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
2019/12/30 2,349 2,370 2,326 2,365 16,500
2019/12/27 2,358 2,365 2,347 2,360 10,200
2019/12/26 2,295 2,357 2,294 2,354 14,000
2019/12/25 2,351 2,351 2,282 2,293 10,100
2019/12/24 2,333 2,352 2,307 2,352 9,800
2019/12/23 2,356 2,364 2,316 2,339 33,900
2019/12/20 2,340 2,354 2,306 2,316 45,400
2019/12/19 2,368 2,374 2,340 2,345 18,000
2019/12/18 2,349 2,377 2,300 2,368 38,800
2019/12/17 2,330 2,348 2,306 2,336 25,500
2019/12/16 2,331 2,340 2,319 2,327 14,700
2019/12/13 2,365 2,388 2,316 2,330 52,400
2019/12/12 2,345 2,359 2,319 2,330 25,500
2019/12/11 2,319 2,319 2,298 2,315 8,300
2019/12/10 2,339 2,339 2,305 2,319 11,600
2019/12/09 2,341 2,348 2,310 2,330 6,300
2019/12/06 2,282 2,322 2,282 2,320 16,200
2019/12/05 2,310 2,321 2,291 2,307 19,200
2019/12/04 2,286 2,315 2,267 2,309 14,200
2019/12/03 2,305 2,305 2,252 2,290 19,800
2019/12/02 2,332 2,341 2,303 2,325 25,700
2019/11/29 2,306 2,314 2,289 2,314 17,200
2019/11/28 2,340 2,340 2,277 2,306 17,500
2019/11/27 2,326 2,342 2,323 2,339 4,300
2019/11/26 2,329 2,361 2,303 2,326 47,000
2019/11/25 2,307 2,370 2,288 2,304 22,800
2019/11/22 2,356 2,356 2,302 2,310 10,700
2019/11/21 2,403 2,403 2,217 2,356 33,800
2019/11/20 2,313 2,444 2,313 2,415 53,900
2019/11/19 2,295 2,350 2,276 2,320 30,700
2019/11/18 2,260 2,283 2,257 2,283 6,400
2019/11/15 2,281 2,281 2,242 2,260 16,800
2019/11/14 2,253 2,265 2,244 2,265 14,800
2019/11/13 2,300 2,317 2,253 2,253 29,900
2019/11/12 2,256 2,274 2,175 2,274 31,000
2019/11/11 2,263 2,263 2,215 2,215 8,700
2019/11/08 2,260 2,260 2,209 2,230 15,200
2019/11/07 2,215 2,241 2,214 2,235 11,700
2019/11/06 2,200 2,223 2,185 2,200 18,500
2019/11/05 2,179 2,196 2,161 2,195 32,700
2019/11/01 2,137 2,137 2,105 2,136 4,000
2019/10/31 2,147 2,147 2,113 2,136 8,900
2019/10/30 2,125 2,155 2,106 2,151 32,500
2019/10/29 2,163 2,163 2,117 2,132 19,300
2019/10/28 2,150 2,150 2,123 2,131 4,400
2019/10/25 2,156 2,156 2,119 2,142 13,200
2019/10/24 2,177 2,177 2,123 2,134 12,600
2019/10/23 2,151 2,151 2,100 2,138 6,300
2019/10/21 2,130 2,143 2,125 2,129 5,700
2019/10/18 2,124 2,150 2,095 2,130 20,000
2019/10/17 2,155 2,155 2,104 2,109 11,900
2019/10/16 2,147 2,170 2,122 2,148 23,400
2019/10/15 2,120 2,128 2,102 2,120 21,900
2019/10/11 2,070 2,080 2,045 2,065 10,700
2019/10/10 2,100 2,100 2,049 2,056 7,800
2019/10/09 2,061 2,094 2,061 2,093 9,800
2019/10/08 2,075 2,105 2,069 2,090 22,200
2019/10/07 2,044 2,066 2,031 2,062 11,900
2019/10/04 2,035 2,050 2,017 2,045 9,100
2019/10/03 2,064 2,070 2,024 2,036 10,700
