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
2018/12/28 1,996 2,040 1,966 2,026 27,800
2018/12/27 1,956 2,006 1,940 2,006 20,900
2018/12/26 1,985 1,985 1,897 1,916 31,000
2018/12/25 1,896 1,948 1,850 1,865 38,400
2018/12/21 1,973 1,973 1,896 1,950 50,000
2018/12/20 2,056 2,072 1,939 1,958 27,300
2018/12/19 2,076 2,106 2,045 2,085 15,100
2018/12/18 2,117 2,142 2,079 2,092 29,800
2018/12/17 2,069 2,110 2,068 2,076 16,200
2018/12/14 2,181 2,181 2,094 2,102 41,900
2018/12/13 2,161 2,203 2,152 2,195 22,500
2018/12/12 2,098 2,173 2,092 2,149 21,600
2018/12/11 2,194 2,194 2,094 2,099 18,300
2018/12/10 2,225 2,236 2,161 2,172 14,600
2018/12/07 2,266 2,279 2,205 2,271 31,500
2018/12/06 2,300 2,300 2,245 2,265 32,700
2018/12/05 2,347 2,354 2,291 2,294 17,900
2018/12/04 2,420 2,448 2,366 2,381 20,400
2018/12/03 2,377 2,453 2,377 2,451 31,700
2018/11/30 2,327 2,378 2,327 2,376 20,800
2018/11/29 2,348 2,397 2,316 2,328 35,900
2018/11/28 2,319 2,343 2,311 2,339 12,000
2018/11/27 2,320 2,389 2,320 2,329 22,000
2018/11/26 2,326 2,370 2,265 2,319 22,100
2018/11/22 2,318 2,350 2,278 2,326 19,300
2018/11/21 2,271 2,324 2,240 2,310 21,300
2018/11/20 2,309 2,344 2,279 2,321 18,200
2018/11/19 2,276 2,343 2,276 2,332 20,100
2018/11/16 2,257 2,311 2,222 2,280 26,100
2018/11/15 2,221 2,320 2,221 2,267 28,500
2018/11/14 2,230 2,299 2,195 2,221 33,200
2018/11/13 2,350 2,350 2,221 2,236 36,000
2018/11/12 2,327 2,327 2,272 2,300 11,900
2018/11/09 2,348 2,364 2,313 2,340 19,600
2018/11/08 2,339 2,417 2,339 2,360 31,400
2018/11/07 2,287 2,344 2,275 2,300 32,500
2018/11/06 2,342 2,342 2,290 2,307 14,500
2018/11/05 2,329 2,386 2,311 2,333 29,600
2018/11/02 2,287 2,374 2,282 2,361 44,200
2018/11/01 2,226 2,312 2,193 2,299 37,300
2018/10/31 2,159 2,237 2,150 2,226 39,300
2018/10/30 2,039 2,159 2,016 2,159 109,700
2018/10/29 1,990 2,046 1,911 2,011 38,400
2018/10/26 2,067 2,093 1,943 1,981 62,600
2018/10/25 2,171 2,171 2,050 2,066 35,300
2018/10/24 2,180 2,236 2,138 2,221 37,700
2018/10/23 2,285 2,285 2,144 2,151 28,000
2018/10/22 2,193 2,300 2,166 2,285 35,500
2018/10/19 2,225 2,236 2,169 2,234 26,000
2018/10/18 2,254 2,255 2,219 2,237 28,900
2018/10/17 2,215 2,262 2,195 2,250 17,800
2018/10/16 2,180 2,195 2,152 2,175 24,300
2018/10/15 2,247 2,247 2,177 2,193 38,600
2018/10/12 2,182 2,249 2,151 2,229 33,700
2018/10/11 2,235 2,247 2,172 2,177 33,700
2018/10/10 2,309 2,320 2,253 2,285 16,200
2018/10/09 2,278 2,282 2,222 2,275 45,100
2018/10/05 2,310 2,341 2,302 2,321 24,700
2018/10/04 2,363 2,393 2,326 2,334 16,700
2018/10/03 2,401 2,401 2,331 2,342 29,800
