理研計器(7734)の株価時系列情報
理研計器(7734)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 |
|---|---|---|---|---|---|
| 2026/06/04 | 3,710 | 3,835 | 3,685 | 3,795 | 120,900 |
| 2026/06/03 | 3,640 | 3,770 | 3,575 | 3,750 | 178,200 |
| 2026/06/02 | 3,585 | 3,615 | 3,465 | 3,590 | 149,200 |
| 2026/06/01 | 3,635 | 3,695 | 3,575 | 3,605 | 216,000 |
| 2026/05/29 | 3,735 | 3,780 | 3,650 | 3,650 | 165,200 |
| 2026/05/28 | 3,615 | 3,730 | 3,575 | 3,715 | 102,200 |
| 2026/05/27 | 3,680 | 3,710 | 3,635 | 3,635 | 86,500 |
| 2026/05/26 | 3,750 | 3,760 | 3,675 | 3,680 | 84,400 |
| 2026/05/25 | 3,800 | 3,830 | 3,750 | 3,795 | 119,700 |
| 2026/05/22 | 3,705 | 3,780 | 3,685 | 3,755 | 118,000 |
| 2026/05/21 | 3,660 | 3,685 | 3,605 | 3,635 | 207,000 |
| 2026/05/20 | 3,645 | 3,645 | 3,545 | 3,590 | 100,000 |
| 2026/05/19 | 3,820 | 3,870 | 3,640 | 3,710 | 159,500 |
| 2026/05/18 | 3,720 | 3,780 | 3,620 | 3,750 | 161,500 |
| 2026/05/15 | 3,650 | 3,840 | 3,620 | 3,720 | 201,100 |
| 2026/05/14 | 3,395 | 3,710 | 3,380 | 3,635 | 326,000 |
| 2026/05/13 | 3,400 | 3,435 | 3,280 | 3,375 | 203,900 |
| 2026/05/12 | 3,420 | 3,465 | 3,375 | 3,390 | 106,400 |
| 2026/05/11 | 3,520 | 3,545 | 3,335 | 3,365 | 318,500 |
| 2026/05/08 | 3,435 | 3,460 | 3,390 | 3,450 | 109,000 |
| 2026/05/07 | 3,445 | 3,500 | 3,415 | 3,430 | 114,500 |
| 2026/05/01 | 3,340 | 3,410 | 3,285 | 3,340 | 66,000 |
| 2026/04/30 | 3,405 | 3,440 | 3,360 | 3,360 | 125,500 |
| 2026/04/28 | 3,410 | 3,465 | 3,395 | 3,455 | 124,300 |
| 2026/04/27 | 3,350 | 3,460 | 3,350 | 3,430 | 121,500 |
| 2026/04/24 | 3,280 | 3,320 | 3,240 | 3,280 | 71,100 |
| 2026/04/23 | 3,280 | 3,310 | 3,250 | 3,285 | 120,400 |
| 2026/04/22 | 3,330 | 3,350 | 3,280 | 3,300 | 83,500 |
| 2026/04/21 | 3,405 | 3,430 | 3,375 | 3,380 | 76,000 |
| 2026/04/20 | 3,455 | 3,470 | 3,405 | 3,410 | 93,500 |
| 2026/04/17 | 3,510 | 3,510 | 3,435 | 3,435 | 89,000 |
| 2026/04/16 | 3,540 | 3,610 | 3,525 | 3,555 | 100,500 |
| 2026/04/15 | 3,550 | 3,575 | 3,515 | 3,540 | 108,000 |
| 2026/04/14 | 3,465 | 3,480 | 3,395 | 3,440 | 103,600 |
| 2026/04/13 | 3,330 | 3,420 | 3,325 | 3,420 | 130,000 |
| 2026/04/10 | 3,210 | 3,340 | 3,210 | 3,310 | 163,100 |
| 2026/04/09 | 3,355 | 3,355 | 3,275 | 3,275 | 99,000 |
| 2026/04/08 | 3,350 | 3,365 | 3,300 | 3,345 | 135,400 |
