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
2014/12/30 1,280 1,299 1,267 1,282 47,600
2014/12/29 1,270 1,279 1,253 1,278 41,000
2014/12/26 1,228 1,249 1,221 1,249 46,900
2014/12/25 1,200 1,219 1,199 1,210 74,600
2014/12/24 1,200 1,200 1,187 1,190 63,000
2014/12/22 1,172 1,185 1,155 1,180 24,100
2014/12/19 1,150 1,165 1,135 1,165 52,900
2014/12/18 1,127 1,137 1,118 1,134 118,400
2014/12/17 1,121 1,125 1,100 1,117 73,100
2014/12/16 1,095 1,115 1,082 1,091 31,300
2014/12/15 1,135 1,135 1,102 1,113 32,000
2014/12/12 1,126 1,136 1,124 1,130 95,100
2014/12/11 1,110 1,120 1,100 1,120 34,000
2014/12/10 1,111 1,120 1,101 1,118 60,900
2014/12/09 1,138 1,140 1,122 1,128 42,000
2014/12/08 1,114 1,131 1,112 1,128 154,900
2014/12/05 1,119 1,120 1,102 1,113 77,300
2014/12/04 1,110 1,120 1,102 1,108 48,900
2014/12/03 1,100 1,110 1,097 1,101 47,700
2014/12/02 1,097 1,100 1,092 1,100 20,100
2014/12/01 1,093 1,105 1,092 1,097 15,300
2014/11/28 1,099 1,105 1,081 1,105 29,400
2014/11/27 1,065 1,100 1,065 1,095 38,500
2014/11/26 1,084 1,090 1,065 1,065 22,800
2014/11/25 1,090 1,111 1,061 1,090 24,600
2014/11/21 1,059 1,086 1,040 1,081 34,100
2014/11/20 1,045 1,061 1,039 1,052 27,200
2014/11/19 1,040 1,060 1,033 1,033 19,800
2014/11/18 1,021 1,049 1,021 1,037 28,200
2014/11/17 1,045 1,048 1,020 1,022 36,100
2014/11/14 1,068 1,086 1,054 1,058 68,100
2014/11/13 1,095 1,095 1,055 1,068 48,900
2014/11/12 1,121 1,131 1,094 1,094 45,900
2014/11/11 1,088 1,111 1,064 1,091 38,300
2014/11/10 1,098 1,104 1,089 1,089 13,300
2014/11/07 1,098 1,107 1,094 1,100 10,500
2014/11/06 1,107 1,117 1,094 1,098 28,200
2014/11/05 1,105 1,130 1,098 1,121 27,600
2014/11/04 1,120 1,131 1,040 1,098 41,800
2014/10/31 1,064 1,120 1,060 1,116 34,300
2014/10/30 1,052 1,074 1,051 1,060 21,900
2014/10/29 1,045 1,074 1,040 1,042 19,500
2014/10/28 1,038 1,046 1,036 1,037 3,400
2014/10/27 1,025 1,041 1,025 1,039 4,100
2014/10/24 1,036 1,039 1,015 1,022 9,900
2014/10/23 1,023 1,055 1,012 1,015 15,900
2014/10/22 1,005 1,025 1,005 1,025 10,400
2014/10/21 1,006 1,043 995 1,004 17,900
2014/10/20 993 1,017 991 1,003 12,100
2014/10/17 996 998 954 975 17,700
2014/10/16 984 1,013 984 999 13,200
2014/10/15 1,011 1,018 963 1,005 32,200
2014/10/14 1,006 1,021 988 1,005 16,700
2014/10/10 1,026 1,045 1,021 1,025 22,200
2014/10/09 1,063 1,069 1,055 1,055 14,100
2014/10/08 1,060 1,078 1,053 1,055 9,800
2014/10/07 1,086 1,098 1,081 1,081 13,700
2014/10/06 1,088 1,088 1,077 1,085 9,000
2014/10/03 1,069 1,079 1,050 1,066 13,200
2014/10/02 1,096 1,096 1,072 1,072 26,200
2014/10/01 1,105 1,128 1,102 1,109 8,700
2014/09/30 1,128 1,141 1,078 1,101 57,300
2014/09/29 1,150 1,150 1,126 1,135 22,000
2014/09/26 1,121 1,148 1,121 1,140 11,100
2014/09/25 1,128 1,136 1,118 1,136 18,800
2014/09/24 1,123 1,130 1,111 1,118 8,300
2014/09/22 1,130 1,132 1,104 1,119 7,000
2014/09/19 1,127 1,137 1,120 1,132 15,200
2014/09/18 1,113 1,125 1,110 1,122 13,900
2014/09/17 1,115 1,119 1,105 1,109 9,300
2014/09/16 1,117 1,120 1,116 1,119 5,800
2014/09/12 1,115 1,120 1,112 1,116 43,400
2014/09/11 1,107 1,112 1,102 1,111 9,700
2014/09/10 1,098 1,105 1,097 1,105 9,100
2014/09/09 1,104 1,107 1,095 1,099 5,500