2019/10/02 2,077 2,131 2,077 2,105 14,800
2019/10/01 2,063 2,101 2,063 2,090 16,900
2019/09/30 2,089 2,100 2,067 2,076 17,800
2019/09/27 2,130 2,142 2,110 2,113 26,100
2019/09/26 2,145 2,159 2,124 2,137 36,800
2019/09/25 2,136 2,136 2,112 2,119 17,200
2019/09/24 2,138 2,139 2,122 2,137 24,300
2019/09/20 2,125 2,135 2,103 2,115 20,000
2019/09/19 2,082 2,129 2,082 2,119 25,000
2019/09/18 2,065 2,079 2,036 2,061 18,400
2019/09/17 2,078 2,083 2,054 2,071 15,800
2019/09/13 2,070 2,089 2,022 2,078 56,000
2019/09/12 2,021 2,039 2,011 2,020 28,500
2019/09/11 1,962 2,006 1,956 2,003 21,700
2019/09/10 1,926 1,948 1,916 1,945 15,800
2019/09/09 1,889 1,910 1,885 1,910 13,600
2019/09/06 1,870 1,894 1,865 1,880 18,500
2019/09/05 1,815 1,872 1,815 1,869 19,700
2019/09/04 1,814 1,819 1,794 1,810 14,900
2019/09/03 1,800 1,819 1,795 1,812 29,800
2019/09/02 1,799 1,799 1,781 1,787 7,000
2019/08/30 1,757 1,807 1,755 1,803 42,700
2019/08/29 1,736 1,736 1,708 1,729 10,000
2019/08/28 1,725 1,727 1,709 1,720 15,100
2019/08/27 1,740 1,754 1,720 1,720 7,100
2019/08/26 1,740 1,754 1,697 1,720 27,200
2019/08/23 1,800 1,805 1,766 1,780 30,800
2019/08/22 1,827 1,835 1,791 1,793 21,100
2019/08/21 1,784 1,810 1,781 1,805 15,700
2019/08/20 1,819 1,831 1,797 1,816 16,000
2019/08/19 1,818 1,833 1,812 1,822 8,400
2019/08/16 1,827 1,828 1,802 1,817 14,600
2019/08/15 1,824 1,853 1,808 1,841 16,500
2019/08/14 1,838 1,863 1,825 1,849 25,100
2019/08/13 1,790 1,810 1,774 1,803 42,600
2019/08/09 1,798 1,811 1,762 1,780 12,900
2019/08/08 1,775 1,796 1,765 1,788 10,900
2019/08/07 1,772 1,810 1,772 1,786 16,200
2019/08/06 1,741 1,804 1,733 1,800 26,500
2019/08/05 1,862 1,864 1,787 1,821 32,300
2019/08/02 1,891 1,904 1,864 1,876 44,200
2019/08/01 1,946 1,953 1,919 1,928 15,600
2019/07/31 1,950 1,962 1,935 1,935 15,500
2019/07/30 1,956 1,975 1,945 1,969 9,900
2019/07/29 1,938 1,953 1,930 1,945 6,500
2019/07/26 1,957 1,962 1,922 1,922 11,700
2019/07/25 1,937 1,959 1,937 1,957 10,100
2019/07/24 1,952 1,960 1,924 1,932 26,000
2019/07/23 1,931 1,966 1,930 1,950 25,700
2019/07/22 1,953 1,953 1,923 1,935 9,300
2019/07/19 1,908 1,954 1,897 1,953 13,600
2019/07/18 1,968 1,968 1,900 1,908 30,800
2019/07/17 1,999 2,008 1,968 1,968 19,400
2019/07/16 2,002 2,010 1,992 1,995 15,400
2019/07/12 2,008 2,014 1,997 1,998 13,300
2019/07/11 2,029 2,047 2,015 2,019 20,800
2019/07/10 2,010 2,047 2,008 2,013 26,900
2019/07/09 2,010 2,030 2,006 2,010 18,000
2019/07/08 2,036 2,054 2,002 2,006 27,300
2019/07/05 2,046 2,064 2,037 2,046 15,900