| 2026/04/07 | 3,205 | 3,225 | 3,165 | 3,210 | 97,000 |
| 2026/04/06 | 3,150 | 3,215 | 3,150 | 3,190 | 83,100 |
| 2026/04/03 | 3,070 | 3,145 | 3,045 | 3,130 | 104,200 |
| 2026/03/27 | 3,140 | 3,170 | 3,095 | 3,140 | 102,700 |
| 2026/03/26 | 3,235 | 3,260 | 3,155 | 3,210 | 58,100 |
| 2026/03/25 | 3,200 | 3,240 | 3,185 | 3,195 | 70,500 |
| 2026/03/24 | 3,155 | 3,160 | 3,105 | 3,130 | 68,800 |
| 2026/03/23 | 3,085 | 3,105 | 2,974 | 3,030 | 120,800 |
| 2026/03/19 | 3,310 | 3,310 | 3,175 | 3,185 | 81,500 |
| 2026/03/18 | 3,275 | 3,380 | 3,275 | 3,380 | 65,900 |
| 2026/03/17 | 3,325 | 3,360 | 3,245 | 3,255 | 56,800 |
| 2026/03/16 | 3,310 | 3,355 | 3,285 | 3,295 | 57,200 |
| 2026/03/13 | 3,270 | 3,340 | 3,265 | 3,310 | 98,500 |
| 2026/03/12 | 3,410 | 3,410 | 3,330 | 3,380 | 78,600 |
| 2026/03/11 | 3,455 | 3,535 | 3,425 | 3,475 | 98,300 |
| 2026/03/10 | 3,355 | 3,410 | 3,310 | 3,370 | 64,500 |
| 2026/03/09 | 3,285 | 3,335 | 3,205 | 3,285 | 80,800 |
| 2026/03/06 | 3,420 | 3,515 | 3,415 | 3,490 | 100,500 |
| 2026/03/05 | 3,365 | 3,465 | 3,355 | 3,415 | 107,600 |
| 2026/03/04 | 3,300 | 3,365 | 3,205 | 3,225 | 164,100 |
| 2026/03/03 | 3,575 | 3,605 | 3,405 | 3,420 | 147,900 |
| 2026/03/02 | 3,495 | 3,630 | 3,480 | 3,630 | 102,800 |
| 2026/02/27 | 3,545 | 3,625 | 3,525 | 3,625 | 124,500 |
| 2026/02/26 | 3,715 | 3,715 | 3,570 | 3,600 | 112,100 |
| 2026/02/25 | 3,505 | 3,700 | 3,505 | 3,675 | 197,000 |
| 2026/02/24 | 3,400 | 3,465 | 3,380 | 3,435 | 68,900 |
| 2026/02/20 | 3,400 | 3,400 | 3,350 | 3,390 | 53,800 |
| 2026/02/19 | 3,380 | 3,440 | 3,380 | 3,420 | 61,200 |
| 2026/02/18 | 3,380 | 3,425 | 3,375 | 3,390 | 69,600 |
| 2026/02/17 | 3,315 | 3,365 | 3,280 | 3,330 | 80,800 |
| 2026/02/16 | 3,260 | 3,315 | 3,225 | 3,310 | 62,700 |
| 2026/02/13 | 3,270 | 3,310 | 3,195 | 3,220 | 223,000 |
| 2026/02/12 | 3,365 | 3,375 | 3,275 | 3,305 | 182,400 |
| 2026/02/10 | 3,400 | 3,510 | 3,345 | 3,355 | 163,200 |
| 2026/02/09 | 3,450 | 3,450 | 3,375 | 3,390 | 111,600 |
| 2026/02/06 | 3,300 | 3,335 | 3,255 | 3,320 | 62,600 |
| 2026/02/05 | 3,315 | 3,360 | 3,290 | 3,320 | 70,100 |
| 2026/02/04 | 3,370 | 3,415 | 3,300 | 3,320 | 101,000 |
| 2026/02/03 | 3,315 | 3,360 | 3,280 | 3,355 | 109,600 |
| 2026/02/02 | 3,345 | 3,365 | 3,290 | 3,290 | 106,700 |
