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 |
|---|---|---|---|---|---|
| 2024/10/04 | 718 | 718 | 713 | 715 | 1,900 |
| 2024/10/03 | 719 | 719 | 711 | 713 | 7,900 |
| 2024/10/02 | 719 | 721 | 709 | 710 | 9,500 |
| 2024/10/01 | 719 | 723 | 714 | 719 | 8,500 |
| 2024/09/30 | 714 | 720 | 712 | 715 | 6,300 |
| 2024/09/27 | 733 | 733 | 704 | 720 | 132,200 |
| 2024/09/26 | 734 | 736 | 730 | 736 | 8,100 |
| 2024/09/25 | 737 | 739 | 730 | 734 | 5,500 |
| 2024/09/24 | 739 | 739 | 729 | 735 | 9,500 |
| 2024/09/20 | 732 | 735 | 731 | 733 | 7,600 |
| 2024/09/19 | 739 | 739 | 730 | 732 | 12,300 |
| 2024/09/18 | 734 | 734 | 726 | 733 | 8,300 |
| 2024/09/17 | 731 | 733 | 724 | 731 | 80,300 |
| 2024/09/13 | 729 | 731 | 716 | 730 | 12,700 |
| 2024/09/12 | 727 | 730 | 721 | 730 | 4,700 |
| 2024/09/11 | 726 | 727 | 713 | 721 | 19,800 |
| 2024/09/10 | 721 | 730 | 721 | 724 | 8,500 |
| 2024/09/09 | 721 | 727 | 710 | 726 | 15,000 |
| 2024/09/06 | 733 | 733 | 718 | 726 | 89,900 |
| 2024/09/05 | 701 | 710 | 698 | 710 | 14,200 |
| 2024/09/04 | 722 | 722 | 702 | 702 | 17,800 |
| 2024/09/03 | 736 | 736 | 725 | 725 | 17,000 |
| 2024/09/02 | 738 | 738 | 728 | 733 | 14,900 |
| 2024/08/30 | 732 | 734 | 728 | 733 | 15,200 |
| 2024/08/29 | 729 | 730 | 721 | 726 | 11,300 |
| 2024/08/28 | 722 | 729 | 719 | 729 | 11,800 |
| 2024/08/27 | 715 | 724 | 715 | 722 | 4,100 |
| 2024/08/26 | 724 | 724 | 713 | 715 | 4,400 |
| 2024/08/23 | 728 | 729 | 719 | 724 | 13,000 |
| 2024/08/22 | 726 | 730 | 720 | 720 | 8,900 |
| 2024/08/21 | 724 | 727 | 720 | 722 | 6,700 |
| 2024/08/20 | 733 | 733 | 720 | 723 | 21,700 |
| 2024/08/19 | 714 | 729 | 713 | 719 | 20,600 |
| 2024/08/16 | 717 | 717 | 689 | 709 | 20,900 |
| 2024/08/15 | 704 | 715 | 704 | 709 | 7,500 |
| 2024/08/14 | 686 | 704 | 675 | 704 | 17,900 |
| 2024/08/13 | 717 | 717 | 682 | 682 | 38,500 |
| 2024/08/09 | 653 | 670 | 645 | 659 | 33,300 |
| 2024/08/08 | 628 | 651 | 628 | 651 | 31,200 |
| 2024/08/07 | 605 | 645 | 603 | 634 | 38,400 |
| 2024/08/06 | 638 | 645 | 611 | 625 | 50,300 |
| 2024/08/05 | 640 | 640 | 581 | 598 | 121,000 |
| 2024/08/02 | 687 | 687 | 667 | 668 | 61,100 |
| 2024/08/01 | 737 | 737 | 709 | 716 | 31,000 |
| 2024/07/31 | 725 | 737 | 721 | 737 | 12,500 |
| 2024/07/30 | 728 | 728 | 723 | 726 | 5,400 |
| 2024/07/29 | 733 | 734 | 721 | 725 | 18,900 |
| 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 |