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 |
|---|---|---|---|---|---|
| 2024/07/26 | 3,895 | 3,905 | 3,815 | 3,840 | 57,900 |
| 2024/07/25 | 3,880 | 4,020 | 3,875 | 3,895 | 84,800 |
| 2024/07/24 | 3,980 | 4,040 | 3,905 | 3,905 | 61,200 |
| 2024/07/23 | 4,015 | 4,060 | 3,930 | 4,005 | 58,700 |
| 2024/07/22 | 4,060 | 4,060 | 3,930 | 3,990 | 55,400 |
| 2024/07/19 | 4,120 | 4,140 | 4,065 | 4,090 | 17,500 |
| 2024/07/18 | 4,145 | 4,235 | 4,100 | 4,105 | 52,800 |
| 2024/07/17 | 4,245 | 4,280 | 4,160 | 4,215 | 60,900 |
| 2024/07/16 | 4,130 | 4,255 | 4,100 | 4,230 | 62,100 |
| 2024/07/12 | 4,045 | 4,200 | 4,045 | 4,135 | 52,100 |
| 2024/07/11 | 4,215 | 4,215 | 4,045 | 4,115 | 78,900 |
| 2024/07/10 | 4,125 | 4,170 | 4,085 | 4,170 | 52,200 |
| 2024/07/09 | 4,080 | 4,205 | 4,070 | 4,150 | 64,000 |
| 2024/07/08 | 4,115 | 4,180 | 4,085 | 4,095 | 41,300 |
| 2024/07/05 | 4,215 | 4,215 | 4,110 | 4,160 | 46,900 |
| 2024/07/04 | 4,215 | 4,240 | 4,145 | 4,165 | 67,600 |
| 2024/07/03 | 4,045 | 4,220 | 3,980 | 4,210 | 93,600 |
| 2024/07/02 | 4,050 | 4,105 | 4,035 | 4,045 | 52,600 |
| 2024/07/01 | 4,225 | 4,290 | 4,105 | 4,105 | 91,500 |
| 2024/06/28 | 4,200 | 4,245 | 4,115 | 4,220 | 107,300 |
| 2024/06/27 | 3,915 | 4,195 | 3,915 | 4,175 | 108,500 |
| 2024/06/26 | 3,895 | 3,985 | 3,880 | 3,935 | 65,700 |
| 2024/06/25 | 3,845 | 3,950 | 3,825 | 3,920 | 66,300 |
| 2024/06/24 | 4,000 | 4,010 | 3,855 | 3,855 | 56,800 |
| 2024/06/21 | 4,085 | 4,120 | 3,965 | 4,020 | 246,600 |
| 2024/06/20 | 4,050 | 4,085 | 3,945 | 4,065 | 66,100 |
| 2024/06/19 | 4,020 | 4,135 | 3,985 | 4,055 | 80,200 |
| 2024/06/18 | 3,805 | 4,050 | 3,805 | 4,020 | 88,300 |
| 2024/06/17 | 3,800 | 3,835 | 3,745 | 3,805 | 103,200 |
| 2024/06/14 | 3,795 | 4,030 | 3,795 | 3,905 | 123,100 |
| 2024/06/13 | 3,925 | 3,945 | 3,765 | 3,790 | 129,200 |
| 2024/06/12 | 3,830 | 3,890 | 3,820 | 3,860 | 49,600 |
| 2024/06/11 | 3,815 | 3,845 | 3,815 | 3,840 | 39,100 |
| 2024/06/10 | 3,805 | 3,845 | 3,800 | 3,815 | 36,500 |
| 2024/06/07 | 3,800 | 3,810 | 3,765 | 3,780 | 54,700 |
| 2024/06/06 | 3,850 | 3,850 | 3,785 | 3,820 | 32,600 |
| 2024/06/05 | 3,795 | 3,860 | 3,785 | 3,830 | 47,800 |
| 2024/06/04 | 3,970 | 3,975 | 3,790 | 3,835 | 71,400 |
| 2024/06/03 | 3,965 | 4,010 | 3,940 | 3,970 | 38,400 |
