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
2020/12/30 3,090 3,090 3,020 3,070 32,900
2020/12/29 3,060 3,105 3,020 3,090 25,700
2020/12/28 3,005 3,075 2,973 3,025 34,200
2020/12/25 2,922 3,035 2,922 3,005 22,000
2020/12/24 2,945 2,963 2,899 2,920 18,600
2020/12/23 2,914 2,938 2,864 2,930 21,700
2020/12/22 2,932 2,932 2,859 2,882 15,600
2020/12/21 2,971 2,987 2,889 2,932 31,500
2020/12/18 3,020 3,035 2,964 2,971 27,900
2020/12/17 2,955 3,005 2,911 3,000 15,600
2020/12/16 2,973 2,989 2,948 2,951 18,500
2020/12/15 2,972 2,994 2,943 2,972 12,400
2020/12/14 2,951 3,005 2,951 2,972 16,600
2020/12/11 2,907 2,949 2,887 2,938 18,400
2020/12/10 2,911 2,911 2,881 2,897 12,000
2020/12/09 2,865 2,930 2,858 2,911 17,900
2020/12/08 2,787 2,879 2,787 2,865 19,200
2020/12/07 2,871 2,871 2,786 2,787 19,700
2020/12/04 2,867 2,883 2,825 2,842 16,000
2020/12/03 2,883 2,927 2,843 2,885 18,300
2020/12/02 2,964 2,966 2,847 2,871 47,900
2020/12/01 2,855 2,963 2,850 2,939 37,800
2020/11/30 2,920 2,952 2,798 2,798 45,200
2020/11/27 2,998 3,030 2,891 2,902 58,600
2020/11/26 2,929 3,005 2,909 2,985 17,300
2020/11/25 2,999 3,015 2,928 2,935 23,400
2020/11/24 2,995 3,050 2,946 2,956 37,600
2020/11/20 2,935 2,945 2,890 2,937 13,100
2020/11/19 2,967 2,974 2,930 2,961 22,900
2020/11/18 2,967 2,983 2,906 2,952 15,100
2020/11/17 3,025 3,025 2,952 2,978 22,900
2020/11/16 3,030 3,110 2,978 3,050 40,100
2020/11/13 3,055 3,065 2,970 3,000 23,100
2020/11/12 2,990 3,065 2,977 3,060 21,300
2020/11/11 3,045 3,050 2,940 3,000 43,800
2020/11/10 3,060 3,095 2,949 2,992 35,100
2020/11/09 2,934 3,040 2,929 3,025 29,000
2020/11/06 2,900 2,937 2,854 2,924 25,600
2020/11/05 2,820 2,925 2,802 2,904 33,800
2020/11/04 2,759 2,903 2,759 2,823 44,500
2020/11/02 2,698 2,900 2,695 2,741 33,700
2020/10/30 2,705 2,731 2,642 2,698 17,700
2020/10/29 2,742 2,755 2,695 2,715 15,900
2020/10/28 2,746 2,746 2,696 2,746 13,700
2020/10/27 2,734 2,751 2,688 2,748 25,000
2020/10/26 2,674 2,740 2,674 2,736 11,500
2020/10/23 2,679 2,691 2,654 2,674 13,100
2020/10/22 2,759 2,759 2,673 2,685 15,100
2020/10/21 2,739 2,846 2,735 2,747 12,600
2020/10/20 2,789 2,810 2,732 2,746 10,300
2020/10/19 2,723 2,800 2,686 2,774 21,000
2020/10/16 2,755 2,802 2,686 2,700 11,700
2020/10/15 2,768 2,782 2,706 2,733 14,700
2020/10/14 2,755 2,774 2,747 2,765 11,100
2020/10/13 2,800 2,809 2,736 2,780 12,300
2020/10/12 2,819 2,819 2,761 2,800 9,700
2020/10/09 2,855 2,859 2,783 2,819 19,600
2020/10/08 2,855 2,866 2,827 2,847 31,000
2020/10/07 2,864 2,877 2,820 2,830 28,400
2020/10/06 2,904 2,940 2,875 2,888 17,600