2014/09/08 1,100 1,105 1,095 1,099 13,100
2014/09/05 1,097 1,103 1,085 1,093 13,500
2014/09/04 1,090 1,103 1,087 1,096 2,800
2014/09/03 1,107 1,107 1,089 1,094 10,600
2014/09/02 1,091 1,107 1,085 1,104 9,200
2014/09/01 1,081 1,110 1,081 1,092 6,800
2014/08/29 1,100 1,100 1,075 1,088 12,600
2014/08/28 1,081 1,109 1,081 1,100 14,100
2014/08/27 1,119 1,119 1,078 1,088 23,600
2014/08/26 1,116 1,120 1,106 1,117 9,400
2014/08/25 1,123 1,123 1,100 1,108 11,600
2014/08/22 1,116 1,124 1,115 1,118 17,300
2014/08/21 1,099 1,119 1,086 1,119 9,600
2014/08/20 1,111 1,115 1,056 1,098 18,900
2014/08/19 1,105 1,115 1,105 1,111 8,100
2014/08/18 1,120 1,130 1,118 1,119 4,900
2014/08/15 1,110 1,120 1,098 1,120 11,500
2014/08/14 1,120 1,120 1,100 1,108 41,700
2014/08/13 1,090 1,119 1,085 1,106 16,600
2014/08/12 1,051 1,085 1,051 1,080 8,000
2014/08/11 1,046 1,071 1,031 1,065 16,200
2014/08/08 1,062 1,063 1,046 1,046 14,900
2014/08/07 1,063 1,069 1,051 1,065 12,500
2014/08/06 1,082 1,088 1,062 1,069 22,900
2014/08/05 1,087 1,099 1,083 1,090 12,100
2014/08/04 1,100 1,102 1,086 1,092 8,000
2014/08/01 1,092 1,116 1,092 1,096 15,900
2014/07/31 1,133 1,133 1,098 1,103 22,700
2014/07/30 1,112 1,131 1,108 1,131 17,200
2014/07/29 1,100 1,113 1,096 1,112 18,800
2014/07/28 1,107 1,107 1,076 1,101 17,200
2014/07/25 1,100 1,105 1,051 1,095 22,300
2014/07/24 1,104 1,107 1,085 1,095 11,000
2014/07/23 1,095 1,109 1,083 1,093 7,600
2014/07/22 1,091 1,110 1,051 1,091 12,400
2014/07/18 1,098 1,098 1,077 1,096 27,200
2014/07/17 1,090 1,095 1,083 1,091 13,200
2014/07/16 1,102 1,102 1,082 1,087 12,200
2014/07/15 1,127 1,127 1,101 1,102 16,400
2014/07/14 1,066 1,106 1,066 1,104 13,000
2014/07/11 1,073 1,085 1,064 1,076 18,500
2014/07/10 1,134 1,134 1,087 1,090 35,800
2014/07/09 1,152 1,156 1,130 1,134 23,000
2014/07/08 1,127 1,178 1,120 1,167 51,700
2014/07/07 1,120 1,140 1,120 1,123 11,100
2014/07/04 1,131 1,131 1,110 1,123 14,000
2014/07/03 1,118 1,130 1,100 1,125 29,600
2014/07/02 1,140 1,140 1,096 1,100 34,600
2014/07/01 1,066 1,131 1,062 1,110 62,400
2014/06/30 1,040 1,074 1,040 1,071 33,000
2014/06/27 1,040 1,043 1,035 1,040 18,700
2014/06/26 1,051 1,051 1,039 1,048 11,200
2014/06/25 1,044 1,052 1,036 1,042 24,700
2014/06/24 1,046 1,053 1,040 1,048 21,100
2014/06/23 1,036 1,050 1,036 1,040 16,400
2014/06/20 1,048 1,050 1,030 1,044 13,600
2014/06/19 1,050 1,055 1,039 1,046 33,700
2014/06/18 1,038 1,050 1,026 1,046 25,200
2014/06/17 1,020 1,039 1,020 1,034 22,900
2014/06/16 1,031 1,034 1,019 1,021 33,400
2014/06/13 1,017 1,029 1,017 1,025 43,800
2014/06/12 1,022 1,031 1,017 1,028 22,300
2014/06/11 1,020 1,048 1,006 1,043 36,300
2014/06/10 1,007 1,027 1,007 1,020 25,600
2014/06/09 1,020 1,022 1,011 1,018 15,000
2014/06/06 1,012 1,025 1,010 1,017 29,300
2014/06/05 1,009 1,025 1,009 1,013 23,700
2014/06/04 1,004 1,014 1,001 1,005 19,400
2014/06/03 1,002 1,014 983 1,005 32,300
2014/06/02 990 1,002 988 998 22,100
2014/05/30 997 1,004 989 996 25,500
2014/05/29 995 1,002 968 1,002 21,600
2014/05/28 999 1,004 995 997 27,300
2014/05/27 993 1,005 993 996 15,600
2014/05/26 1,005 1,005 995 998 24,600
2014/05/23 991 1,001 983 996 54,000
2014/05/22 987 996 978 996 19,700