| 2024/05/31 | 3,950 | 3,995 | 3,850 | 3,965 | 116,500 |
| 2024/05/30 | 3,845 | 3,945 | 3,840 | 3,935 | 55,300 |
| 2024/05/29 | 3,850 | 3,925 | 3,835 | 3,905 | 71,200 |
| 2024/05/28 | 3,900 | 3,925 | 3,835 | 3,870 | 55,100 |
| 2024/05/27 | 3,845 | 3,890 | 3,815 | 3,890 | 44,800 |
| 2024/05/24 | 3,595 | 3,860 | 3,595 | 3,835 | 96,400 |
| 2024/05/23 | 3,600 | 3,695 | 3,580 | 3,630 | 48,300 |
| 2024/05/22 | 3,575 | 3,625 | 3,560 | 3,600 | 40,300 |
| 2024/05/21 | 3,715 | 3,730 | 3,600 | 3,600 | 41,800 |
| 2024/05/20 | 3,660 | 3,700 | 3,625 | 3,690 | 75,800 |
| 2024/05/17 | 3,730 | 3,750 | 3,670 | 3,670 | 53,800 |
| 2024/05/16 | 3,805 | 3,805 | 3,700 | 3,755 | 79,600 |
| 2024/05/15 | 3,790 | 3,895 | 3,780 | 3,795 | 83,100 |
| 2024/05/14 | 3,860 | 4,060 | 3,800 | 3,855 | 95,500 |
| 2024/05/13 | 3,855 | 3,855 | 3,735 | 3,815 | 59,900 |
| 2024/05/10 | 3,905 | 3,965 | 3,840 | 3,870 | 78,400 |
| 2024/05/09 | 3,915 | 3,945 | 3,850 | 3,920 | 47,200 |
| 2024/05/08 | 3,815 | 3,895 | 3,790 | 3,880 | 71,700 |
| 2024/05/07 | 3,880 | 3,905 | 3,780 | 3,800 | 74,300 |
| 2024/05/02 | 3,875 | 3,935 | 3,855 | 3,860 | 56,400 |
| 2024/05/01 | 3,860 | 3,945 | 3,840 | 3,930 | 102,000 |
| 2024/04/30 | 3,895 | 3,900 | 3,820 | 3,900 | 76,800 |
| 2024/04/26 | 3,750 | 3,895 | 3,725 | 3,870 | 99,300 |
| 2024/04/25 | 3,740 | 3,805 | 3,675 | 3,685 | 59,000 |
| 2024/04/24 | 3,655 | 3,770 | 3,655 | 3,745 | 73,100 |
| 2024/04/23 | 3,580 | 3,640 | 3,565 | 3,640 | 44,900 |
| 2024/04/22 | 3,560 | 3,595 | 3,525 | 3,555 | 69,100 |
| 2024/04/19 | 3,560 | 3,565 | 3,490 | 3,540 | 103,600 |
| 2024/04/18 | 3,550 | 3,640 | 3,530 | 3,625 | 58,400 |
| 2024/04/17 | 3,545 | 3,565 | 3,475 | 3,530 | 76,500 |
| 2024/04/16 | 3,560 | 3,590 | 3,535 | 3,550 | 79,500 |
| 2024/04/15 | 3,600 | 3,615 | 3,570 | 3,595 | 62,500 |
| 2024/04/12 | 3,615 | 3,660 | 3,605 | 3,620 | 66,400 |
| 2024/04/11 | 3,610 | 3,655 | 3,575 | 3,615 | 90,900 |
| 2024/04/10 | 3,690 | 3,740 | 3,640 | 3,650 | 51,200 |
| 2024/04/09 | 3,650 | 3,740 | 3,630 | 3,740 | 60,500 |
| 2024/04/08 | 3,650 | 3,665 | 3,620 | 3,630 | 68,700 |
| 2024/04/05 | 3,605 | 3,680 | 3,605 | 3,635 | 179,100 |
| 2024/04/04 | 3,750 | 3,750 | 3,640 | 3,665 | 114,100 |
| 2024/04/03 | 3,725 | 3,750 | 3,655 | 3,700 | 86,800 |
