 600 650 3,700
2020/03/12 680 680 680 680 400
2020/03/11 717 721 687 687 2,300
2020/03/10 676 706 645 706 9,500
2020/03/09 717 717 665 686 5,700
2020/03/06 785 796 770 770 1,100
2020/03/05 800 814 799 800 6,400
2020/03/04 810 815 799 815 15,800
2020/03/03 830 830 830 830 200
2020/03/02 806 806 780 800 1,500
2020/02/28 801 801 791 791 1,600
2020/02/27 814 814 801 801 2,700
2020/02/26 824 835 801 820 14,300
2020/02/25 882 882 852 868 3,100
2020/02/21 885 890 885 887 500
2020/02/20 890 890 883 885 6,600
2020/02/19 891 892 863 890 92,700
2020/02/18 900 900 890 890 15,700
2020/02/17 903 903 900 900 1,200
2020/02/14 904 907 903 903 2,500
2020/02/13 913 913 913 913 300
2020/02/12 919 926 915 926 1,200
2020/02/10 912 919 912 912 600
2020/02/07 910 910 910 910 300
2020/02/06 912 912 912 912 500
2020/02/05 901 908 901 908 800
2020/02/04 901 901 901 901 200
2020/02/03 922 922 905 906 1,900
2020/01/31 922 922 922 922 300
2020/01/30 909 909 900 900 1,500
2020/01/29 910 910 910 910 900
2020/01/27 910 914 908 914 1,400
2020/01/24 922 923 914 914 1,800
2020/01/23 917 923 916 919 2,700
2020/01/22 911 915 911 915 800
2020/01/21 926 926 916 916 2,500
2020/01/20 928 928 923 923 1,000
2020/01/17 936 940 929 929 1,600
2020/01/16 938 938 932 933 300
2020/01/15 942 942 938 938 1,100
2020/01/14 948 952 945 945 1,400
2020/01/10 950 950 947 948 900
2020/01/09 950 952 947 950 3,000
2020/01/08 945 950 944 944 3,400
2020/01/07 950 950 950 950 500
2020/01/06 952 952 947 950 1,800

このページの先頭へ