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
2017/12/29 2,613 2,617 2,588 2,597 18,800
2017/12/28 2,620 2,630 2,596 2,604 20,300
2017/12/27 2,589 2,622 2,580 2,619 32,900
2017/12/26 2,563 2,577 2,550 2,565 21,900
2017/12/25 2,583 2,591 2,551 2,564 23,200
2017/12/22 2,547 2,560 2,529 2,553 22,800
2017/12/21 2,528 2,537 2,502 2,530 24,400
2017/12/20 2,550 2,550 2,521 2,540 21,100
2017/12/19 2,534 2,535 2,520 2,523 14,500
2017/12/18 2,500 2,545 2,500 2,529 23,900
2017/12/15 2,476 2,504 2,455 2,487 34,000
2017/12/14 2,440 2,486 2,440 2,475 21,700
2017/12/13 2,459 2,483 2,443 2,450 36,200
2017/12/12 2,481 2,511 2,453 2,469 31,300
2017/12/11 2,462 2,495 2,442 2,484 34,100
2017/12/08 2,370 2,453 2,364 2,432 78,300
2017/12/07 2,425 2,513 2,421 2,467 55,500
2017/12/06 2,471 2,501 2,409 2,409 44,400
2017/12/05 2,478 2,496 2,462 2,472 53,600
2017/12/04 2,550 2,552 2,475 2,478 50,000
2017/12/01 2,548 2,557 2,494 2,544 94,300
2017/11/30 2,515 2,542 2,494 2,525 311,400
2017/11/29 2,512 2,523 2,465 2,519 61,400
2017/11/28 2,641 2,641 2,497 2,512 78,700
2017/11/27 2,538 2,685 2,537 2,647 160,000
2017/11/24 2,474 2,484 2,436 2,438 43,400
2017/11/22 2,495 2,521 2,464 2,518 81,100
2017/11/21 2,449 2,509 2,449 2,483 56,000
2017/11/20 2,396 2,467 2,393 2,438 52,900
2017/11/17 2,337 2,446 2,329 2,419 78,100
2017/11/16 2,266 2,373 2,219 2,350 76,800
2017/11/15 2,524 2,524 2,232 2,293 188,100
2017/11/14 2,446 2,623 2,438 2,553 147,200
2017/11/13 2,392 2,411 2,376 2,396 30,300
2017/11/10 2,430 2,438 2,391 2,414 24,500
2017/11/09 2,497 2,497 2,393 2,432 61,700
2017/11/08 2,463 2,517 2,463 2,499 39,200
2017/11/07 2,461 2,492 2,451 2,491 30,000
2017/11/06 2,459 2,478 2,443 2,458 26,100
2017/11/02 2,475 2,475 2,437 2,445 25,600
2017/11/01 2,420 2,472 2,419 2,467 39,500
2017/10/31 2,450 2,455 2,423 2,444 41,000
2017/10/30 2,452 2,498 2,418 2,449 168,100
2017/10/27 2,474 2,474 2,425 2,443 38,800
2017/10/26 2,462 2,477 2,430 2,446 41,000
2017/10/25 2,486 2,490 2,452 2,467 71,100
2017/10/24 2,446 2,493 2,431 2,492 46,800
2017/10/23 2,434 2,462 2,410 2,446 44,100
2017/10/20 2,360 2,410 2,358 2,392 59,100
2017/10/19 2,340 2,386 2,328 2,377 36,400
2017/10/18 2,386 2,413 2,348 2,349 71,600
2017/10/17 2,411 2,424 2,380 2,384 78,900
2017/10/16 2,442 2,462 2,420 2,422 76,000
2017/10/13 2,419 2,444 2,365 2,436 103,200
2017/10/12 2,399 2,445 2,399 2,413 70,400
2017/10/11 2,325 2,393 2,311 2,388 68,400
2017/10/10 2,251 2,325 2,251 2,316 117,800
2017/10/06 2,240 2,291 2,231 2,285 86,400
2017/10/05 2,234 2,242 2,214 2,235 60,200
2017/10/04 2,227 2,243 2,209 2,230 67,100
2017/10/03 2,250 2,250 2,211 2,225 76,000