| 2024/04/02 | 3,700 | 3,750 | 3,685 | 3,725 | 81,900 |
| 2024/04/01 | 3,770 | 3,790 | 3,680 | 3,760 | 98,000 |
| 2024/03/29 | 3,800 | 3,875 | 3,790 | 3,825 | 85,000 |
| 2024/03/28 | 3,805 | 3,860 | 3,775 | 3,800 | 64,300 |
| 2024/03/28 | 1 -> 2.00 分割 | ||||
| 2024/03/27 | 7,600 | 7,600 | 7,470 | 7,530 | 39,800 |
| 2024/03/26 | 7,420 | 7,540 | 7,420 | 7,500 | 31,700 |
| 2024/03/25 | 7,410 | 7,510 | 7,340 | 7,460 | 69,900 |
| 2024/03/22 | 7,750 | 7,750 | 7,410 | 7,440 | 61,600 |
| 2024/03/21 | 7,750 | 7,900 | 7,680 | 7,740 | 76,100 |
| 2024/03/19 | 7,500 | 7,630 | 7,420 | 7,540 | 34,900 |
| 2024/03/18 | 7,450 | 7,600 | 7,380 | 7,580 | 45,500 |
| 2024/03/15 | 7,400 | 7,480 | 7,310 | 7,360 | 69,700 |
| 2024/03/14 | 7,430 | 7,470 | 7,360 | 7,460 | 45,100 |
| 2024/03/13 | 7,630 | 7,680 | 7,400 | 7,430 | 46,600 |
| 2024/03/12 | 7,460 | 7,630 | 7,380 | 7,620 | 69,800 |
| 2024/03/11 | 7,600 | 7,610 | 7,270 | 7,420 | 108,100 |
| 2024/03/08 | 7,620 | 8,050 | 7,620 | 7,850 | 124,700 |
| 2024/03/07 | 7,880 | 7,970 | 7,690 | 7,770 | 138,500 |
| 2024/03/06 | 7,630 | 7,810 | 7,580 | 7,810 | 84,900 |
| 2024/03/05 | 7,730 | 7,760 | 7,570 | 7,710 | 57,200 |
| 2024/03/04 | 7,810 | 7,920 | 7,670 | 7,700 | 101,000 |
| 2024/03/01 | 7,620 | 7,790 | 7,570 | 7,740 | 75,400 |
| 2024/02/29 | 7,650 | 7,710 | 7,540 | 7,670 | 90,800 |
| 2024/02/28 | 7,830 | 7,870 | 7,670 | 7,700 | 66,500 |
| 2024/02/27 | 7,860 | 7,970 | 7,770 | 7,880 | 86,700 |
| 2024/02/26 | 7,900 | 7,920 | 7,680 | 7,720 | 106,900 |
| 2024/02/22 | 7,800 | 7,960 | 7,730 | 7,900 | 85,000 |
| 2024/02/21 | 7,700 | 7,800 | 7,660 | 7,710 | 55,300 |
| 2024/02/20 | 7,760 | 7,920 | 7,670 | 7,830 | 65,300 |
| 2024/02/19 | 7,890 | 7,910 | 7,760 | 7,900 | 57,300 |
| 2024/02/16 | 8,000 | 8,090 | 7,820 | 7,910 | 86,100 |
| 2024/02/15 | 8,050 | 8,180 | 7,900 | 7,900 | 43,100 |
| 2024/02/14 | 8,310 | 8,310 | 7,950 | 8,050 | 49,000 |
| 2024/02/13 | 8,280 | 8,470 | 8,180 | 8,400 | 86,100 |
| 2024/02/09 | 7,850 | 8,180 | 7,820 | 8,130 | 73,000 |
| 2024/02/08 | 7,930 | 8,040 | 7,870 | 8,020 | 51,700 |
| 2024/02/07 | 7,630 | 7,930 | 7,620 | 7,930 | 69,800 |
| 2024/02/06 | 7,630 | 7,800 | 7,630 | 7,690 | 43,500 |
| 2024/02/05 | 7,770 | 7,770 | 7,660 | 7,730 | 55,700 |
| 2024/02/02 | 7,630 | 7,690 | 7,520 | 7,630 | 49,500 |