| 2026/01/30 | 3,300 | 3,315 | 3,280 | 3,290 | 74,600 |
| 2026/01/29 | 3,300 | 3,335 | 3,255 | 3,285 | 70,600 |
| 2026/01/28 | 3,280 | 3,300 | 3,240 | 3,280 | 62,600 |
| 2026/01/27 | 3,315 | 3,345 | 3,225 | 3,275 | 63,100 |
| 2026/01/26 | 3,350 | 3,470 | 3,315 | 3,365 | 89,200 |
| 2026/01/23 | 3,440 | 3,495 | 3,390 | 3,390 | 78,300 |
| 2026/01/22 | 3,400 | 3,440 | 3,375 | 3,425 | 88,500 |
| 2026/01/21 | 3,235 | 3,370 | 3,230 | 3,350 | 84,700 |
| 2026/01/20 | 3,320 | 3,325 | 3,280 | 3,300 | 41,600 |
| 2026/01/19 | 3,310 | 3,325 | 3,250 | 3,305 | 64,000 |
| 2026/01/16 | 3,310 | 3,410 | 3,310 | 3,345 | 98,000 |
| 2026/01/15 | 3,330 | 3,440 | 3,310 | 3,360 | 142,600 |
| 2026/01/14 | 3,270 | 3,340 | 3,270 | 3,315 | 62,800 |
| 2026/01/13 | 3,210 | 3,310 | 3,205 | 3,280 | 168,300 |
| 2026/01/09 | 3,185 | 3,220 | 3,160 | 3,210 | 52,500 |
| 2026/01/08 | 3,225 | 3,250 | 3,170 | 3,185 | 95,000 |
| 2026/01/07 | 3,225 | 3,240 | 3,195 | 3,225 | 68,000 |
| 2026/01/06 | 3,195 | 3,270 | 3,165 | 3,220 | 109,900 |
| 2026/01/05 | 3,130 | 3,180 | 3,110 | 3,165 | 74,500 |
| 2025/12/30 | 3,225 | 3,245 | 3,165 | 3,200 | 54,600 |
| 2025/12/29 | 3,240 | 3,240 | 3,180 | 3,215 | 66,300 |
| 2025/12/26 | 3,240 | 3,245 | 3,175 | 3,200 | 68,600 |
| 2025/12/25 | 3,250 | 3,250 | 3,225 | 3,240 | 40,100 |
| 2025/12/24 | 3,235 | 3,260 | 3,225 | 3,240 | 64,000 |
| 2025/12/23 | 3,230 | 3,230 | 3,190 | 3,220 | 41,400 |
| 2025/12/22 | 3,210 | 3,215 | 3,170 | 3,200 | 45,900 |
| 2025/12/19 | 3,175 | 3,215 | 3,170 | 3,190 | 80,200 |
| 2025/12/18 | 3,060 | 3,160 | 3,060 | 3,145 | 47,500 |
| 2025/12/17 | 3,050 | 3,090 | 3,030 | 3,080 | 25,200 |
| 2025/12/16 | 3,090 | 3,105 | 3,060 | 3,070 | 35,400 |
| 2025/12/15 | 3,050 | 3,090 | 3,050 | 3,090 | 40,100 |
| 2025/12/12 | 3,100 | 3,110 | 3,065 | 3,080 | 50,400 |
| 2025/12/11 | 3,120 | 3,135 | 3,065 | 3,075 | 28,700 |
| 2025/12/10 | 3,170 | 3,170 | 3,090 | 3,090 | 31,500 |
| 2025/12/09 | 3,190 | 3,200 | 3,125 | 3,175 | 98,200 |
| 2025/12/08 | 3,105 | 3,190 | 3,105 | 3,190 | 25,300 |
| 2025/12/05 | 3,080 | 3,115 | 3,075 | 3,105 | 82,400 |
| 2025/12/04 | 3,020 | 3,100 | 3,020 | 3,085 | 77,400 |
| 2025/12/03 | 3,100 | 3,115 | 3,020 | 3,020 | 92,900 |
| 2025/12/02 | 3,160 | 3,170 | 3,100 | 3,115 | 58,200 |
| 2025/12/01 | 3,250 | 3,270 | 3,170 | 3,195 | 64,900 |