2019/07/04 2,038 2,064 2,038 2,049 9,300
2019/07/03 2,065 2,080 2,010 2,038 13,400
2019/07/02 2,043 2,074 2,038 2,073 23,300
2019/07/01 2,017 2,025 1,993 2,025 35,700
2019/06/28 1,979 1,993 1,956 1,967 21,800
2019/06/27 1,964 1,992 1,964 1,992 14,200
2019/06/26 1,980 1,995 1,950 1,952 20,900
2019/06/25 1,990 2,002 1,965 1,979 10,600
2019/06/24 2,030 2,030 1,984 1,990 23,200
2019/06/21 2,000 2,000 1,968 1,994 25,900
2019/06/20 1,993 2,014 1,986 1,997 16,100
2019/06/19 1,975 1,995 1,949 1,993 21,500
2019/06/18 1,985 1,992 1,929 1,936 31,200
2019/06/17 2,002 2,002 1,958 1,962 21,000
2019/06/14 2,004 2,018 1,985 2,002 18,800
2019/06/13 1,986 2,008 1,962 1,990 27,200
2019/06/12 2,003 2,023 1,987 1,993 16,700
2019/06/11 1,966 2,000 1,950 2,000 14,600
2019/06/10 1,988 1,988 1,947 1,961 29,500
2019/06/07 1,946 1,967 1,914 1,967 43,000
2019/06/06 1,983 1,983 1,923 1,935 20,800
2019/06/05 1,955 1,976 1,932 1,971 23,800
2019/06/04 1,901 1,917 1,883 1,914 14,300
2019/06/03 1,902 1,919 1,877 1,886 16,100
2019/05/31 1,932 1,938 1,912 1,924 34,500
2019/05/30 1,892 1,925 1,887 1,924 17,700
2019/05/29 1,951 1,955 1,907 1,913 23,000
2019/05/28 1,974 1,974 1,940 1,960 15,100
2019/05/27 1,949 1,968 1,943 1,964 6,500
2019/05/24 1,916 1,955 1,898 1,945 12,700
2019/05/23 1,947 1,947 1,903 1,923 14,500
2019/05/22 1,948 1,960 1,937 1,937 8,400
2019/05/21 1,945 1,976 1,933 1,947 10,300
2019/05/20 1,992 1,992 1,960 1,975 12,000
2019/05/17 1,993 1,998 1,968 1,984 15,700
2019/05/16 1,974 1,994 1,931 1,956 15,900
2019/05/15 1,995 1,995 1,924 1,971 19,400
2019/05/14 1,953 1,980 1,913 1,964 22,900
2019/05/13 1,906 2,009 1,900 1,980 44,000
2019/05/10 1,912 1,958 1,903 1,905 23,500
2019/05/09 1,983 1,983 1,910 1,921 23,300
2019/05/08 2,025 2,060 1,979 1,984 26,200
2019/05/07 2,100 2,100 2,041 2,041 13,500
2019/04/26 2,146 2,146 2,084 2,103 25,200
2019/04/25 2,138 2,158 2,128 2,154 12,500
2019/04/24 2,228 2,228 2,123 2,129 21,200
2019/04/23 2,174 2,207 2,167 2,205 10,900
2019/04/22 2,209 2,209 2,141 2,162 13,300
2019/04/19 2,208 2,243 2,199 2,205 10,900
2019/04/18 2,247 2,247 2,184 2,195 14,800
2019/04/17 2,260 2,275 2,216 2,237 13,500
2019/04/16 2,269 2,269 2,224 2,256 12,600
2019/04/15 2,242 2,277 2,219 2,267 22,400
2019/04/12 2,189 2,197 2,178 2,192 6,500
2019/04/11 2,183 2,204 2,176 2,189 6,100
2019/04/10 2,213 2,213 2,184 2,201 6,400
2019/04/09 2,253 2,253 2,213 2,236 10,100
2019/04/08 2,260 2,274 2,243 2,268 9,600
2019/04/05 2,256 2,270 2,246 2,260 11,600
2019/04/04 2,225 2,264 2,225 2,256 25,100
2019/04/03 2,181 2,226 2,169 2,226 13,000
