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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/30 | 3,185 | 3,195 | 3,150 | 3,150 | 45,200 |
| 2025/07/29 | 3,160 | 3,200 | 3,160 | 3,185 | 42,600 |
| 2025/07/28 | 3,195 | 3,195 | 3,145 | 3,185 | 30,200 |
| 2025/07/25 | 3,170 | 3,200 | 3,155 | 3,165 | 40,300 |
| 2025/07/24 | 3,125 | 3,190 | 3,100 | 3,175 | 41,300 |
| 2025/07/23 | 3,120 | 3,170 | 3,060 | 3,150 | 63,400 |
| 2025/07/22 | 3,030 | 3,110 | 3,030 | 3,070 | 44,100 |
| 2025/07/18 | 3,075 | 3,090 | 3,020 | 3,030 | 48,800 |
| 2025/07/17 | 3,070 | 3,175 | 3,070 | 3,110 | 55,200 |
| 2025/07/16 | 3,090 | 3,170 | 3,085 | 3,090 | 75,000 |
| 2025/07/15 | 3,075 | 3,095 | 3,020 | 3,080 | 81,200 |
| 2025/07/14 | 2,881 | 3,160 | 2,881 | 3,075 | 169,700 |
| 2025/07/11 | 2,896 | 2,917 | 2,835 | 2,851 | 87,800 |
| 2025/07/10 | 2,861 | 2,868 | 2,835 | 2,855 | 96,300 |
| 2025/07/09 | 2,853 | 2,903 | 2,853 | 2,861 | 162,000 |
| 2025/07/08 | 2,806 | 2,873 | 2,806 | 2,827 | 99,900 |
| 2025/07/07 | 2,849 | 2,878 | 2,812 | 2,812 | 48,500 |
| 2025/07/04 | 2,887 | 2,915 | 2,837 | 2,855 | 95,100 |
| 2025/07/03 | 2,870 | 2,910 | 2,856 | 2,870 | 142,000 |
| 2025/07/02 | 2,990 | 3,040 | 2,870 | 2,870 | 179,500 |
| 2025/07/01 | 3,030 | 3,120 | 3,015 | 3,060 | 80,700 |
| 2025/06/30 | 3,065 | 3,110 | 3,025 | 3,025 | 114,600 |
| 2025/06/27 | 3,015 | 3,040 | 3,000 | 3,010 | 68,100 |
| 2025/06/26 | 2,908 | 3,005 | 2,895 | 2,982 | 83,800 |
| 2025/06/25 | 2,898 | 2,939 | 2,866 | 2,918 | 66,000 |
| 2025/06/24 | 2,946 | 2,989 | 2,907 | 2,917 | 65,000 |
| 2025/06/23 | 2,905 | 2,933 | 2,867 | 2,910 | 58,900 |
| 2025/06/20 | 3,040 | 3,040 | 2,933 | 2,933 | 210,200 |
| 2025/06/19 | 3,025 | 3,060 | 3,005 | 3,035 | 35,100 |
| 2025/06/18 | 3,055 | 3,095 | 3,055 | 3,070 | 60,400 |
| 2025/06/17 | 3,035 | 3,090 | 3,010 | 3,055 | 54,800 |
| 2025/06/16 | 3,030 | 3,060 | 2,999 | 3,030 | 72,100 |
| 2025/06/13 | 3,140 | 3,140 | 2,984 | 2,996 | 164,500 |
| 2025/06/12 | 2,901 | 2,921 | 2,876 | 2,900 | 45,100 |
| 2025/06/11 | 2,866 | 2,949 | 2,865 | 2,922 | 80,400 |
| 2025/06/10 | 2,873 | 2,909 | 2,820 | 2,820 | 44,000 |
| 2025/06/09 | 2,897 | 2,916 | 2,856 | 2,891 | 31,600 |
