東リ(7971)の株価時系列情報
東リ(7971)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 420 | 422 | 417 | 418 | 150,200 |
| 2024/07/25 | 415 | 422 | 412 | 416 | 290,700 |
| 2024/07/24 | 423 | 423 | 416 | 419 | 196,500 |
| 2024/07/23 | 420 | 423 | 416 | 423 | 177,800 |
| 2024/07/22 | 426 | 429 | 418 | 419 | 172,400 |
| 2024/07/19 | 423 | 426 | 420 | 425 | 145,400 |
| 2024/07/18 | 417 | 426 | 417 | 422 | 157,200 |
| 2024/07/17 | 423 | 428 | 417 | 419 | 170,500 |
| 2024/07/16 | 420 | 424 | 416 | 424 | 251,100 |
| 2024/07/12 | 406 | 420 | 406 | 416 | 417,700 |
| 2024/07/11 | 403 | 408 | 403 | 408 | 367,200 |
| 2024/07/10 | 403 | 403 | 394 | 398 | 216,200 |
| 2024/07/09 | 400 | 403 | 397 | 400 | 185,800 |
| 2024/07/08 | 401 | 402 | 397 | 399 | 147,400 |
| 2024/07/05 | 404 | 405 | 400 | 400 | 160,900 |
| 2024/07/04 | 402 | 404 | 401 | 403 | 68,500 |
| 2024/07/03 | 403 | 403 | 399 | 401 | 57,900 |
| 2024/07/02 | 400 | 403 | 399 | 400 | 80,700 |
| 2024/07/01 | 402 | 404 | 399 | 400 | 146,500 |
| 2024/06/28 | 396 | 398 | 396 | 398 | 56,100 |
| 2024/06/27 | 398 | 399 | 395 | 396 | 100,300 |
| 2024/06/26 | 395 | 397 | 393 | 396 | 80,500 |
| 2024/06/25 | 389 | 394 | 389 | 393 | 125,300 |
| 2024/06/24 | 391 | 392 | 387 | 388 | 173,600 |
| 2024/06/21 | 388 | 390 | 386 | 387 | 123,200 |
| 2024/06/20 | 391 | 392 | 385 | 388 | 195,700 |
| 2024/06/19 | 393 | 395 | 390 | 390 | 52,200 |
| 2024/06/18 | 393 | 394 | 390 | 391 | 72,000 |
| 2024/06/17 | 394 | 397 | 389 | 389 | 169,400 |
| 2024/06/14 | 392 | 399 | 390 | 399 | 206,200 |
| 2024/06/13 | 395 | 396 | 387 | 389 | 116,000 |
| 2024/06/12 | 393 | 395 | 393 | 394 | 35,400 |
| 2024/06/11 | 397 | 397 | 392 | 392 | 68,900 |
| 2024/06/10 | 390 | 397 | 390 | 397 | 118,400 |
| 2024/06/07 | 388 | 391 | 387 | 388 | 69,900 |
| 2024/06/06 | 390 | 390 | 385 | 386 | 121,100 |
| 2024/06/05 | 393 | 393 | 388 | 390 | 183,100 |
| 2024/06/04 | 396 | 396 | 391 | 394 | 131,200 |
| 2024/06/03 | 397 | 399 | 394 | 397 | 83,300 |
| 2024/05/31 | 391 | 396 | 390 | 396 | 85,400 |
| 2024/05/30 | 388 | 393 | 388 | 391 | 115,800 |
| 2024/05/29 | 394 | 400 | 393 | 393 | 117,600 |
| 2024/05/28 | 397 | 398 | 394 | 394 | 124,900 |
| 2024/05/27 | 398 | 400 | 395 | 398 | 83,500 |
| 2024/05/24 | 398 | 402 | 397 | 398 | 90,600 |
| 2024/05/23 | 402 | 404 | 398 | 402 | 87,100 |
| 2024/05/22 | 405 | 409 | 399 | 401 | 143,000 |
| 2024/05/21 | 406 | 411 | 404 | 406 | 141,300 |
| 2024/05/20 | 396 | 405 | 396 | 404 | 228,000 |
| 2024/05/17 | 388 | 395 | 387 | 392 | 141,600 |
| 2024/05/16 | 394 | 394 | 388 | 390 | 156,300 |
| 2024/05/15 | 401 | 401 | 394 | 394 | 121,100 |
| 2024/05/14 | 401 | 404 | 397 | 399 | 124,000 |
| 2024/05/13 | 395 | 405 | 394 | 403 | 236,400 |
| 2024/05/10 | 403 | 404 | 392 | 392 | 246,200 |
| 2024/05/09 | 405 | 406 | 395 | 402 | 434,300 |
| 2024/05/08 | 415 | 415 | 392 | 397 | 597,700 |