| 2024/02/01 | 7,340 | 7,630 | 7,340 | 7,620 | 53,300 |
| 2024/01/31 | 7,280 | 7,370 | 7,210 | 7,370 | 38,100 |
| 2024/01/30 | 7,280 | 7,420 | 7,200 | 7,280 | 154,300 |
| 2024/01/29 | 7,310 | 7,310 | 7,060 | 7,140 | 135,900 |
| 2024/01/26 | 7,320 | 7,400 | 7,190 | 7,230 | 45,200 |
| 2024/01/25 | 7,470 | 7,560 | 7,380 | 7,460 | 67,500 |
| 2024/01/24 | 7,650 | 7,710 | 7,390 | 7,450 | 74,100 |
| 2024/01/23 | 7,620 | 7,760 | 7,570 | 7,660 | 77,900 |
| 2024/01/22 | 7,350 | 7,570 | 7,330 | 7,570 | 68,700 |
| 2024/01/19 | 7,100 | 7,270 | 7,100 | 7,210 | 83,600 |
| 2024/01/18 | 6,960 | 7,230 | 6,930 | 7,030 | 59,400 |
| 2024/01/17 | 7,070 | 7,200 | 6,960 | 6,960 | 59,700 |
| 2024/01/16 | 6,900 | 7,080 | 6,850 | 7,010 | 71,600 |
| 2024/01/15 | 6,680 | 6,970 | 6,640 | 6,920 | 39,800 |
| 2024/01/12 | 6,640 | 6,710 | 6,580 | 6,670 | 48,400 |
| 2024/01/11 | 6,670 | 6,710 | 6,570 | 6,640 | 55,100 |
| 2024/01/10 | 6,770 | 6,830 | 6,660 | 6,670 | 44,300 |
| 2024/01/09 | 6,770 | 6,860 | 6,730 | 6,800 | 56,000 |
| 2024/01/05 | 6,750 | 6,750 | 6,620 | 6,620 | 50,400 |
| 2024/01/04 | 6,590 | 6,790 | 6,570 | 6,740 | 81,000 |
| 2023/12/29 | 6,920 | 6,930 | 6,830 | 6,890 | 34,700 |
| 2023/12/28 | 6,830 | 6,900 | 6,790 | 6,870 | 35,400 |
| 2023/12/27 | 6,770 | 6,860 | 6,720 | 6,850 | 38,200 |
| 2023/12/26 | 6,690 | 6,730 | 6,600 | 6,710 | 39,900 |
| 2023/12/25 | 6,900 | 6,900 | 6,650 | 6,660 | 35,300 |
| 2023/12/22 | 6,960 | 6,990 | 6,860 | 6,910 | 38,600 |
| 2023/12/21 | 6,910 | 7,010 | 6,810 | 6,890 | 42,800 |
| 2023/12/20 | 6,940 | 7,090 | 6,880 | 7,030 | 52,400 |
| 2023/12/19 | 6,770 | 6,880 | 6,730 | 6,860 | 47,800 |
| 2023/12/18 | 6,720 | 6,780 | 6,610 | 6,750 | 53,300 |
| 2023/12/15 | 6,550 | 6,840 | 6,550 | 6,820 | 55,000 |
| 2023/12/14 | 6,690 | 6,740 | 6,510 | 6,520 | 46,800 |
| 2023/12/13 | 6,700 | 6,860 | 6,590 | 6,630 | 80,300 |
| 2023/12/12 | 6,520 | 6,750 | 6,470 | 6,700 | 81,900 |
| 2023/12/11 | 6,390 | 6,430 | 6,320 | 6,390 | 32,500 |
| 2023/12/08 | 6,210 | 6,310 | 6,210 | 6,230 | 69,400 |
| 2023/12/07 | 6,420 | 6,420 | 6,240 | 6,250 | 41,300 |
| 2023/12/06 | 6,320 | 6,440 | 6,300 | 6,430 | 42,800 |
| 2023/12/05 | 6,400 | 6,460 | 6,240 | 6,250 | 54,500 |
| 2023/12/04 | 6,500 | 6,540 | 6,390 | 6,460 | 45,500 |
| 2023/12/01 | 6,700 | 6,700 | 6,440 | 6,530 | 64,700 |
