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

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
1999/12/30 328 335 328 335 28,000
1999/12/29 330 331 310 318 58,000
1999/12/28 360 360 340 340 48,000
1999/12/27 369 369 351 360 62,000
1999/12/24 371 371 370 370 20,000
1999/12/22 383 383 366 371 9,000
1999/12/21 388 388 388 388 3,000
1999/12/20 400 400 380 386 38,000
1999/12/17 396 413 379 380 41,000
1999/12/16 395 410 390 390 10,000
1999/12/15 395 400 395 395 16,000
1999/12/14 410 410 365 380 138,000
1999/12/13 402 430 402 430 7,000
1999/12/10 404 410 401 401 46,000
1999/12/09 405 405 395 401 68,000
1999/12/08 421 421 406 410 4,000
1999/12/07 450 451 422 430 13,000
1999/12/06 405 424 400 422 43,000
1999/12/03 405 405 400 400 23,000
1999/12/02 406 410 395 395 37,000
1999/12/01 420 420 406 410 7,000
1999/11/30 442 445 420 420 22,000
1999/11/29 440 440 432 432 3,000
1999/11/26 440 450 440 450 5,000
1999/11/25 441 441 440 440 4,000
1999/11/24 450 450 440 440 22,000
1999/11/22 455 455 450 450 14,000
1999/11/19 460 460 450 450 4,000
1999/11/18 460 460 460 460 3,000
1999/11/17 426 460 426 460 5,000
1999/11/16 451 451 448 448 7,000
1999/11/15 470 470 461 461 10,000
1999/11/12 462 462 462 462 2,000
1999/11/11 467 470 467 470 5,000
1999/11/10 469 470 469 470 10,000
1999/11/09 470 470 462 470 21,000
1999/11/08 469 470 469 470 2,000
1999/11/05 470 470 470 470 2,000
1999/11/04 460 476 460 476 7,000
1999/11/02 476 476 476 476 2,000
1999/11/01 491 491 456 456 4,000
1999/10/29 490 500 490 491 16,000
1999/10/28 457 457 453 453 8,000
1999/10/27 457 457 456 456 4,000
1999/10/26 460 460 457 457 3,000
1999/10/25 465 465 455 455 7,000
1999/10/22 469 469 465 465 2,000
1999/10/20 473 473 469 470 24,000
1999/10/19 472 472 472 472 10,000
1999/10/18 470 500 470 470 7,000
1999/10/15 471 471 471 471 14,000
1999/10/14 471 471 471 471 4,000
1999/10/13 475 476 475 476 3,000
1999/10/12 470 476 470 476 16,000
1999/10/08 482 482 482 482 3,000
1999/10/07 477 477 477 477 1,000
1999/10/06 470 471 470 471 4,000
1999/10/05 470 472 470 472 2,000
1999/10/04 504 504 503 503 2,000
1999/10/01 498 500 480 499 8,000
1999/09/30 490 490 477 477 12,000
1999/09/29 460 465 460 460 4,000
1999/09/28 456 456 456 456 1,000
1999/09/27 460 460 456 456 3,000
1999/09/24 500 500 480 480 8,000
1999/09/22 500 500 490 490 3,000
1999/09/21 490 490 490 490 7,000
1999/09/20 500 500 490 490 5,000
1999/09/17 510 510 508 508 3,000
1999/09/16 504 504 495 495 2,000
1999/09/14 500 500 495 499 11,000
1999/09/13 500 500 490 490 12,000
1999/09/10 550 550 500 500 26,000
1999/09/09 515 515 513 513 3,000
1999/09/08 485 515 485 515 5,000
1999/09/07 510 510 510 510 2,000
1999/09/06 512 512 512 512 2,000
1999/09/03 510 511 510 511 5,000
1999/09/02 549 549 549 549 4,000
1999/09/01 540 549 529 549 38,000
1999/08/31 550 550 540 540 15,000
1999/08/30 519 519 506 519 4,000
1999/08/27 530 530 519 519 14,000
1999/08/26 540 540 530 530 2,000
1999/08/25 530 540 520 540 27,000
1999/08/23 550 550 530 530 2,000
1999/08/20 550 550 550 550 1,000
1999/08/19 550 550 549 549 4,000
1999/08/18 550 550 533 533 2,000
1999/08/17 570 570 550 550 3,000
1999/08/13 532 533 532 532 12,000
1999/08/12 532 532 532 532 2,000
1999/08/11 530 530 530 530 3,000
1999/08/10 550 550 549 549 3,000
1999/08/09 550 550 550 550 1,000
1999/08/06 549 551 549 551 6,000
1999/08/05 550 550 549 549 4,000
1999/08/04 550 550 550 550 2,000
1999/08/03 571 571 550 550 14,000
1999/08/02 551 551 551 551 2,000
1999/07/30 586 586 560 570 13,000
1999/07/29 558 558 555 556 10,000
1999/07/28 555 557 555 557 4,000
1999/07/27 555 555 555 555 2,000
1999/07/26 588 588 587 587 9,000
1999/07/23 549 549 548 548 20,000
1999/07/22 550 551 550 551 3,000
1999/07/21 580 582 555 555 49,000
1999/07/19 605 605 582 582 16,000
1999/07/16 609 609 595 595 21,000
1999/07/15 609 610 580 580 34,000
1999/07/14 585 600 585 599 48,000
1999/07/13 561 586 560 580 44,000
1999/07/12 551 560 550 551 32,000
1999/07/09 535 540 534 538 25,000
1999/07/08 530 530 520 520 20,000