2014/05/21 970 978 968 972 16,700
2014/05/20 995 995 972 974 11,800
2014/05/19 996 996 981 982 12,500
2014/05/16 1,012 1,012 982 996 32,900
2014/05/15 1,020 1,027 1,000 1,014 20,800
2014/05/14 1,008 1,028 953 1,028 59,400
2014/05/13 1,002 1,040 983 1,016 39,900
2014/05/12 998 1,029 998 1,013 35,800
2014/05/09 985 995 984 990 31,900
2014/05/08 967 989 967 985 17,700
2014/05/07 978 978 960 961 21,400
2014/05/02 990 990 980 988 11,100
2014/05/01 990 993 983 990 35,900
2014/04/30 984 995 980 990 46,400
2014/04/28 964 979 964 979 17,100
2014/04/25 952 969 946 966 12,300
2014/04/24 970 990 948 955 39,700
2014/04/23 959 970 957 968 20,800
2014/04/22 970 970 954 959 14,500
2014/04/21 969 975 955 972 15,100
2014/04/18 972 975 960 964 11,800
2014/04/17 970 975 960 969 16,600
2014/04/16 962 972 960 972 43,300
2014/04/15 949 978 938 961 47,700
2014/04/14 913 941 913 937 15,900
2014/04/11 905 928 905 918 24,500
2014/04/10 918 933 918 919 22,300
2014/04/09 906 929 905 917 35,800
2014/04/08 910 960 910 921 35,100
2014/04/07 932 950 901 928 30,300
2014/04/04 958 959 937 953 25,300
2014/04/03 959 960 932 957 29,400
2014/04/02 938 956 936 951 31,200
2014/04/01 925 938 916 937 18,900
2014/03/31 930 954 924 934 61,500
2014/03/28 919 930 908 930 33,600
2014/03/27 925 930 872 916 35,900
2014/03/26 907 925 907 919 28,700
2014/03/25 900 918 895 907 29,600
2014/03/24 884 900 879 899 31,300
2014/03/20 876 879 860 863 16,400
2014/03/19 880 898 872 875 18,200
2014/03/18 875 903 875 884 9,700
2014/03/17 870 883 870 873 20,700
2014/03/14 919 919 870 875 79,100
2014/03/13 901 915 901 907 25,700
2014/03/12 903 908 898 901 13,600
2014/03/11 913 918 907 914 15,400
2014/03/10 903 916 902 906 12,100
2014/03/07 902 916 902 910 18,700
2014/03/06 915 916 901 914 21,200
2014/03/05 907 924 900 911 30,900
2014/03/04 871 906 870 903 24,300
2014/03/03 881 898 853 881 51,100
2014/02/28 900 904 881 896 32,900
2014/02/27 900 905 898 903 18,800
2014/02/26 902 907 895 903 19,300
2014/02/25 905 909 894 905 22,200
2014/02/24 894 907 877 890 24,300
2014/02/21 879 893 876 891 20,300
2014/02/20 885 885 871 873 13,400
2014/02/19 884 887 854 883 20,600
2014/02/18 859 886 841 882 39,600
2014/02/17 860 885 831 859 44,600
2014/02/14 871 876 839 858 44,400
2014/02/13 871 871 845 846 28,800
2014/02/12 853 874 852 873 16,800
2014/02/10 862 862 839 844 12,000
2014/02/07 823 855 819 851 29,700
2014/02/06 812 826 812 815 19,200
2014/02/05 820 825 804 815 33,900
2014/02/04 849 849 803 806 42,200
2014/02/03 865 874 845 871 34,900
2014/01/31 872 882 855 868 37,400
2014/01/30 875 880 855 864 39,100
2014/01/29 868 899 867 886 24,700
2014/01/28 857 874 855 856 21,800
2014/01/27 878 878 857 857 25,900
2014/01/24 900 902 883 885 48,700
2014/01/23 923 924 904 908 20,500
2014/01/22 920 924 914 916 18,900
2014/01/21 910 922 906 918 34,900
2014/01/20 915 915 904 909 22,100
2014/01/17 900 924 900 915 38,400
2014/01/16 891 909 891 897 34,800
2014/01/15 890 931 876 899 105,300
2014/01/14 895 898 883 885 34,900
2014/01/10 890 898 885 895 35,600
2014/01/09 892 902 881 897 53,200
2014/01/08 879 883 870 882 26,000
2014/01/07 872 872 860 864 8,700
2014/01/06 858 899 852 866 42,400

このページの先頭へ