| 2025/06/06 | 2,905 | 2,927 | 2,844 | 2,900 | 56,800 |
| 2025/06/05 | 2,917 | 2,958 | 2,901 | 2,936 | 55,700 |
| 2025/06/04 | 2,930 | 2,972 | 2,927 | 2,950 | 46,400 |
| 2025/06/03 | 2,905 | 2,944 | 2,892 | 2,925 | 72,300 |
| 2025/06/02 | 2,871 | 2,921 | 2,862 | 2,921 | 72,200 |
| 2025/05/30 | 2,827 | 2,908 | 2,796 | 2,900 | 69,400 |
| 2025/05/29 | 2,855 | 2,909 | 2,818 | 2,877 | 70,400 |
| 2025/05/28 | 2,800 | 2,895 | 2,800 | 2,865 | 95,000 |
| 2025/05/27 | 2,727 | 2,774 | 2,727 | 2,754 | 37,200 |
| 2025/05/26 | 2,696 | 2,723 | 2,680 | 2,717 | 32,800 |
| 2025/05/23 | 2,701 | 2,715 | 2,669 | 2,684 | 36,900 |
| 2025/05/22 | 2,677 | 2,711 | 2,652 | 2,694 | 26,900 |
| 2025/05/21 | 2,755 | 2,765 | 2,689 | 2,714 | 44,500 |
| 2025/05/20 | 2,798 | 2,829 | 2,735 | 2,743 | 50,100 |
| 2025/05/19 | 2,758 | 2,812 | 2,727 | 2,770 | 42,600 |
| 2025/05/16 | 2,780 | 2,793 | 2,743 | 2,758 | 45,500 |
| 2025/05/15 | 2,864 | 2,874 | 2,802 | 2,803 | 48,300 |
| 2025/05/14 | 2,853 | 2,925 | 2,800 | 2,911 | 74,000 |
| 2025/05/13 | 2,885 | 2,896 | 2,785 | 2,828 | 84,000 |
| 2025/05/12 | 2,798 | 2,844 | 2,779 | 2,837 | 45,500 |
| 2025/05/09 | 2,736 | 2,792 | 2,736 | 2,778 | 60,700 |
| 2025/05/08 | 2,660 | 2,710 | 2,636 | 2,708 | 37,200 |
| 2025/05/07 | 2,648 | 2,660 | 2,625 | 2,659 | 65,300 |
| 2025/05/02 | 2,656 | 2,679 | 2,634 | 2,660 | 45,900 |
| 2025/05/01 | 2,634 | 2,691 | 2,626 | 2,674 | 51,200 |
| 2025/04/30 | 2,660 | 2,680 | 2,628 | 2,668 | 59,200 |
| 2025/04/28 | 2,687 | 2,687 | 2,641 | 2,668 | 56,400 |
| 2025/04/25 | 2,612 | 2,654 | 2,588 | 2,649 | 38,900 |
| 2025/04/24 | 2,561 | 2,606 | 2,560 | 2,583 | 40,400 |
| 2025/04/23 | 2,509 | 2,575 | 2,509 | 2,568 | 77,100 |
| 2025/04/22 | 2,475 | 2,498 | 2,438 | 2,492 | 41,500 |
| 2025/04/21 | 2,479 | 2,499 | 2,459 | 2,475 | 51,600 |
| 2025/04/18 | 2,487 | 2,515 | 2,453 | 2,505 | 24,300 |
| 2025/04/17 | 2,422 | 2,458 | 2,410 | 2,458 | 32,800 |
| 2025/04/16 | 2,494 | 2,522 | 2,414 | 2,444 | 36,600 |
| 2025/04/15 | 2,491 | 2,511 | 2,489 | 2,494 | 43,400 |
| 2025/04/14 | 2,495 | 2,512 | 2,462 | 2,462 | 39,800 |
| 2025/04/11 | 2,386 | 2,445 | 2,354 | 2,445 | 69,000 |
| 2025/04/10 | 2,511 | 2,543 | 2,458 | 2,484 | 61,300 |
