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
2025/06/13 3,140 3,140 2,984 2,996 164,500
2025/06/12 2,901 2,921 2,876 2,900 45,100
2025/06/11 2,866 2,949 2,865 2,922 80,400
2025/06/10 2,873 2,909 2,820 2,820 44,000
2025/06/09 2,897 2,916 2,856 2,891 31,600
2025/06/06 2,905 2,927 2,844 2,900 56,800
2025/06/05 2,917 2,958 2,901 2,936 55,700
2025/06/04 2,930 2,972 2,927 2,950 46,400
2025/06/03 2,905 2,944 2,892 2,925 72,300
2025/06/02 2,871 2,921 2,862 2,921 72,200
2025/05/30 2,827 2,908 2,796 2,900 69,400
2025/05/29 2,855 2,909 2,818 2,877 70,400
2025/05/28 2,800 2,895 2,800 2,865 95,000
2025/05/27 2,727 2,774 2,727 2,754 37,200
2025/05/26 2,696 2,723 2,680 2,717 32,800
2025/05/23 2,701 2,715 2,669 2,684 36,900
2025/05/22 2,677 2,711 2,652 2,694 26,900
2025/05/21 2,755 2,765 2,689 2,714 44,500
2025/05/20 2,798 2,829 2,735 2,743 50,100
2025/05/19 2,758 2,812 2,727 2,770 42,600
2025/05/16 2,780 2,793 2,743 2,758 45,500
2025/05/15 2,864 2,874 2,802 2,803 48,300
2025/05/14 2,853 2,925 2,800 2,911 74,000
2025/05/13 2,885 2,896 2,785 2,828 84,000
2025/05/12 2,798 2,844 2,779 2,837 45,500
2025/05/09 2,736 2,792 2,736 2,778 60,700
2025/05/08 2,660 2,710 2,636 2,708 37,200
2025/05/07 2,648 2,660 2,625 2,659 65,300
2025/05/02 2,656 2,679 2,634 2,660 45,900
2025/05/01 2,634 2,691 2,626 2,674 51,200
2025/04/30 2,660 2,680 2,628 2,668 59,200
2025/04/28 2,687 2,687 2,641 2,668 56,400
2025/04/25 2,612 2,654 2,588 2,649 38,900
2025/04/24 2,561 2,606 2,560 2,583 40,400
2025/04/23 2,509 2,575 2,509 2,568 77,100
2025/04/22 2,475 2,498 2,438 2,492 41,500
2025/04/21 2,479 2,499 2,459 2,475 51,600
2025/04/18 2,487 2,515 2,453 2,505 24,300
2025/04/17 2,422 2,458 2,410 2,458 32,800
2025/04/16 2,494 2,522 2,414 2,444 36,600
2025/04/15 2,491 2,511 2,489 2,494 43,400
2025/04/14 2,495 2,512 2,462 2,462 39,800
2025/04/11 2,386 2,445 2,354 2,445 69,000
2025/04/10 2,511 2,543 2,458 2,484 61,300
2025/04/09 2,336 2,370 2,288 2,332 109,700
2025/04/08 2,295 2,437 2,295 2,417 160,500
2025/04/07 2,217 2,243 2,160 2,186 140,700
2025/04/04 2,381 2,411 2,315 2,367 114,200
2025/04/03 2,358 2,471 2,337 2,471 114,300
2025/04/02 2,507 2,517 2,480 2,508 87,300
2025/04/01 2,565 2,580 2,525 2,540 144,700
2025/03/31 2,589 2,598 2,540 2,575 154,900
2025/03/28 2,697 2,697 2,620 2,639 120,200
2025/03/27 2,674 2,747 2,670 2,717 115,100
2025/03/26 2,719 2,749 2,701 2,724 147,000
2025/03/25 2,734 2,765 2,713 2,713 106,400
2025/03/24 2,850 2,864 2,712 2,712 101,700
2025/03/21 2,862 2,902 2,840 2,864 139,100
2025/03/19 2,919 2,938 2,882 2,894 155,700
2025/03/18 2,905 2,989 2,890 2,930 77,500
2025/03/17 2,903 2,944 2,884 2,900 74,900
2025/03/14 2,800 2,887 2,777 2,870 152,300
2025/03/13 2,680 2,840 2,680 2,827 246,300
2025/03/12 2,642 2,697 2,640 2,654 95,600
2025/03/11 2,672 2,692 2,627 2,692 107,000
2025/03/10 2,712 2,751 2,696 2,722 128,000
2025/03/07 2,716 2,750 2,674 2,728 75,700
2025/03/06 2,750 2,786 2,730 2,765 66,100
2025/03/05 2,727 2,783 2,707 2,738 98,000
2025/03/04 2,793 2,807 2,706 2,730 97,400
2025/03/03 2,841 2,848 2,795 2,828 48,700
2025/02/28 2,824 2,842 2,726 2,810 152,900
2025/02/27 2,872 2,892 2,831 2,892 64,300
2025/02/26 2,846 2,934 2,846 2,872 87,000
2025/02/25 2,844 3,025 2,844 2,857 87,600
2025/02/21 2,836 2,860 2,816 2,848 66,300
2025/02/20 2,922 2,952 2,880 2,886 57,800
2025/02/19 2,917 2,975 2,915 2,934 34,100
2025/02/18 2,980 2,980 2,928 2,945 65,100
2025/02/17 3,040 3,040 2,992 3,010 55,100
2025/02/14 3,260 3,260 3,040 3,040 97,200
2025/02/13 3,150 3,320 3,150 3,240 95,700
2025/02/12 3,225 3,225 3,180 3,185 76,600
2025/02/10 3,170 3,185 3,140 3,155 32,300
2025/02/07 3,150 3,200 3,140 3,175 72,100
2025/02/06 3,080 3,165 3,065 3,165 69,200
2025/02/05 3,080 3,125 3,050 3,060 129,000
2025/02/04 2,956 3,025 2,910 2,960 115,800
2025/02/03 3,065 3,085 2,889 2,906 129,000
2025/01/31 3,115 3,125 3,095 3,125 82,800
2025/01/30 3,165 3,165 3,125 3,140 74,400
2025/01/29 3,145 3,175 3,090 3,170 137,500
2025/01/28 3,115 3,180 3,095 3,175 87,000
2025/01/27 3,260 3,275 3,130 3,160 93,500
2025/01/24 3,310 3,345 3,240 3,250 78,200
2025/01/23 3,375 3,390 3,315 3,325 48,400
2025/01/22 3,435 3,435 3,325 3,345 71,700
2025/01/21 3,430 3,460 3,410 3,445 59,400
2025/01/20 3,190 3,400 3,190 3,400 96,700
2025/01/17 3,215 3,240 3,090 3,120 93,600
2025/01/16 3,295 3,355 3,255 3,285 85,000
2025/01/15 3,320 3,340 3,210 3,235 51,000
2025/01/14 3,305 3,325 3,205 3,290 75,100
2025/01/10 3,395 3,415 3,310 3,320 38,000
2025/01/09 3,460 3,510 3,400 3,420 61,600
2025/01/08 3,640 3,645 3,490 3,490 73,800
2025/01/07 3,705 3,755 3,655 3,685 67,700
2025/01/06 3,830 3,830 3,685 3,700 66,600

このページの先頭へ