2019/04/02 2,211 2,211 2,171 2,200 11,300
2019/04/01 2,173 2,221 2,123 2,212 26,800
2019/03/29 2,131 2,145 2,106 2,134 22,700
2019/03/28 2,183 2,183 2,106 2,116 26,300
2019/03/27 2,209 2,214 2,149 2,196 25,400
2019/03/26 2,142 2,246 2,142 2,242 46,100
2019/03/25 2,224 2,229 2,101 2,123 31,400
2019/03/22 2,210 2,268 2,172 2,268 52,300
2019/03/20 2,142 2,208 2,142 2,191 28,200
2019/03/19 2,144 2,173 2,091 2,157 27,800
2019/03/18 2,161 2,202 2,125 2,166 26,700
2019/03/15 2,059 2,167 2,050 2,158 45,700
2019/03/14 2,085 2,085 2,030 2,031 20,000
2019/03/13 2,101 2,102 2,068 2,086 12,900
2019/03/12 2,104 2,146 2,087 2,099 28,300
2019/03/11 2,080 2,132 2,060 2,094 19,200
2019/03/08 2,127 2,159 2,086 2,099 42,800
2019/03/07 2,141 2,184 2,127 2,177 32,100
2019/03/06 2,239 2,239 2,137 2,139 34,300
2019/03/05 2,175 2,229 2,166 2,221 17,900
2019/03/04 2,193 2,197 2,167 2,180 12,200
2019/03/01 2,201 2,231 2,164 2,172 25,400
2019/02/28 2,201 2,209 2,177 2,200 26,300
2019/02/27 2,232 2,233 2,200 2,209 15,500
2019/02/26 2,235 2,237 2,204 2,219 11,800
2019/02/25 2,227 2,250 2,226 2,228 17,800
2019/02/22 2,210 2,238 2,189 2,216 14,300
2019/02/21 2,241 2,243 2,210 2,223 13,100
2019/02/20 2,260 2,265 2,222 2,246 11,700
2019/02/19 2,252 2,288 2,248 2,261 15,900
2019/02/18 2,287 2,297 2,213 2,246 25,400
2019/02/15 2,350 2,378 2,236 2,242 67,400
2019/02/14 2,227 2,269 2,180 2,251 31,700
2019/02/13 2,117 2,237 2,117 2,213 31,400
2019/02/12 2,057 2,116 2,057 2,104 23,700
2019/02/08 2,001 2,069 1,979 2,049 25,500
2019/02/07 2,045 2,052 2,015 2,030 10,300
2019/02/06 2,090 2,090 2,024 2,033 22,200
2019/02/05 2,005 2,087 2,005 2,086 17,300
2019/02/04 2,025 2,034 1,985 2,004 35,300
2019/02/01 1,983 2,006 1,977 1,991 18,600
2019/01/31 2,007 2,032 1,974 1,983 27,300
2019/01/30 2,017 2,035 1,975 1,975 31,700
2019/01/29 1,976 2,012 1,945 2,002 22,200
2019/01/28 1,962 2,011 1,945 1,983 17,900
2019/01/25 1,979 2,039 1,965 1,967 33,300
2019/01/24 1,980 2,018 1,974 1,978 22,700
2019/01/23 1,982 2,016 1,980 1,998 15,100
2019/01/22 2,059 2,059 2,000 2,016 15,100
2019/01/21 2,032 2,057 1,956 2,050 28,200
2019/01/18 2,048 2,059 2,008 2,031 15,900
2019/01/17 2,033 2,093 2,021 2,041 20,800
2019/01/16 2,119 2,135 2,023 2,032 19,300
2019/01/15 2,086 2,150 2,081 2,112 19,900
2019/01/11 2,090 2,109 2,071 2,086 11,000
2019/01/10 2,059 2,076 2,021 2,062 17,500
2019/01/09 2,075 2,096 2,059 2,061 13,100
2019/01/08 2,053 2,093 2,051 2,074 15,400
2019/01/07 2,011 2,079 2,004 2,053 19,100
2019/01/04 1,949 1,975 1,889 1,960 27,600

このページの先頭へ