| 2025/04/09 | 2,336 | 2,370 | 2,288 | 2,332 | 109,700 |
| 2025/04/08 | 2,295 | 2,437 | 2,295 | 2,417 | 160,500 |
| 2025/04/07 | 2,217 | 2,243 | 2,160 | 2,186 | 140,700 |
| 2025/04/04 | 2,381 | 2,411 | 2,315 | 2,367 | 114,200 |
| 2025/04/03 | 2,358 | 2,471 | 2,337 | 2,471 | 114,300 |
| 2025/04/02 | 2,507 | 2,517 | 2,480 | 2,508 | 87,300 |
| 2025/04/01 | 2,565 | 2,580 | 2,525 | 2,540 | 144,700 |
| 2025/03/31 | 2,589 | 2,598 | 2,540 | 2,575 | 154,900 |
| 2025/03/28 | 2,697 | 2,697 | 2,620 | 2,639 | 120,200 |
| 2025/03/27 | 2,674 | 2,747 | 2,670 | 2,717 | 115,100 |
| 2025/03/26 | 2,719 | 2,749 | 2,701 | 2,724 | 147,000 |
| 2025/03/25 | 2,734 | 2,765 | 2,713 | 2,713 | 106,400 |
| 2025/03/24 | 2,850 | 2,864 | 2,712 | 2,712 | 101,700 |
| 2025/03/21 | 2,862 | 2,902 | 2,840 | 2,864 | 139,100 |
| 2025/03/19 | 2,919 | 2,938 | 2,882 | 2,894 | 155,700 |
| 2025/03/18 | 2,905 | 2,989 | 2,890 | 2,930 | 77,500 |
| 2025/03/17 | 2,903 | 2,944 | 2,884 | 2,900 | 74,900 |
| 2025/03/14 | 2,800 | 2,887 | 2,777 | 2,870 | 152,300 |
| 2025/03/13 | 2,680 | 2,840 | 2,680 | 2,827 | 246,300 |
| 2025/03/12 | 2,642 | 2,697 | 2,640 | 2,654 | 95,600 |
| 2025/03/11 | 2,672 | 2,692 | 2,627 | 2,692 | 107,000 |
| 2025/03/10 | 2,712 | 2,751 | 2,696 | 2,722 | 128,000 |
| 2025/03/07 | 2,716 | 2,750 | 2,674 | 2,728 | 75,700 |
| 2025/03/06 | 2,750 | 2,786 | 2,730 | 2,765 | 66,100 |
| 2025/03/05 | 2,727 | 2,783 | 2,707 | 2,738 | 98,000 |
| 2025/03/04 | 2,793 | 2,807 | 2,706 | 2,730 | 97,400 |
| 2025/03/03 | 2,841 | 2,848 | 2,795 | 2,828 | 48,700 |
| 2025/02/28 | 2,824 | 2,842 | 2,726 | 2,810 | 152,900 |
| 2025/02/27 | 2,872 | 2,892 | 2,831 | 2,892 | 64,300 |
| 2025/02/26 | 2,846 | 2,934 | 2,846 | 2,872 | 87,000 |
| 2025/02/25 | 2,844 | 3,025 | 2,844 | 2,857 | 87,600 |
| 2025/02/21 | 2,836 | 2,860 | 2,816 | 2,848 | 66,300 |
| 2025/02/20 | 2,922 | 2,952 | 2,880 | 2,886 | 57,800 |
| 2025/02/19 | 2,917 | 2,975 | 2,915 | 2,934 | 34,100 |
| 2025/02/18 | 2,980 | 2,980 | 2,928 | 2,945 | 65,100 |
| 2025/02/17 | 3,040 | 3,040 | 2,992 | 3,010 | 55,100 |
| 2025/02/14 | 3,260 | 3,260 | 3,040 | 3,040 | 97,200 |
| 2025/02/13 | 3,150 | 3,320 | 3,150 | 3,240 | 95,700 |
| 2025/02/12 | 3,225 | 3,225 | 3,180 | 3,185 | 76,600 |