| 2023/11/30 | 6,380 | 6,700 | 6,380 | 6,630 | 79,700 |
| 2023/11/29 | 6,200 | 6,330 | 6,200 | 6,320 | 25,400 |
| 2023/11/28 | 6,240 | 6,270 | 6,180 | 6,260 | 31,600 |
| 2023/11/27 | 6,180 | 6,230 | 6,170 | 6,200 | 31,900 |
| 2023/11/24 | 6,250 | 6,300 | 6,180 | 6,180 | 23,700 |
| 2023/11/22 | 6,200 | 6,290 | 6,180 | 6,240 | 18,100 |
| 2023/11/21 | 6,150 | 6,230 | 6,140 | 6,210 | 31,400 |
| 2023/11/20 | 6,320 | 6,350 | 6,120 | 6,130 | 34,800 |
| 2023/11/17 | 6,120 | 6,300 | 6,100 | 6,270 | 47,300 |
| 2023/11/16 | 6,000 | 6,070 | 5,980 | 6,060 | 35,000 |
| 2023/11/15 | 5,930 | 6,100 | 5,890 | 6,090 | 59,600 |
| 2023/11/14 | 5,800 | 5,920 | 5,780 | 5,890 | 48,600 |
| 2023/11/13 | 5,970 | 6,090 | 5,910 | 5,970 | 68,600 |
| 2023/11/10 | 5,810 | 6,000 | 5,760 | 5,970 | 87,400 |
| 2023/11/09 | 6,100 | 6,170 | 5,990 | 6,150 | 55,500 |
| 2023/11/08 | 6,240 | 6,250 | 5,970 | 6,090 | 82,700 |
| 2023/11/07 | 6,250 | 6,430 | 6,200 | 6,230 | 58,500 |
| 2023/11/06 | 6,300 | 6,390 | 6,110 | 6,340 | 58,100 |
| 2023/11/02 | 6,430 | 6,510 | 6,290 | 6,340 | 73,800 |
| 2023/11/01 | 6,120 | 6,360 | 6,080 | 6,330 | 72,500 |
| 2023/10/31 | 6,000 | 6,120 | 5,970 | 6,110 | 54,100 |
| 2023/10/30 | 5,960 | 6,040 | 5,950 | 6,030 | 238,500 |
| 2023/10/27 | 5,910 | 6,070 | 5,910 | 6,070 | 48,300 |
| 2023/10/26 | 5,920 | 5,950 | 5,820 | 5,920 | 94,900 |
| 2023/10/25 | 6,040 | 6,120 | 5,950 | 5,970 | 69,400 |
| 2023/10/24 | 5,800 | 6,160 | 5,800 | 6,140 | 83,700 |
| 2023/10/23 | 5,910 | 5,990 | 5,830 | 5,830 | 55,600 |
| 2023/10/20 | 6,090 | 6,150 | 6,060 | 6,110 | 46,500 |
| 2023/10/19 | 6,070 | 6,190 | 6,040 | 6,090 | 76,800 |
| 2023/10/18 | 6,040 | 6,090 | 5,990 | 6,080 | 39,300 |
| 2023/10/17 | 6,020 | 6,140 | 6,010 | 6,030 | 53,000 |
| 2023/10/16 | 6,000 | 6,050 | 5,940 | 5,990 | 77,000 |
| 2023/10/13 | 6,140 | 6,250 | 6,140 | 6,170 | 78,100 |
| 2023/10/12 | 6,000 | 6,190 | 5,970 | 6,190 | 55,600 |
| 2023/10/11 | 5,890 | 6,020 | 5,860 | 6,010 | 40,100 |
| 2023/10/10 | 5,980 | 5,980 | 5,830 | 5,900 | 89,700 |
| 2023/10/06 | 5,800 | 5,880 | 5,740 | 5,780 | 29,500 |
| 2023/10/05 | 5,750 | 5,850 | 5,750 | 5,850 | 49,400 |
| 2023/10/04 | 5,830 | 5,850 | 5,690 | 5,750 | 96,200 |
| 2023/10/03 | 6,030 | 6,120 | 5,970 | 6,010 | 58,100 |