2017/10/02 2,266 2,281 2,236 2,250 70,000
2017/09/29 2,284 2,319 2,244 2,258 173,600
2017/09/28 2,125 2,137 2,104 2,134 52,300
2017/09/27 2,115 2,119 2,089 2,113 40,100
2017/09/26 2,140 2,140 2,091 2,117 55,800
2017/09/25 2,137 2,137 2,098 2,113 32,500
2017/09/22 2,137 2,137 2,093 2,113 39,500
2017/09/21 2,164 2,164 2,107 2,123 38,700
2017/09/20 2,140 2,172 2,135 2,143 43,600
2017/09/19 2,195 2,211 2,133 2,139 128,500
2017/09/15 2,148 2,224 2,130 2,181 90,500
2017/09/14 2,199 2,200 2,140 2,151 61,300
2017/09/13 2,160 2,210 2,139 2,177 77,700
2017/09/12 2,100 2,166 2,100 2,146 45,400
2017/09/11 2,106 2,118 2,040 2,091 74,700
2017/09/08 2,134 2,154 2,062 2,069 105,000
2017/09/07 2,174 2,206 2,153 2,165 69,300
2017/09/06 2,172 2,207 2,151 2,174 38,600
2017/09/05 2,129 2,200 2,100 2,185 95,200
2017/09/04 2,166 2,175 2,123 2,130 46,500
2017/09/01 2,115 2,192 2,115 2,183 59,700
2017/08/31 2,009 2,131 2,009 2,099 90,000
2017/08/30 2,006 2,011 1,986 2,006 39,300
2017/08/29 2,029 2,029 1,951 2,011 38,400
2017/08/28 2,019 2,038 2,001 2,034 36,000
2017/08/25 1,991 2,025 1,983 2,015 45,900
2017/08/24 2,007 2,010 1,990 1,997 31,600
2017/08/23 1,990 2,011 1,988 2,002 16,800
2017/08/22 1,953 1,983 1,953 1,977 23,100
2017/08/21 1,952 1,988 1,952 1,972 14,500
2017/08/18 1,959 1,987 1,939 1,951 88,700
2017/08/17 1,973 1,985 1,951 1,965 32,000
2017/08/16 2,030 2,030 1,977 1,978 27,600
2017/08/15 2,004 2,045 2,004 2,016 44,200
2017/08/14 2,081 2,082 2,002 2,004 65,600
2017/08/10 2,117 2,130 2,000 2,124 51,000
2017/08/09 2,127 2,130 2,071 2,117 34,200
2017/08/08 2,135 2,139 2,113 2,121 20,700
2017/08/07 2,101 2,134 2,096 2,132 19,000
2017/08/04 2,095 2,117 2,080 2,094 25,300
2017/08/03 2,114 2,131 2,080 2,099 36,600
2017/08/02 2,097 2,122 2,080 2,114 25,100
2017/08/01 2,083 2,092 2,050 2,084 24,700
2017/07/31 2,109 2,111 2,071 2,087 28,600
2017/07/28 2,109 2,109 2,083 2,108 19,900
2017/07/27 2,132 2,137 2,103 2,109 18,600
2017/07/26 2,157 2,165 2,123 2,132 13,700
2017/07/25 2,160 2,160 2,130 2,138 19,000
2017/07/24 2,124 2,161 2,116 2,161 49,700
2017/07/21 2,117 2,149 2,090 2,124 30,400
2017/07/20 2,078 2,121 2,078 2,108 28,300
2017/07/19 2,075 2,105 2,070 2,091 20,800
2017/07/18 2,067 2,090 2,057 2,083 13,200
2017/07/14 2,092 2,102 2,070 2,087 27,200
2017/07/13 2,106 2,106 2,071 2,079 42,700
2017/07/12 2,087 2,087 2,056 2,081 30,000
2017/07/11 2,066 2,109 2,057 2,098 30,400
2017/07/10 2,072 2,350 2,065 2,098 210,200
2017/07/07 2,062 2,067 2,019 2,022 27,000
2017/07/06 2,070 2,078 2,051 2,062 23,500
2017/07/05 2,043 2,087 2,034 2,079 50,100
2017/07/04 2,125 2,142 2,059 2,063 32,900