| 2025/02/10 | 3,170 | 3,185 | 3,140 | 3,155 | 32,300 |
| 2025/02/07 | 3,150 | 3,200 | 3,140 | 3,175 | 72,100 |
| 2025/02/06 | 3,080 | 3,165 | 3,065 | 3,165 | 69,200 |
| 2025/02/05 | 3,080 | 3,125 | 3,050 | 3,060 | 129,000 |
| 2025/02/04 | 2,956 | 3,025 | 2,910 | 2,960 | 115,800 |
| 2025/02/03 | 3,065 | 3,085 | 2,889 | 2,906 | 129,000 |
| 2025/01/31 | 3,115 | 3,125 | 3,095 | 3,125 | 82,800 |
| 2025/01/30 | 3,165 | 3,165 | 3,125 | 3,140 | 74,400 |
| 2025/01/29 | 3,145 | 3,175 | 3,090 | 3,170 | 137,500 |
| 2025/01/28 | 3,115 | 3,180 | 3,095 | 3,175 | 87,000 |
| 2025/01/27 | 3,260 | 3,275 | 3,130 | 3,160 | 93,500 |
| 2025/01/24 | 3,310 | 3,345 | 3,240 | 3,250 | 78,200 |
| 2025/01/23 | 3,375 | 3,390 | 3,315 | 3,325 | 48,400 |
| 2025/01/22 | 3,435 | 3,435 | 3,325 | 3,345 | 71,700 |
| 2025/01/21 | 3,430 | 3,460 | 3,410 | 3,445 | 59,400 |
| 2025/01/20 | 3,190 | 3,400 | 3,190 | 3,400 | 96,700 |
| 2025/01/17 | 3,215 | 3,240 | 3,090 | 3,120 | 93,600 |
| 2025/01/16 | 3,295 | 3,355 | 3,255 | 3,285 | 85,000 |
| 2025/01/15 | 3,320 | 3,340 | 3,210 | 3,235 | 51,000 |
| 2025/01/14 | 3,305 | 3,325 | 3,205 | 3,290 | 75,100 |
| 2025/01/10 | 3,395 | 3,415 | 3,310 | 3,320 | 38,000 |
| 2025/01/09 | 3,460 | 3,510 | 3,400 | 3,420 | 61,600 |
| 2025/01/08 | 3,640 | 3,645 | 3,490 | 3,490 | 73,800 |
| 2025/01/07 | 3,705 | 3,755 | 3,655 | 3,685 | 67,700 |
| 2025/01/06 | 3,830 | 3,830 | 3,685 | 3,700 | 66,600 |
| 2024/12/30 | 3,850 | 3,890 | 3,830 | 3,850 | 46,600 |
| 2024/12/27 | 3,830 | 3,875 | 3,820 | 3,835 | 31,900 |
| 2024/12/26 | 3,800 | 3,840 | 3,780 | 3,830 | 43,200 |
| 2024/12/25 | 3,785 | 3,830 | 3,765 | 3,830 | 18,400 |
| 2024/12/24 | 3,800 | 3,825 | 3,785 | 3,795 | 24,100 |
| 2024/12/23 | 3,765 | 3,825 | 3,760 | 3,805 | 68,600 |
| 2024/12/20 | 3,815 | 3,845 | 3,755 | 3,755 | 66,600 |
| 2024/12/19 | 3,740 | 3,870 | 3,740 | 3,805 | 29,300 |
| 2024/12/18 | 3,810 | 3,880 | 3,800 | 3,880 | 28,400 |
| 2024/12/17 | 3,845 | 3,870 | 3,795 | 3,810 | 19,800 |
| 2024/12/16 | 3,825 | 3,860 | 3,790 | 3,825 | 20,300 |
| 2024/12/13 | 3,845 | 3,875 | 3,755 | 3,830 | 62,200 |
| 2024/12/12 | 3,875 | 3,920 | 3,860 | 3,890 | 71,900 |
| 2024/12/11 | 3,810 | 3,835 | 3,775 | 3,805 | 34,000 |