1999/07/07 522 524 521 521 6,000
1999/07/06 540 540 521 521 25,000
1999/07/05 505 530 500 530 35,000
1999/07/02 510 510 505 505 9,000
1999/07/01 501 510 501 510 7,000
1999/06/30 510 510 507 510 13,000
1999/06/29 490 500 490 500 2,000
1999/06/28 500 500 495 500 8,000
1999/06/25 515 515 500 500 4,000
1999/06/24 500 500 500 500 5,000
1999/06/23 500 512 500 503 28,000
1999/06/22 501 501 501 501 1,000
1999/06/21 500 510 495 510 6,000
1999/06/18 509 510 485 485 11,000
1999/06/17 509 510 501 510 11,000
1999/06/16 500 508 500 508 19,000
1999/06/15 499 500 499 500 9,000
1999/06/14 500 500 481 481 3,000
1999/06/11 500 500 495 500 24,000
1999/06/10 492 493 487 493 11,000
1999/06/09 465 493 465 493 5,000
1999/06/08 465 465 465 465 1,000
1999/06/07 460 465 460 460 12,000
1999/06/04 475 475 470 470 2,000
1999/06/03 493 493 490 490 2,000
1999/06/02 463 463 463 463 2,000
1999/06/01 495 495 490 490 3,000
1999/05/31 497 497 470 470 18,000
1999/05/28 458 458 451 452 4,000
1999/05/27 459 459 459 459 2,000
1999/05/26 460 464 454 454 9,000
1999/05/25 470 470 455 455 9,000
1999/05/24 460 461 460 460 4,000
1999/05/21 450 450 450 450 19,000
1999/05/20 460 460 449 450 6,000
1999/05/19 464 465 464 465 4,000
1999/05/18 469 469 464 464 3,000
1999/05/17 480 480 475 475 2,000
1999/05/14 500 500 485 485 14,000
1999/05/13 500 500 490 490 5,000
1999/05/12 490 490 486 486 3,000
1999/05/11 490 498 490 498 7,000
1999/05/10 500 500 498 498 3,000
1999/05/07 495 495 482 482 6,000
1999/05/06 500 500 495 500 5,000
1999/04/30 506 509 506 509 10,000
1999/04/28 497 499 497 499 10,000
1999/04/27 489 494 489 494 2,000
1999/04/26 489 489 489 489 1,000
1999/04/23 499 499 499 499 1,000
1999/04/21 500 500 490 499 15,000
1999/04/20 500 500 500 500 2,000
1999/04/19 505 506 505 505 13,000
1999/04/16 502 503 500 500 13,000
1999/04/15 500 506 495 506 29,000
1999/04/14 514 515 490 500 26,000
1999/04/13 500 515 500 515 14,000
1999/04/12 511 511 495 495 33,000
1999/04/09 506 509 494 494 41,000
1999/04/08 481 504 481 504 39,000
1999/04/07 466 471 455 460 18,000
1999/04/06 460 478 458 471 26,000
1999/04/05 465 465 458 458 25,000
1999/04/02 435 443 432 443 8,000
1999/04/01 465 469 460 460 27,000
1999/03/31 462 469 460 460 25,000
1999/03/30 425 432 425 427 33,000
1999/03/29 434 435 421 422 17,000
1999/03/26 445 445 440 440 5,000
1999/03/25 445 445 435 443 9,000
1999/03/24 440 450 440 445 25,000
1999/03/23 450 450 450 450 17,000
1999/03/19 450 452 450 450 13,000
1999/03/18 469 470 460 460 7,000
1999/03/17 460 470 460 470 4,000
1999/03/16 458 470 451 470 8,000
1999/03/15 460 470 460 460 27,000
1999/03/12 450 450 447 450 14,000
1999/03/11 449 450 449 450 5,000
1999/03/10 443 450 443 450 5,000
1999/03/09 458 458 458 458 1,000
1999/03/08 450 455 450 455 17,000
1999/03/05 445 445 440 445 17,000
1999/03/04 445 445 440 440 6,000
1999/03/03 440 440 440 440 2,000
1999/03/02 444 444 444 444 1,000
1999/03/01 440 448 440 448 6,000
1999/02/26 441 449 425 425 23,000
1999/02/25 430 430 410 410 5,000
1999/02/24 420 420 410 410 4,000
1999/02/23 435 435 420 420 4,000
1999/02/22 415 420 415 420 2,000
1999/02/19 420 420 420 420 1,000
1999/02/18 420 420 420 420 2,000
1999/02/17 420 420 420 420 4,000
1999/02/16 427 427 420 420 5,000
1999/02/15 424 437 424 437 12,000
1999/02/12 427 427 427 427 2,000
1999/02/10 410 410 405 405 16,000
1999/02/05 407 407 407 407 1,000
1999/02/04 405 411 405 411 4,000
1999/02/03 410 410 407 407 6,000
1999/02/02 411 411 411 411 3,000
1999/02/01 417 417 411 411 15,000
1999/01/29 425 425 415 415 13,000
1999/01/28 419 420 419 420 2,000
1999/01/27 445 445 445 445 2,000
1999/01/26 445 445 444 445 3,000
1999/01/25 430 430 430 430 1,000
1999/01/22 414 414 411 411 3,000
1999/01/20 425 425 414 414 2,000
1999/01/19 430 430 429 430 5,000
1999/01/18 407 407 407 407 1,000
1999/01/14 435 439 434 439 10,000
1999/01/13 401 401 401 401 2,000
1999/01/11 439 439 439 439 4,000
1999/01/08 426 437 426 437 3,000
1999/01/06 426 426 426 426 1,000
1999/01/05 426 426 425 425 3,000
1999/01/04 401 401 401 401 4,000

このページの先頭へ