2020/10/05 2,981 2,981 2,871 2,904 30,300
2020/10/02 2,876 3,025 2,876 2,931 62,500
2020/09/30 3,005 3,005 2,895 2,902 23,900
2020/09/29 3,075 3,075 2,921 2,994 49,400
2020/09/28 2,957 3,105 2,922 3,080 54,900
2020/09/25 2,931 3,015 2,893 2,934 102,600
2020/09/24 2,900 2,988 2,860 2,881 57,600
2020/09/23 2,830 2,981 2,821 2,891 47,100
2020/09/18 2,840 2,909 2,795 2,848 60,000
2020/09/17 2,724 2,832 2,718 2,827 45,800
2020/09/16 2,735 2,834 2,641 2,680 53,400
2020/09/15 2,692 2,703 2,680 2,696 16,300
2020/09/14 2,706 2,815 2,647 2,694 61,100
2020/09/11 2,700 2,708 2,666 2,679 37,100
2020/09/10 2,642 2,699 2,642 2,687 21,300
2020/09/09 2,700 2,711 2,635 2,642 39,400
2020/09/08 2,552 2,745 2,533 2,706 30,400
2020/09/07 2,509 2,580 2,479 2,525 17,600
2020/09/04 2,436 2,526 2,421 2,470 42,900
2020/09/03 2,530 2,611 2,500 2,509 27,400
2020/09/02 2,496 2,530 2,496 2,530 11,000
2020/09/01 2,520 2,537 2,496 2,512 11,900
2020/08/31 2,560 2,579 2,517 2,557 34,600
2020/08/28 2,530 2,592 2,510 2,562 28,300
2020/08/27 2,508 2,518 2,498 2,518 9,500
2020/08/26 2,484 2,538 2,484 2,518 7,600
2020/08/25 2,484 2,541 2,483 2,534 15,400
2020/08/24 2,506 2,506 2,451 2,484 6,200
2020/08/21 2,475 2,475 2,446 2,471 5,000
2020/08/20 2,440 2,477 2,440 2,455 9,700
2020/08/19 2,483 2,491 2,464 2,471 6,400
2020/08/18 2,488 2,529 2,473 2,483 26,500
2020/08/17 2,500 2,527 2,486 2,493 13,200
2020/08/14 2,575 2,575 2,508 2,514 14,100
2020/08/13 2,585 2,597 2,539 2,562 23,100
2020/08/12 2,498 2,588 2,493 2,585 30,300
2020/08/11 2,430 2,520 2,430 2,504 36,100
2020/08/07 2,538 2,546 2,492 2,509 14,400
2020/08/06 2,539 2,546 2,512 2,523 9,500
2020/08/05 2,520 2,549 2,509 2,526 22,200
2020/08/04 2,506 2,549 2,488 2,549 32,100
2020/08/03 2,430 2,486 2,423 2,486 7,000
2020/07/31 2,489 2,489 2,443 2,449 20,800
2020/07/30 2,490 2,529 2,481 2,529 16,000
2020/07/29 2,480 2,501 2,457 2,464 9,500
2020/07/28 2,513 2,515 2,458 2,481 18,100
2020/07/27 2,490 2,514 2,434 2,513 21,900
2020/07/22 2,480 2,493 2,456 2,466 12,700
2020/07/21 2,469 2,509 2,447 2,504 23,800
2020/07/20 2,460 2,475 2,421 2,469 20,600
2020/07/17 2,467 2,482 2,436 2,465 13,200
2020/07/16 2,483 2,483 2,443 2,463 8,800
2020/07/15 2,479 2,490 2,422 2,467 16,700
2020/07/14 2,443 2,454 2,405 2,442 11,000
2020/07/13 2,389 2,410 2,365 2,410 16,700
2020/07/10 2,378 2,397 2,339 2,339 18,500
2020/07/09 2,360 2,436 2,360 2,392 11,100
2020/07/08 2,385 2,417 2,357 2,361 16,400
2020/07/07 2,400 2,417 2,375 2,405 8,600
2020/07/06 2,385 2,400 2,381 2,400 10,100
2020/07/03 2,418 2,440 2,326 2,385 22,900