2018/10/02 2,450 2,475 2,380 2,390 27,600
2018/10/01 2,461 2,469 2,420 2,429 18,300
2018/09/28 2,480 2,488 2,444 2,460 30,900
2018/09/27 2,529 2,529 2,455 2,480 33,000
2018/09/26 2,529 2,554 2,475 2,549 26,100
2018/09/25 2,500 2,561 2,475 2,545 44,100
2018/09/21 2,464 2,488 2,436 2,466 38,300
2018/09/20 2,497 2,497 2,391 2,417 33,800
2018/09/19 2,430 2,484 2,402 2,477 37,400
2018/09/18 2,290 2,374 2,251 2,372 41,300
2018/09/14 2,289 2,327 2,259 2,283 68,600
2018/09/13 2,275 2,275 2,212 2,231 29,200
2018/09/12 2,278 2,278 2,191 2,253 37,700
2018/09/11 2,301 2,301 2,259 2,280 19,400
2018/09/10 2,266 2,310 2,241 2,302 32,600
2018/09/07 2,261 2,262 2,192 2,251 41,000
2018/09/06 2,303 2,311 2,254 2,270 28,900
2018/09/05 2,327 2,339 2,288 2,302 33,000
2018/09/04 2,414 2,414 2,331 2,341 20,100
2018/09/03 2,467 2,467 2,381 2,401 11,300
2018/08/31 2,462 2,503 2,445 2,465 22,400
2018/08/30 2,516 2,516 2,457 2,490 12,500
2018/08/29 2,508 2,508 2,475 2,490 16,600
2018/08/28 2,496 2,510 2,482 2,494 13,300
2018/08/27 2,465 2,498 2,450 2,492 21,500
2018/08/24 2,376 2,419 2,369 2,415 20,800
2018/08/23 2,462 2,464 2,380 2,408 16,000
2018/08/22 2,450 2,450 2,412 2,418 11,300
2018/08/21 2,456 2,474 2,413 2,435 13,400
2018/08/20 2,441 2,497 2,441 2,491 15,100
2018/08/17 2,525 2,525 2,470 2,480 13,100
2018/08/16 2,473 2,532 2,453 2,492 17,600
2018/08/15 2,530 2,547 2,500 2,523 45,200
2018/08/14 2,426 2,550 2,416 2,530 35,800
2018/08/13 2,376 2,501 2,352 2,421 134,000
2018/08/10 2,252 2,299 2,216 2,248 39,600
2018/08/09 2,290 2,317 2,257 2,264 21,700
2018/08/08 2,303 2,344 2,298 2,315 15,800
2018/08/07 2,266 2,329 2,266 2,319 10,200
2018/08/06 2,312 2,334 2,265 2,297 17,100
2018/08/03 2,351 2,356 2,329 2,339 21,000
2018/08/02 2,408 2,437 2,371 2,391 15,500
2018/08/01 2,415 2,447 2,391 2,407 15,100
2018/07/31 2,448 2,456 2,392 2,415 21,400
2018/07/30 2,420 2,463 2,377 2,462 17,100
2018/07/27 2,387 2,428 2,387 2,415 12,800
2018/07/26 2,384 2,417 2,362 2,387 19,000
2018/07/25 2,369 2,369 2,315 2,345 16,100
2018/07/24 2,365 2,379 2,351 2,376 10,800
2018/07/23 2,290 2,358 2,290 2,331 12,300
2018/07/20 2,341 2,352 2,318 2,335 6,500
2018/07/19 2,369 2,375 2,354 2,362 8,100
2018/07/18 2,354 2,396 2,339 2,369 17,300
2018/07/17 2,323 2,380 2,318 2,354 14,700
2018/07/13 2,301 2,343 2,280 2,315 19,400
2018/07/12 2,262 2,279 2,238 2,263 14,900
2018/07/11 2,250 2,277 2,211 2,255 12,600
2018/07/10 2,301 2,351 2,280 2,283 27,200
2018/07/09 2,255 2,307 2,255 2,297 12,100
2018/07/06 2,209 2,268 2,200 2,250 18,500
2018/07/05 2,310 2,310 2,190 2,208 40,700
2018/07/04 2,333 2,333 2,301 2,316 14,100
