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
2016/12/30 1,667 1,678 1,634 1,677 54,900
2016/12/29 1,641 1,662 1,617 1,661 56,200
2016/12/28 1,631 1,646 1,618 1,645 18,300
2016/12/27 1,653 1,653 1,621 1,631 18,600
2016/12/26 1,650 1,660 1,639 1,654 42,500
2016/12/22 1,621 1,641 1,613 1,625 44,200
2016/12/21 1,617 1,637 1,611 1,624 37,700
2016/12/20 1,650 1,653 1,631 1,643 37,800
2016/12/19 1,650 1,662 1,631 1,658 82,900
2016/12/16 1,666 1,676 1,628 1,648 85,600
2016/12/15 1,591 1,650 1,582 1,650 113,300
2016/12/14 1,547 1,571 1,535 1,571 76,700
2016/12/13 1,511 1,533 1,505 1,531 67,800
2016/12/12 1,515 1,532 1,514 1,530 28,600
2016/12/09 1,500 1,516 1,496 1,516 35,100
2016/12/08 1,531 1,531 1,510 1,521 42,800
2016/12/07 1,502 1,538 1,501 1,527 65,100
2016/12/06 1,503 1,504 1,485 1,502 59,700
2016/12/05 1,500 1,506 1,492 1,503 42,700
2016/12/02 1,495 1,503 1,485 1,500 35,000
2016/12/01 1,484 1,510 1,462 1,494 52,900
2016/11/30 1,468 1,484 1,455 1,482 44,400
2016/11/29 1,459 1,468 1,428 1,468 44,300
2016/11/28 1,460 1,465 1,451 1,460 30,500
2016/11/25 1,457 1,480 1,438 1,465 45,700
2016/11/24 1,447 1,458 1,436 1,453 41,600
2016/11/22 1,435 1,455 1,423 1,437 51,700
2016/11/21 1,409 1,442 1,409 1,435 32,700
2016/11/18 1,386 1,413 1,386 1,403 48,000
2016/11/17 1,357 1,400 1,355 1,381 46,500
2016/11/16 1,353 1,377 1,315 1,367 97,700
2016/11/15 1,354 1,357 1,309 1,330 50,600
2016/11/14 1,338 1,378 1,321 1,355 54,800
2016/11/11 1,344 1,344 1,300 1,321 28,200
2016/11/10 1,337 1,346 1,283 1,320 40,400
2016/11/09 1,273 1,290 1,234 1,267 71,100
2016/11/08 1,267 1,268 1,247 1,263 35,900
2016/11/07 1,288 1,295 1,270 1,273 17,100
2016/11/04 1,272 1,293 1,259 1,269 36,100
2016/11/02 1,270 1,287 1,260 1,274 23,800
2016/11/01 1,300 1,300 1,271 1,282 28,000
2016/10/31 1,314 1,320 1,260 1,297 60,000
2016/10/28 1,324 1,324 1,285 1,306 110,900
2016/10/27 1,329 1,338 1,297 1,314 36,500
2016/10/26 1,354 1,356 1,316 1,328 34,600
2016/10/25 1,336 1,368 1,330 1,356 40,900
2016/10/24 1,325 1,347 1,315 1,336 15,800
2016/10/21 1,300 1,328 1,300 1,325 14,300
2016/10/20 1,294 1,341 1,279 1,293 48,400
2016/10/19 1,288 1,299 1,276 1,293 20,500
2016/10/18 1,270 1,297 1,260 1,287 34,500
2016/10/17 1,281 1,288 1,273 1,278 16,100
2016/10/14 1,296 1,296 1,273 1,288 35,200
2016/10/13 1,266 1,297 1,259 1,291 32,900
2016/10/12 1,260 1,273 1,240 1,263 30,400
2016/10/11 1,249 1,289 1,235 1,276 42,100
2016/10/07 1,241 1,249 1,232 1,249 21,300
2016/10/06 1,232 1,249 1,223 1,243 19,500
2016/10/05 1,221 1,238 1,221 1,232 16,700
2016/10/04 1,208 1,227 1,198 1,221 24,000