2017/07/03 2,096 2,139 2,096 2,116 34,800
2017/06/30 2,110 2,120 2,065 2,090 31,400
2017/06/29 2,114 2,125 2,095 2,110 38,600
2017/06/28 2,154 2,158 2,103 2,113 41,900
2017/06/27 2,160 2,167 2,133 2,158 29,600
2017/06/26 2,204 2,204 2,147 2,153 41,600
2017/06/23 2,180 2,198 2,162 2,191 38,200
2017/06/22 2,221 2,221 2,192 2,202 43,000
2017/06/21 2,176 2,233 2,167 2,200 58,400
2017/06/20 2,200 2,243 2,162 2,204 78,900
2017/06/19 2,070 2,170 2,070 2,155 50,100
2017/06/16 2,127 2,129 2,042 2,042 84,800
2017/06/15 2,100 2,132 2,080 2,117 44,700
2017/06/14 2,110 2,119 2,074 2,107 48,400
2017/06/13 2,097 2,110 2,089 2,095 27,100
2017/06/12 2,070 2,115 2,057 2,113 50,700
2017/06/09 2,030 2,085 2,003 2,083 66,900
2017/06/08 1,994 2,044 1,971 2,026 71,700
2017/06/07 1,992 2,010 1,978 1,984 42,600
2017/06/06 2,005 2,011 1,975 2,000 39,900
2017/06/05 1,972 2,011 1,972 1,999 46,300
2017/06/02 1,927 1,976 1,905 1,972 57,900
2017/06/01 1,900 1,910 1,894 1,901 15,600
2017/05/31 1,897 1,914 1,891 1,892 19,600
2017/05/30 1,881 1,903 1,881 1,901 31,900
2017/05/29 1,878 1,888 1,871 1,881 27,300
2017/05/26 1,889 1,889 1,839 1,864 47,400
2017/05/25 1,900 1,921 1,873 1,877 59,800
2017/05/24 1,929 1,936 1,896 1,904 25,300
2017/05/23 1,849 1,908 1,842 1,893 62,200
2017/05/22 1,841 1,850 1,826 1,837 32,900
2017/05/19 1,831 1,851 1,810 1,841 19,500
2017/05/18 1,805 1,838 1,805 1,831 29,200
2017/05/17 1,854 1,863 1,835 1,839 39,600
2017/05/16 1,850 1,887 1,834 1,872 63,100
2017/05/15 1,848 1,881 1,824 1,852 38,100
2017/05/12 1,855 1,859 1,770 1,840 98,700
2017/05/11 1,712 1,885 1,697 1,885 57,000
2017/05/10 1,715 1,740 1,700 1,709 37,200
2017/05/09 1,719 1,719 1,676 1,708 12,700
2017/05/08 1,700 1,718 1,688 1,715 28,600
2017/05/02 1,673 1,695 1,673 1,682 13,800
2017/05/01 1,650 1,677 1,643 1,670 10,800
2017/04/28 1,670 1,671 1,641 1,654 16,200
2017/04/27 1,630 1,669 1,630 1,666 21,400
2017/04/26 1,656 1,659 1,639 1,647 12,100
2017/04/25 1,631 1,645 1,602 1,640 17,800
2017/04/24 1,629 1,629 1,586 1,614 16,100
2017/04/21 1,563 1,570 1,550 1,563 13,500
2017/04/20 1,549 1,571 1,542 1,546 13,900
2017/04/19 1,543 1,574 1,543 1,550 12,200
2017/04/18 1,567 1,582 1,545 1,549 20,700
2017/04/17 1,545 1,585 1,545 1,562 12,200
2017/04/14 1,554 1,567 1,533 1,549 23,500
2017/04/13 1,559 1,591 1,547 1,553 14,400
2017/04/12 1,594 1,598 1,571 1,575 12,000
2017/04/11 1,595 1,655 1,595 1,595 13,800
2017/04/10 1,609 1,617 1,589 1,598 14,700
2017/04/07 1,599 1,638 1,599 1,608 21,500
2017/04/06 1,637 1,637 1,590 1,598 19,400
2017/04/05 1,655 1,689 1,630 1,639 20,700
2017/04/04 1,648 1,678 1,644 1,665 17,300