2020/07/02 2,357 2,450 2,347 2,433 36,400
2020/07/01 2,388 2,394 2,313 2,317 11,800
2020/06/30 2,437 2,478 2,385 2,385 15,600
2020/06/29 2,440 2,440 2,407 2,419 14,100
2020/06/26 2,480 2,480 2,427 2,440 17,000
2020/06/25 2,412 2,483 2,363 2,444 23,900
2020/06/24 2,451 2,456 2,365 2,365 14,200
2020/06/23 2,500 2,500 2,453 2,490 23,000
2020/06/22 2,356 2,472 2,356 2,462 16,600
2020/06/19 2,451 2,452 2,338 2,343 30,400
2020/06/18 2,450 2,477 2,431 2,472 32,600
2020/06/17 2,422 2,429 2,382 2,420 18,400
2020/06/16 2,407 2,435 2,361 2,431 30,800
2020/06/15 2,401 2,408 2,359 2,359 10,600
2020/06/12 2,375 2,394 2,322 2,381 21,100
2020/06/11 2,482 2,482 2,404 2,404 17,700
2020/06/10 2,383 2,474 2,361 2,473 24,500
2020/06/09 2,416 2,416 2,351 2,396 15,400
2020/06/08 2,430 2,430 2,365 2,371 24,700
2020/06/05 2,487 2,487 2,425 2,446 17,400
2020/06/04 2,438 2,477 2,385 2,464 18,700
2020/06/03 2,400 2,407 2,330 2,402 20,100
2020/06/02 2,385 2,399 2,366 2,393 12,600
2020/06/01 2,410 2,410 2,355 2,355 17,400
2020/05/29 2,424 2,455 2,390 2,426 29,400
2020/05/28 2,412 2,450 2,363 2,446 45,300
2020/05/27 2,319 2,390 2,261 2,364 16,600
2020/05/26 2,232 2,308 2,212 2,302 22,600
2020/05/25 2,224 2,224 2,190 2,203 13,100
2020/05/22 2,193 2,202 2,185 2,185 8,500
2020/05/21 2,194 2,214 2,164 2,193 11,800
2020/05/20 2,135 2,190 2,125 2,185 17,600
2020/05/19 2,173 2,176 2,127 2,135 23,300
2020/05/18 2,127 2,139 2,078 2,123 26,200
2020/05/15 2,036 2,135 2,003 2,127 25,600
2020/05/14 2,027 2,038 1,999 2,029 14,800
2020/05/13 2,039 2,060 1,999 2,004 36,200
2020/05/12 1,975 2,040 1,948 2,040 81,500
2020/05/11 1,992 1,998 1,935 1,977 43,300
2020/05/08 1,994 2,017 1,949 1,975 30,500
2020/05/07 2,023 2,023 1,996 2,002 8,200
2020/05/01 2,064 2,065 1,990 2,021 14,700
2020/04/30 2,100 2,109 2,059 2,067 25,400
2020/04/28 2,088 2,099 2,031 2,097 12,600
2020/04/27 2,057 2,065 2,007 2,060 11,800
2020/04/24 2,079 2,079 2,027 2,047 18,900
2020/04/23 2,014 2,054 1,938 2,054 16,700
2020/04/22 2,026 2,026 1,947 1,978 19,000
2020/04/21 2,031 2,031 1,951 1,987 11,700
2020/04/20 2,047 2,059 2,013 2,031 23,100
2020/04/17 2,097 2,127 2,032 2,085 33,100
2020/04/16 2,003 2,107 2,003 2,107 18,800
2020/04/15 2,048 2,064 1,977 1,996 49,000
2020/04/14 2,050 2,106 2,022 2,098 21,100
2020/04/13 2,120 2,153 2,018 2,038 18,000
2020/04/10 2,137 2,161 2,088 2,118 29,400
2020/04/09 2,073 2,168 2,055 2,166 30,200
2020/04/08 2,038 2,174 2,030 2,123 34,300
2020/04/07 2,015 2,059 1,928 2,034 34,300
2020/04/06 1,874 1,992 1,850 1,992 41,800