2016/10/03 1,200 1,211 1,190 1,205 40,700
2016/09/30 1,180 1,203 1,150 1,200 59,300
2016/09/29 1,205 1,205 1,184 1,201 19,400
2016/09/28 1,189 1,205 1,152 1,205 27,200
2016/09/27 1,152 1,207 1,132 1,200 34,800
2016/09/26 1,150 1,160 1,144 1,152 14,100
2016/09/23 1,150 1,171 1,131 1,150 60,200
2016/09/21 1,119 1,139 1,105 1,137 23,800
2016/09/20 1,085 1,108 1,085 1,108 16,700
2016/09/16 1,100 1,101 1,085 1,097 14,300
2016/09/15 1,100 1,101 1,080 1,093 17,300
2016/09/14 1,088 1,100 1,087 1,096 14,100
2016/09/13 1,100 1,100 1,085 1,092 8,000
2016/09/12 1,095 1,095 1,076 1,089 14,100
2016/09/09 1,098 1,106 1,089 1,096 27,500
2016/09/08 1,123 1,123 1,100 1,111 16,500
2016/09/07 1,112 1,123 1,109 1,121 19,900
2016/09/06 1,108 1,122 1,108 1,120 4,300
2016/09/05 1,120 1,120 1,090 1,108 17,300
2016/09/02 1,090 1,106 1,071 1,106 37,700
2016/09/01 1,075 1,088 1,065 1,088 12,500
2016/08/31 1,066 1,080 1,054 1,076 18,600
2016/08/30 1,066 1,075 1,056 1,065 19,700
2016/08/29 1,060 1,067 1,040 1,059 27,600
2016/08/26 1,064 1,064 1,025 1,045 21,500
2016/08/25 1,081 1,086 1,059 1,064 19,000
2016/08/24 1,097 1,097 1,077 1,085 9,000
2016/08/23 1,085 1,088 1,076 1,084 12,000
2016/08/22 1,080 1,093 1,079 1,092 8,100
2016/08/19 1,062 1,088 1,062 1,083 12,500
2016/08/18 1,073 1,094 1,066 1,067 19,600
2016/08/17 1,076 1,095 1,075 1,090 27,200
2016/08/16 1,110 1,110 1,087 1,090 16,000
2016/08/15 1,120 1,126 1,072 1,106 14,800
2016/08/12 1,136 1,149 1,087 1,115 14,600
2016/08/10 1,106 1,117 1,098 1,106 7,800
2016/08/09 1,106 1,120 1,099 1,120 11,700
2016/08/08 1,119 1,149 1,091 1,115 14,800
2016/08/05 1,092 1,108 1,092 1,097 7,200
2016/08/04 1,114 1,124 1,084 1,103 34,300
2016/08/03 1,131 1,151 1,111 1,113 20,900
2016/08/02 1,131 1,159 1,131 1,150 8,300
2016/08/01 1,161 1,161 1,114 1,148 15,600
2016/07/29 1,163 1,179 1,131 1,179 19,600
2016/07/28 1,169 1,178 1,160 1,177 24,200
2016/07/27 1,160 1,187 1,153 1,185 12,500
2016/07/26 1,166 1,166 1,129 1,143 11,300
2016/07/25 1,168 1,169 1,146 1,159 12,400
2016/07/22 1,145 1,174 1,139 1,164 9,400
2016/07/21 1,181 1,181 1,140 1,153 15,900
2016/07/20 1,146 1,184 1,142 1,182 17,800
2016/07/19 1,140 1,156 1,135 1,156 8,600
2016/07/15 1,137 1,151 1,126 1,148 19,200
2016/07/14 1,131 1,150 1,125 1,145 28,700
2016/07/13 1,159 1,159 1,135 1,143 14,000
2016/07/12 1,114 1,154 1,107 1,142 24,500
2016/07/11 1,067 1,113 1,067 1,092 37,600
2016/07/08 1,078 1,092 1,066 1,066 25,400
2016/07/07 1,075 1,086 1,061 1,064 21,800
2016/07/06 1,094 1,094 1,069 1,083 36,500
2016/07/05 1,084 1,098 1,070 1,095 46,500