| 2025/11/28 | 3,205 | 3,240 | 3,200 | 3,240 | 49,600 |
| 2025/11/27 | 3,165 | 3,250 | 3,160 | 3,220 | 63,500 |
| 2025/11/26 | 3,115 | 3,180 | 3,105 | 3,160 | 86,300 |
| 2025/11/25 | 3,125 | 3,130 | 3,070 | 3,090 | 83,000 |
| 2025/11/21 | 3,100 | 3,160 | 3,055 | 3,075 | 133,400 |
| 2025/11/20 | 3,130 | 3,210 | 3,095 | 3,160 | 82,200 |
| 2025/11/19 | 3,065 | 3,110 | 3,040 | 3,065 | 89,100 |
| 2025/11/18 | 3,220 | 3,230 | 3,060 | 3,065 | 63,400 |
| 2025/11/17 | 3,270 | 3,300 | 3,240 | 3,260 | 67,400 |
| 2025/11/14 | 3,230 | 3,295 | 3,215 | 3,270 | 70,700 |
| 2025/11/13 | 3,305 | 3,335 | 3,255 | 3,265 | 54,200 |
| 2025/11/12 | 3,295 | 3,315 | 3,235 | 3,280 | 114,400 |
| 2025/11/11 | 3,445 | 3,455 | 3,285 | 3,330 | 136,600 |
| 2025/11/10 | 3,455 | 3,465 | 3,405 | 3,410 | 68,300 |
| 2025/11/07 | 3,460 | 3,460 | 3,375 | 3,425 | 108,100 |
| 2025/11/06 | 3,495 | 3,555 | 3,455 | 3,530 | 61,500 |
| 2025/11/05 | 3,510 | 3,565 | 3,425 | 3,485 | 75,700 |
| 2025/11/04 | 3,485 | 3,610 | 3,485 | 3,580 | 60,900 |
| 2025/10/31 | 3,605 | 3,635 | 3,480 | 3,520 | 73,400 |
| 2025/10/30 | 3,555 | 3,615 | 3,550 | 3,555 | 105,000 |
| 2025/10/29 | 3,580 | 3,615 | 3,515 | 3,570 | 75,500 |
| 2025/10/28 | 3,595 | 3,630 | 3,590 | 3,615 | 51,200 |
| 2025/10/27 | 3,615 | 3,640 | 3,595 | 3,635 | 51,600 |
| 2025/10/24 | 3,595 | 3,610 | 3,550 | 3,565 | 43,300 |
| 2025/10/23 | 3,520 | 3,575 | 3,520 | 3,535 | 77,500 |
| 2025/10/22 | 3,590 | 3,600 | 3,535 | 3,575 | 98,400 |
| 2025/10/21 | 3,595 | 3,630 | 3,580 | 3,600 | 54,200 |
| 2025/10/20 | 3,575 | 3,635 | 3,545 | 3,590 | 145,300 |
| 2025/10/17 | 3,550 | 3,565 | 3,475 | 3,505 | 94,900 |
| 2025/10/16 | 3,590 | 3,620 | 3,575 | 3,600 | 58,300 |
| 2025/10/15 | 3,615 | 3,620 | 3,555 | 3,585 | 71,800 |
| 2025/10/14 | 3,600 | 3,640 | 3,555 | 3,560 | 138,000 |
| 2025/10/10 | 3,695 | 3,725 | 3,650 | 3,700 | 120,300 |
| 2025/10/09 | 3,715 | 3,795 | 3,685 | 3,735 | 162,600 |
| 2025/10/08 | 3,775 | 3,845 | 3,725 | 3,750 | 250,600 |
| 2025/10/07 | 3,560 | 3,750 | 3,560 | 3,705 | 154,300 |
| 2025/10/06 | 3,415 | 3,570 | 3,380 | 3,550 | 164,900 |
| 2025/10/03 | 3,215 | 3,305 | 3,215 | 3,285 | 81,200 |
| 2025/10/02 | 3,135 | 3,205 | 3,090 | 3,190 | 53,300 |
| 2025/10/01 | 3,100 | 3,150 | 3,095 | 3,135 | 67,800 |