2020/04/03 1,898 2,018 1,875 1,898 71,800
2020/04/02 1,910 1,920 1,811 1,843 63,000
2020/04/01 2,020 2,021 1,901 1,910 83,700
2020/03/31 2,263 2,270 2,010 2,042 102,800
2020/03/30 2,418 2,440 2,157 2,262 109,700
2020/03/27 2,376 2,483 2,374 2,480 75,000
2020/03/26 2,195 2,355 2,117 2,339 40,200
2020/03/25 2,200 2,200 2,100 2,165 31,100
2020/03/24 2,162 2,236 2,063 2,109 22,300
2020/03/23 2,170 2,222 2,020 2,168 44,700
2020/03/19 2,015 2,242 2,014 2,173 42,200
2020/03/18 1,968 2,039 1,950 1,979 30,800
2020/03/17 1,682 1,982 1,656 1,968 44,200
2020/03/16 1,760 1,828 1,720 1,739 26,500
2020/03/13 1,797 1,797 1,677 1,770 65,600
2020/03/12 1,967 1,967 1,750 1,837 57,900
2020/03/11 2,015 2,060 1,983 1,983 20,200
2020/03/10 2,060 2,066 1,913 2,050 27,300
2020/03/09 1,983 1,986 1,922 1,970 34,200
2020/03/06 2,075 2,097 2,025 2,033 32,600
2020/03/05 2,080 2,108 2,076 2,106 25,000
2020/03/04 2,047 2,086 2,047 2,080 26,000
2020/03/03 2,121 2,160 2,062 2,087 44,800
2020/03/02 1,947 2,197 1,947 2,126 35,600
2020/02/28 1,969 2,003 1,969 1,987 32,800
2020/02/27 2,115 2,115 2,060 2,069 35,200
2020/02/26 2,111 2,113 2,078 2,113 28,000
2020/02/25 2,187 2,187 2,113 2,126 41,200
2020/02/21 2,230 2,255 2,230 2,235 10,000
2020/02/20 2,237 2,258 2,230 2,230 10,300
2020/02/19 2,262 2,263 2,232 2,236 13,100
2020/02/18 2,271 2,274 2,244 2,253 19,900
2020/02/17 2,300 2,306 2,283 2,291 10,500
2020/02/14 2,308 2,326 2,279 2,321 16,900
2020/02/13 2,304 2,318 2,290 2,302 22,200
2020/02/12 2,309 2,310 2,270 2,300 17,900
2020/02/10 2,260 2,281 2,260 2,277 5,700
2020/02/07 2,333 2,333 2,277 2,290 7,400
2020/02/06 2,284 2,334 2,284 2,332 31,300
2020/02/05 2,181 2,264 2,181 2,248 18,800
2020/02/04 2,121 2,190 2,115 2,180 9,700
2020/02/03 2,123 2,147 2,120 2,125 15,800
2020/01/31 2,129 2,171 2,129 2,146 11,400
2020/01/30 2,165 2,173 2,110 2,129 10,100
2020/01/29 2,165 2,178 2,145 2,176 13,500
2020/01/28 2,118 2,187 2,109 2,161 20,600
2020/01/27 2,174 2,186 2,150 2,161 17,000
2020/01/24 2,242 2,268 2,188 2,230 17,900
2020/01/23 2,238 2,258 2,220 2,229 9,000
2020/01/22 2,226 2,266 2,221 2,238 9,700
2020/01/21 2,194 2,229 2,182 2,215 13,700
2020/01/20 2,170 2,210 2,170 2,191 12,800
2020/01/17 2,187 2,188 2,161 2,170 13,100
2020/01/16 2,200 2,205 2,166 2,168 13,500
2020/01/15 2,220 2,233 2,195 2,223 10,100
2020/01/14 2,250 2,251 2,202 2,241 19,900
2020/01/10 2,284 2,284 2,250 2,254 2,700
2020/01/09 2,303 2,307 2,262 2,262 5,500
2020/01/08 2,306 2,330 2,259 2,264 14,500
2020/01/07 2,274 2,335 2,243 2,332 16,500
2020/01/06 2,279 2,318 2,247 2,262 29,200

このページの先頭へ