2016/07/04 1,083 1,087 1,068 1,084 21,700
2016/07/01 1,069 1,081 1,060 1,074 14,700
2016/06/30 1,062 1,077 1,055 1,055 15,200
2016/06/29 1,073 1,073 1,052 1,062 12,400
2016/06/28 1,045 1,065 1,020 1,059 25,800
2016/06/27 1,054 1,089 1,034 1,049 38,900
2016/06/24 1,136 1,136 1,014 1,020 30,500
2016/06/23 1,122 1,137 1,100 1,131 27,300
2016/06/22 1,103 1,103 1,090 1,094 8,900
2016/06/21 1,088 1,112 1,088 1,103 6,300
2016/06/20 1,084 1,106 1,084 1,100 9,200
2016/06/17 1,099 1,115 1,076 1,084 44,200
2016/06/16 1,062 1,062 1,030 1,036 30,000
2016/06/15 1,077 1,077 1,055 1,062 16,500
2016/06/14 1,070 1,109 1,055 1,067 23,900
2016/06/13 1,067 1,101 1,067 1,075 21,900
2016/06/10 1,092 1,101 1,078 1,085 54,100
2016/06/09 1,100 1,102 1,100 1,100 10,900
2016/06/08 1,102 1,109 1,100 1,105 8,400
2016/06/07 1,087 1,100 1,087 1,099 4,800
2016/06/06 1,072 1,097 1,053 1,087 8,400
2016/06/03 1,090 1,097 1,077 1,094 10,300
2016/06/02 1,097 1,115 1,067 1,090 10,000
2016/06/01 1,102 1,131 1,101 1,113 3,400
2016/05/31 1,118 1,125 1,113 1,120 13,300
2016/05/30 1,118 1,128 1,115 1,124 6,700
2016/05/27 1,123 1,123 1,084 1,107 10,100
2016/05/26 1,134 1,134 1,113 1,114 8,300
2016/05/25 1,135 1,149 1,118 1,118 9,800
2016/05/24 1,123 1,130 1,107 1,120 9,800
2016/05/23 1,124 1,134 1,113 1,119 8,800
2016/05/20 1,120 1,123 1,112 1,118 8,700
2016/05/19 1,143 1,143 1,105 1,120 12,000
2016/05/18 1,157 1,160 1,129 1,134 8,700
2016/05/17 1,143 1,159 1,104 1,158 16,500
2016/05/16 1,104 1,144 1,085 1,134 26,700
2016/05/13 1,127 1,127 1,100 1,104 36,500
2016/05/12 1,027 1,107 1,027 1,097 22,500
2016/05/11 1,050 1,065 1,022 1,045 22,400
2016/05/10 1,022 1,060 1,011 1,048 20,700
2016/05/09 1,018 1,024 1,004 1,017 11,200
2016/05/06 1,010 1,022 999 1,012 13,800
2016/05/02 994 1,027 994 1,002 16,800
2016/04/28 1,080 1,112 1,040 1,044 24,100
2016/04/27 1,089 1,102 1,051 1,080 19,000
2016/04/26 1,095 1,106 1,077 1,090 10,100
2016/04/25 1,113 1,124 1,094 1,097 9,200
2016/04/22 1,090 1,110 1,074 1,106 18,100
2016/04/21 1,096 1,110 1,081 1,089 20,400
2016/04/20 1,078 1,078 1,064 1,071 10,100
2016/04/19 1,065 1,084 1,057 1,065 12,900
2016/04/18 1,039 1,063 1,001 1,044 17,500
2016/04/15 1,093 1,093 1,073 1,078 14,600
2016/04/14 1,065 1,085 1,051 1,085 23,800
2016/04/13 1,019 1,045 1,019 1,042 17,100
2016/04/12 1,000 1,012 985 1,007 15,500
2016/04/11 1,000 1,012 975 1,001 16,000
2016/04/08 980 1,012 970 992 28,600
2016/04/07 967 1,006 967 1,001 44,400
2016/04/06 974 994 964 974 23,400
2016/04/05 996 1,000 965 966 19,700
2016/04/04 980 1,019 980 1,003 28,900
2016/04/01 1,024 1,025 979 980 26,500