2018/07/03 2,383 2,397 2,321 2,341 22,200
2018/07/02 2,476 2,492 2,384 2,397 20,100
2018/06/29 2,550 2,550 2,502 2,504 22,300
2018/06/28 2,598 2,605 2,519 2,579 39,600
2018/06/27 2,592 2,636 2,548 2,598 29,800
2018/06/26 2,510 2,551 2,458 2,545 16,700
2018/06/25 2,596 2,604 2,496 2,509 14,900
2018/06/22 2,520 2,645 2,502 2,612 47,800
2018/06/21 2,562 2,565 2,503 2,520 16,100
2018/06/20 2,585 2,585 2,495 2,559 18,800
2018/06/19 2,629 2,629 2,555 2,579 23,800
2018/06/18 2,587 2,597 2,555 2,583 8,400
2018/06/15 2,646 2,646 2,569 2,589 17,100
2018/06/14 2,651 2,651 2,607 2,629 10,700
2018/06/13 2,600 2,663 2,600 2,651 11,700
2018/06/12 2,687 2,687 2,573 2,585 14,100
2018/06/11 2,619 2,690 2,619 2,687 8,900
2018/06/08 2,671 2,696 2,609 2,619 30,600
2018/06/07 2,681 2,703 2,660 2,698 10,400
2018/06/06 2,639 2,668 2,617 2,665 11,900
2018/06/05 2,697 2,697 2,576 2,654 22,800
2018/06/04 2,650 2,700 2,650 2,697 17,600
2018/06/01 2,625 2,644 2,588 2,603 24,000
2018/05/31 2,588 2,675 2,570 2,675 53,800
2018/05/30 2,575 2,595 2,535 2,587 20,400
2018/05/29 2,702 2,702 2,568 2,625 17,700
2018/05/28 2,737 2,769 2,657 2,689 24,800
2018/05/25 2,700 2,734 2,668 2,731 27,800
2018/05/24 2,863 2,864 2,662 2,678 31,400
2018/05/23 2,775 2,886 2,762 2,863 37,600
2018/05/22 2,798 2,798 2,726 2,788 9,900
2018/05/21 2,762 2,814 2,751 2,788 12,000
2018/05/18 2,700 2,781 2,689 2,765 32,200
2018/05/17 2,710 2,728 2,680 2,690 14,500
2018/05/16 2,770 2,770 2,701 2,710 12,300
2018/05/15 2,824 2,824 2,750 2,781 40,400
2018/05/14 2,649 2,827 2,633 2,815 74,400
2018/05/11 2,561 2,640 2,535 2,638 20,800
2018/05/10 2,517 2,568 2,517 2,560 12,100
2018/05/09 2,512 2,579 2,496 2,517 33,200
2018/05/08 2,509 2,548 2,492 2,537 18,800
2018/05/07 2,509 2,518 2,451 2,517 16,300
2018/05/02 2,460 2,517 2,460 2,507 9,900
2018/05/01 2,430 2,499 2,430 2,460 10,700
2018/04/27 2,505 2,505 2,428 2,465 15,000
2018/04/26 2,502 2,509 2,476 2,506 15,700
2018/04/25 2,418 2,456 2,408 2,452 6,900
2018/04/24 2,399 2,433 2,392 2,427 11,700
2018/04/23 2,418 2,433 2,371 2,372 11,100
2018/04/20 2,468 2,468 2,406 2,416 16,300
2018/04/19 2,500 2,508 2,470 2,480 22,700
2018/04/18 2,460 2,506 2,460 2,492 9,100
2018/04/17 2,488 2,488 2,446 2,455 9,900
2018/04/16 2,471 2,500 2,456 2,496 26,200
2018/04/13 2,390 2,484 2,390 2,471 31,900
2018/04/12 2,378 2,395 2,362 2,385 10,400
2018/04/11 2,390 2,393 2,370 2,378 7,400
2018/04/10 2,383 2,437 2,383 2,410 10,900
2018/04/09 2,366 2,415 2,365 2,400 15,100
2018/04/06 2,368 2,383 2,357 2,373 14,200
2018/04/05 2,380 2,391 2,352 2,367 17,500
2018/04/04 2,308 2,379 2,308 2,372 19,400