| 2024/12/10 | 3,825 | 3,855 | 3,800 | 3,825 | 39,500 |
| 2024/12/09 | 3,770 | 3,800 | 3,725 | 3,775 | 35,000 |
| 2024/12/06 | 3,700 | 3,795 | 3,695 | 3,700 | 44,900 |
| 2024/12/05 | 3,735 | 3,790 | 3,720 | 3,720 | 29,200 |
| 2024/12/04 | 3,810 | 3,810 | 3,705 | 3,715 | 42,900 |
| 2024/12/03 | 3,795 | 3,865 | 3,750 | 3,820 | 70,300 |
| 2024/12/02 | 3,755 | 3,765 | 3,710 | 3,755 | 30,000 |
| 2024/11/29 | 3,750 | 3,800 | 3,730 | 3,755 | 49,900 |
| 2024/11/28 | 3,700 | 3,770 | 3,680 | 3,755 | 40,900 |
| 2024/11/27 | 3,785 | 3,840 | 3,700 | 3,735 | 94,100 |
| 2024/11/26 | 3,700 | 3,780 | 3,680 | 3,770 | 45,400 |
| 2024/11/25 | 3,760 | 3,780 | 3,650 | 3,675 | 63,900 |
| 2024/11/22 | 3,740 | 3,785 | 3,710 | 3,715 | 41,000 |
| 2024/11/21 | 3,765 | 3,790 | 3,685 | 3,700 | 33,700 |
| 2024/11/20 | 3,730 | 3,795 | 3,725 | 3,765 | 41,100 |
| 2024/11/19 | 3,690 | 3,720 | 3,665 | 3,705 | 34,600 |
| 2024/11/18 | 3,750 | 3,755 | 3,660 | 3,690 | 40,100 |
| 2024/11/15 | 3,870 | 3,875 | 3,795 | 3,800 | 44,200 |
| 2024/11/14 | 3,745 | 3,885 | 3,740 | 3,830 | 105,700 |
| 2024/11/13 | 4,030 | 4,030 | 3,765 | 3,765 | 97,900 |
| 2024/11/12 | 4,035 | 4,105 | 3,980 | 4,055 | 71,400 |
| 2024/11/11 | 4,065 | 4,105 | 3,995 | 4,015 | 90,100 |
| 2024/11/08 | 4,330 | 4,385 | 4,225 | 4,310 | 99,300 |
| 2024/11/07 | 4,390 | 4,390 | 4,270 | 4,305 | 60,000 |
| 2024/11/06 | 4,255 | 4,395 | 4,230 | 4,325 | 49,900 |
| 2024/11/05 | 4,310 | 4,310 | 4,200 | 4,210 | 59,600 |
| 2024/11/01 | 4,265 | 4,370 | 4,180 | 4,205 | 63,500 |
| 2024/10/31 | 4,170 | 4,410 | 4,165 | 4,370 | 114,700 |
| 2024/10/30 | 4,180 | 4,210 | 4,120 | 4,165 | 132,700 |
| 2024/10/29 | 4,255 | 4,275 | 4,120 | 4,150 | 85,500 |
| 2024/10/28 | 4,275 | 4,315 | 4,240 | 4,310 | 42,700 |
| 2024/10/25 | 4,335 | 4,335 | 4,235 | 4,250 | 57,400 |
| 2024/10/24 | 4,430 | 4,500 | 4,320 | 4,340 | 106,500 |
| 2024/10/23 | 4,285 | 4,430 | 4,280 | 4,370 | 72,300 |
| 2024/10/22 | 4,335 | 4,350 | 4,285 | 4,325 | 89,300 |
| 2024/10/21 | 4,160 | 4,360 | 4,160 | 4,325 | 137,300 |
| 2024/10/18 | 3,985 | 4,075 | 3,940 | 4,070 | 64,400 |
| 2024/10/17 | 4,030 | 4,030 | 3,920 | 3,940 | 58,900 |
| 2024/10/16 | 3,960 | 4,120 | 3,945 | 4,020 | 70,700 |