2016/03/31 1,040 1,046 1,022 1,024 27,600
2016/03/30 1,071 1,071 1,043 1,048 21,600
2016/03/29 1,056 1,076 1,047 1,062 13,600
2016/03/28 1,065 1,070 1,045 1,066 12,600
2016/03/25 1,041 1,053 1,030 1,049 12,700
2016/03/24 1,069 1,069 1,038 1,038 13,500
2016/03/23 1,083 1,083 1,055 1,059 8,200
2016/03/22 1,058 1,080 1,042 1,067 18,900
2016/03/18 1,053 1,062 1,020 1,037 13,800
2016/03/17 1,056 1,066 1,052 1,059 19,100
2016/03/16 1,071 1,080 1,044 1,051 16,600
2016/03/15 1,086 1,121 1,076 1,082 19,800
2016/03/14 1,062 1,087 1,057 1,077 18,700
2016/03/11 1,043 1,059 1,013 1,057 36,800
2016/03/10 1,029 1,040 1,020 1,033 20,900
2016/03/09 1,009 1,027 1,002 1,018 17,400
2016/03/08 1,035 1,043 1,000 1,023 22,000
2016/03/07 1,050 1,050 1,029 1,040 12,100
2016/03/04 1,034 1,041 1,028 1,039 10,700
2016/03/03 1,008 1,038 1,001 1,032 20,800
2016/03/02 1,000 1,025 995 1,013 34,300
2016/03/01 997 1,003 959 980 21,300
2016/02/29 1,040 1,040 993 997 19,900
2016/02/26 1,030 1,030 1,018 1,023 9,700
2016/02/25 1,001 1,028 1,001 1,015 17,600
2016/02/24 1,008 1,033 988 1,003 18,300
2016/02/23 1,045 1,052 1,002 1,023 17,500
2016/02/22 1,042 1,054 1,023 1,044 29,900
2016/02/19 1,064 1,064 1,036 1,053 10,300
2016/02/18 1,080 1,085 1,054 1,071 11,000
2016/02/17 1,070 1,081 1,014 1,050 26,000
2016/02/16 1,078 1,100 1,050 1,053 16,500
2016/02/15 1,120 1,120 1,067 1,089 25,000
2016/02/12 1,010 1,030 959 1,000 92,200
2016/02/10 1,108 1,125 1,039 1,066 31,200
2016/02/09 1,156 1,156 1,100 1,120 17,200
2016/02/08 1,137 1,194 1,135 1,186 24,000
2016/02/05 1,169 1,189 1,138 1,150 40,500
2016/02/04 1,171 1,199 1,164 1,193 26,300
2016/02/03 1,209 1,210 1,178 1,192 16,900
2016/02/02 1,209 1,248 1,209 1,239 22,300
2016/02/01 1,210 1,230 1,205 1,229 22,100
2016/01/29 1,213 1,218 1,171 1,200 19,100
2016/01/28 1,189 1,198 1,175 1,193 35,200
2016/01/27 1,164 1,194 1,153 1,189 24,500
2016/01/26 1,150 1,156 1,128 1,141 76,300
2016/01/25 1,152 1,182 1,136 1,156 34,300
2016/01/22 1,090 1,124 1,071 1,122 34,000
2016/01/21 1,100 1,140 1,073 1,080 24,500
2016/01/20 1,148 1,155 1,099 1,100 28,300
2016/01/19 1,150 1,170 1,146 1,153 14,400
2016/01/18 1,155 1,184 1,138 1,155 20,400
2016/01/15 1,210 1,210 1,178 1,185 22,600
2016/01/14 1,234 1,234 1,175 1,191 35,600
2016/01/13 1,241 1,300 1,241 1,264 16,600
2016/01/12 1,275 1,282 1,228 1,231 25,500
2016/01/08 1,299 1,310 1,286 1,295 28,400
2016/01/07 1,329 1,335 1,297 1,299 23,600
2016/01/06 1,368 1,380 1,330 1,342 10,400
2016/01/05 1,375 1,390 1,363 1,371 14,900
2016/01/04 1,405 1,410 1,323 1,354 32,100

このページの先頭へ