| 2025/09/30 | 3,125 | 3,155 | 3,105 | 3,125 | 58,700 |
| 2025/09/29 | 3,150 | 3,175 | 3,090 | 3,095 | 56,100 |
| 2025/09/26 | 3,175 | 3,235 | 3,165 | 3,190 | 88,300 |
| 2025/09/25 | 3,045 | 3,195 | 3,005 | 3,175 | 138,900 |
| 2025/09/24 | 2,995 | 3,040 | 2,991 | 3,025 | 88,900 |
| 2025/09/22 | 3,075 | 3,080 | 3,040 | 3,050 | 55,400 |
| 2025/09/19 | 3,040 | 3,075 | 2,991 | 3,060 | 155,200 |
| 2025/09/18 | 3,060 | 3,095 | 3,035 | 3,050 | 71,600 |
| 2025/09/17 | 3,130 | 3,135 | 3,050 | 3,060 | 78,700 |
| 2025/09/16 | 3,130 | 3,190 | 3,125 | 3,155 | 58,400 |
| 2025/09/12 | 3,110 | 3,190 | 3,100 | 3,145 | 50,200 |
| 2025/09/11 | 3,145 | 3,170 | 3,090 | 3,115 | 49,300 |
| 2025/09/10 | 3,185 | 3,210 | 3,110 | 3,140 | 88,000 |
| 2025/09/09 | 3,120 | 3,130 | 3,075 | 3,115 | 38,900 |
| 2025/09/08 | 3,135 | 3,135 | 3,070 | 3,090 | 48,600 |
| 2025/09/05 | 3,090 | 3,110 | 3,055 | 3,090 | 84,600 |
| 2025/09/04 | 3,145 | 3,145 | 3,055 | 3,090 | 70,100 |
| 2025/09/03 | 3,180 | 3,200 | 3,105 | 3,130 | 86,200 |
| 2025/09/02 | 3,205 | 3,215 | 3,165 | 3,175 | 37,200 |
| 2025/09/01 | 3,275 | 3,275 | 3,195 | 3,220 | 29,800 |
| 2025/08/29 | 3,300 | 3,315 | 3,275 | 3,290 | 45,900 |
| 2025/08/28 | 3,235 | 3,280 | 3,230 | 3,275 | 62,700 |
| 2025/08/27 | 3,265 | 3,265 | 3,220 | 3,230 | 56,200 |
| 2025/08/26 | 3,290 | 3,315 | 3,250 | 3,265 | 37,000 |
| 2025/08/25 | 3,300 | 3,330 | 3,295 | 3,325 | 34,200 |
| 2025/08/22 | 3,365 | 3,370 | 3,315 | 3,335 | 40,900 |
| 2025/08/21 | 3,300 | 3,370 | 3,275 | 3,370 | 55,800 |
| 2025/08/20 | 3,330 | 3,345 | 3,285 | 3,320 | 31,500 |
| 2025/08/19 | 3,340 | 3,370 | 3,320 | 3,345 | 33,500 |
| 2025/08/18 | 3,300 | 3,355 | 3,290 | 3,345 | 36,700 |
| 2025/08/15 | 3,310 | 3,335 | 3,270 | 3,315 | 62,200 |
| 2025/08/14 | 3,325 | 3,350 | 3,305 | 3,340 | 53,400 |
| 2025/08/13 | 3,290 | 3,370 | 3,285 | 3,350 | 43,300 |
| 2025/08/12 | 3,345 | 3,345 | 3,290 | 3,305 | 49,000 |
| 2025/08/08 | 3,355 | 3,400 | 3,310 | 3,345 | 58,700 |
| 2025/08/07 | 3,275 | 3,345 | 3,235 | 3,320 | 73,700 |
| 2025/08/06 | 3,250 | 3,290 | 3,235 | 3,260 | 55,700 |
| 2025/08/05 | 3,230 | 3,290 | 3,210 | 3,220 | 57,000 |
| 2025/08/04 | 3,175 | 3,225 | 3,155 | 3,205 | 61,600 |
| 2025/08/01 | 3,230 | 3,270 | 3,195 | 3,240 | 67,400 |
| 2025/07/31 | 3,180 | 3,245 | 3,165 | 3,205 | 66,500 |