2018/04/03 2,280 2,334 2,265 2,301 23,200
2018/04/02 2,330 2,341 2,306 2,322 8,300
2018/03/30 2,311 2,318 2,295 2,318 17,300
2018/03/29 2,291 2,299 2,241 2,297 21,100
2018/03/28 2,236 2,246 2,183 2,246 13,300
2018/03/27 2,180 2,284 2,180 2,280 31,900
2018/03/26 2,093 2,164 2,087 2,155 22,400
2018/03/23 2,244 2,244 2,126 2,143 30,700
2018/03/22 2,244 2,308 2,244 2,286 21,200
2018/03/20 2,219 2,226 2,186 2,224 9,700
2018/03/19 2,313 2,320 2,230 2,246 14,000
2018/03/16 2,300 2,339 2,263 2,327 39,600
2018/03/15 2,327 2,327 2,255 2,285 26,000
2018/03/14 2,385 2,385 2,336 2,346 11,800
2018/03/13 2,298 2,403 2,298 2,401 25,900
2018/03/12 2,285 2,310 2,272 2,304 10,800
2018/03/09 2,315 2,327 2,248 2,258 25,300
2018/03/08 2,302 2,305 2,260 2,265 8,700
2018/03/07 2,314 2,333 2,270 2,274 18,300
2018/03/06 2,270 2,347 2,270 2,335 27,200
2018/03/05 2,243 2,267 2,238 2,261 41,400
2018/03/02 2,226 2,260 2,214 2,240 21,600
2018/03/01 2,373 2,373 2,294 2,306 25,700
2018/02/28 2,341 2,408 2,340 2,387 34,000
2018/02/27 2,381 2,381 2,350 2,370 13,300
2018/02/26 2,345 2,381 2,345 2,372 30,500
2018/02/23 2,294 2,345 2,289 2,335 30,500
2018/02/22 2,263 2,296 2,259 2,289 33,800
2018/02/21 2,231 2,286 2,218 2,277 23,300
2018/02/20 2,222 2,248 2,211 2,229 18,200
2018/02/19 2,175 2,226 2,175 2,223 44,100
2018/02/16 2,158 2,180 2,132 2,160 38,700
2018/02/15 2,119 2,184 2,061 2,142 59,300
2018/02/14 2,134 2,134 2,067 2,101 44,100
2018/02/13 2,154 2,156 2,088 2,095 47,700
2018/02/09 2,095 2,119 2,088 2,111 30,100
2018/02/08 2,208 2,219 2,170 2,194 24,500
2018/02/07 2,227 2,328 2,165 2,167 29,100
2018/02/06 2,200 2,232 2,095 2,151 50,800
2018/02/05 2,375 2,390 2,342 2,344 28,600
2018/02/02 2,468 2,478 2,399 2,424 45,800
2018/02/01 2,461 2,488 2,461 2,485 21,600
2018/01/31 2,462 2,509 2,451 2,451 45,600
2018/01/30 2,521 2,521 2,466 2,471 28,800
2018/01/29 2,532 2,541 2,513 2,517 14,300
2018/01/26 2,521 2,530 2,510 2,512 14,300
2018/01/25 2,555 2,555 2,511 2,515 21,200
2018/01/24 2,592 2,592 2,546 2,555 17,300
2018/01/23 2,605 2,610 2,582 2,583 14,000
2018/01/22 2,610 2,610 2,572 2,585 18,200
2018/01/19 2,585 2,620 2,572 2,605 14,900
2018/01/18 2,612 2,612 2,569 2,585 25,700
2018/01/17 2,549 2,604 2,549 2,587 28,300
2018/01/16 2,555 2,596 2,547 2,575 18,300
2018/01/15 2,600 2,623 2,549 2,555 29,900
2018/01/12 2,521 2,591 2,506 2,579 38,000
2018/01/11 2,566 2,567 2,513 2,525 40,700
2018/01/10 2,672 2,672 2,592 2,599 23,000
2018/01/09 2,650 2,677 2,647 2,672 42,300
2018/01/05 2,610 2,633 2,602 2,629 42,700
2018/01/04 2,556 2,627 2,555 2,626 47,300

このページの先頭へ