2017/04/03 1,705 1,705 1,656 1,664 23,700
2017/03/31 1,725 1,731 1,687 1,694 33,200
2017/03/30 1,720 1,731 1,707 1,724 21,300
2017/03/29 1,733 1,742 1,700 1,714 27,400
2017/03/28 1,709 1,754 1,675 1,754 25,200
2017/03/27 1,688 1,699 1,675 1,675 12,600
2017/03/24 1,696 1,711 1,675 1,701 16,900
2017/03/23 1,691 1,691 1,631 1,679 17,700
2017/03/22 1,692 1,697 1,656 1,661 11,400
2017/03/21 1,663 1,732 1,636 1,705 33,100
2017/03/17 1,686 1,692 1,675 1,687 8,900
2017/03/16 1,659 1,689 1,643 1,686 17,700
2017/03/15 1,688 1,688 1,673 1,680 12,200
2017/03/14 1,675 1,689 1,666 1,683 15,900
2017/03/13 1,688 1,688 1,658 1,670 16,900
2017/03/10 1,687 1,690 1,655 1,689 54,200
2017/03/09 1,633 1,650 1,630 1,638 23,500
2017/03/08 1,624 1,650 1,613 1,628 15,400
2017/03/07 1,638 1,644 1,625 1,626 12,200
2017/03/06 1,650 1,653 1,637 1,638 13,100
2017/03/03 1,650 1,675 1,649 1,651 22,300
2017/03/02 1,650 1,677 1,641 1,653 29,100
2017/03/01 1,609 1,640 1,603 1,638 23,700
2017/02/28 1,590 1,616 1,590 1,609 57,500
2017/02/27 1,610 1,617 1,586 1,592 54,500
2017/02/24 1,641 1,643 1,617 1,619 53,000
2017/02/23 1,640 1,656 1,632 1,648 31,300
2017/02/22 1,649 1,662 1,626 1,638 11,600
2017/02/21 1,636 1,649 1,617 1,648 18,100
2017/02/20 1,649 1,650 1,626 1,636 14,200
2017/02/17 1,633 1,649 1,626 1,646 21,900
2017/02/16 1,678 1,689 1,634 1,638 24,300
2017/02/15 1,662 1,686 1,662 1,678 26,300
2017/02/14 1,629 1,667 1,623 1,649 40,700
2017/02/13 1,631 1,680 1,611 1,622 66,700
2017/02/10 1,690 1,725 1,663 1,703 38,700
2017/02/09 1,657 1,690 1,656 1,662 19,100
2017/02/08 1,638 1,671 1,638 1,659 14,800
2017/02/07 1,643 1,655 1,629 1,646 21,400
2017/02/06 1,663 1,663 1,641 1,652 22,900
2017/02/03 1,671 1,683 1,655 1,665 21,100
2017/02/02 1,700 1,701 1,662 1,679 45,000
2017/02/01 1,686 1,708 1,675 1,700 13,000
2017/01/31 1,702 1,716 1,695 1,701 16,600
2017/01/30 1,704 1,719 1,684 1,718 27,500
2017/01/27 1,706 1,725 1,698 1,700 33,800
2017/01/26 1,700 1,719 1,632 1,706 42,800
2017/01/25 1,690 1,698 1,669 1,695 22,700
2017/01/24 1,657 1,678 1,650 1,673 21,900
2017/01/23 1,655 1,671 1,646 1,651 13,800
2017/01/20 1,640 1,666 1,634 1,657 28,600
2017/01/19 1,654 1,678 1,650 1,653 21,900
2017/01/18 1,657 1,657 1,624 1,654 15,900
2017/01/17 1,679 1,692 1,660 1,666 19,800
2017/01/16 1,713 1,714 1,670 1,686 36,600
2017/01/13 1,673 1,733 1,671 1,715 57,300
2017/01/12 1,677 1,704 1,642 1,674 31,700
2017/01/11 1,710 1,710 1,677 1,690 33,300
2017/01/10 1,687 1,715 1,684 1,699 27,900
2017/01/06 1,664 1,714 1,651 1,711 32,400
2017/01/05 1,697 1,697 1,673 1,685 32,300
2017/01/04 1,675 1,719 1,671 1,706 58,700

このページの先頭へ