| 2024/05/07 | 403 | 418 | 403 | 415 | 277,000 |
| 2024/05/02 | 400 | 403 | 398 | 401 | 92,300 |
| 2024/05/01 | 398 | 406 | 398 | 400 | 162,600 |
| 2024/04/30 | 404 | 407 | 398 | 399 | 275,800 |
| 2024/04/26 | 395 | 413 | 390 | 406 | 1,048,700 |
| 2024/04/25 | 373 | 408 | 372 | 397 | 969,200 |
| 2024/04/24 | 374 | 378 | 372 | 377 | 100,400 |
| 2024/04/23 | 373 | 373 | 368 | 370 | 92,800 |
| 2024/04/22 | 370 | 374 | 368 | 372 | 135,000 |
| 2024/04/19 | 373 | 375 | 362 | 368 | 220,800 |
| 2024/04/18 | 371 | 377 | 370 | 373 | 117,800 |
| 2024/04/17 | 378 | 378 | 371 | 374 | 154,700 |
| 2024/04/16 | 385 | 386 | 376 | 377 | 173,000 |
| 2024/04/15 | 385 | 388 | 382 | 387 | 124,900 |
| 2024/04/12 | 392 | 393 | 387 | 388 | 119,700 |
| 2024/04/11 | 391 | 393 | 389 | 392 | 110,500 |
| 2024/04/10 | 393 | 398 | 392 | 395 | 69,700 |
| 2024/04/09 | 396 | 396 | 391 | 393 | 109,300 |
| 2024/04/08 | 401 | 404 | 394 | 394 | 166,200 |
| 2024/04/05 | 401 | 406 | 400 | 401 | 105,400 |
| 2024/04/04 | 408 | 410 | 404 | 407 | 97,900 |
| 2024/04/03 | 398 | 409 | 396 | 407 | 163,400 |
| 2024/04/02 | 403 | 406 | 400 | 401 | 139,800 |
| 2024/04/01 | 417 | 418 | 402 | 402 | 198,000 |
| 2024/03/29 | 417 | 422 | 415 | 417 | 107,600 |
| 2024/03/28 | 417 | 421 | 411 | 413 | 218,900 |
| 2024/03/27 | 423 | 430 | 423 | 426 | 252,300 |
| 2024/03/26 | 418 | 425 | 416 | 422 | 120,800 |
| 2024/03/25 | 426 | 427 | 419 | 419 | 185,900 |
| 2024/03/22 | 416 | 428 | 416 | 426 | 270,300 |
| 2024/03/21 | 410 | 421 | 409 | 417 | 266,700 |
| 2024/03/19 | 404 | 407 | 400 | 407 | 130,500 |
| 2024/03/18 | 403 | 409 | 402 | 404 | 249,300 |
| 2024/03/15 | 395 | 401 | 394 | 399 | 181,300 |
| 2024/03/14 | 396 | 398 | 393 | 398 | 106,800 |
| 2024/03/13 | 396 | 400 | 391 | 398 | 168,600 |
| 2024/03/12 | 392 | 395 | 384 | 395 | 202,400 |
| 2024/03/11 | 402 | 404 | 387 | 390 | 520,800 |
| 2024/03/08 | 402 | 412 | 402 | 408 | 159,300 |
| 2024/03/07 | 422 | 423 | 405 | 408 | 361,000 |
| 2024/03/06 | 400 | 419 | 400 | 419 | 420,100 |
| 2024/03/05 | 392 | 402 | 389 | 401 | 324,700 |
| 2024/03/04 | 390 | 393 | 386 | 392 | 238,400 |
| 2024/03/01 | 390 | 393 | 387 | 390 | 223,500 |
| 2024/02/29 | 393 | 396 | 389 | 390 | 225,900 |
| 2024/02/28 | 396 | 399 | 392 | 394 | 165,800 |
| 2024/02/27 | 393 | 397 | 392 | 394 | 206,300 |
| 2024/02/26 | 402 | 404 | 391 | 393 | 541,500 |
| 2024/02/22 | 396 | 410 | 391 | 402 | 773,700 |
| 2024/02/21 | 393 | 396 | 392 | 394 | 97,800 |
| 2024/02/20 | 400 | 404 | 393 | 393 | 190,700 |
| 2024/02/19 | 388 | 401 | 387 | 400 | 365,400 |
| 2024/02/16 | 382 | 387 | 380 | 386 | 188,400 |
| 2024/02/15 | 389 | 393 | 377 | 378 | 396,000 |
| 2024/02/14 | 389 | 394 | 383 | 387 | 225,100 |
| 2024/02/13 | 386 | 390 | 384 | 389 | 197,000 |
| 2024/02/09 | 387 | 391 | 383 | 385 | 293,400 |
| 2024/02/08 | 399 | 399 | 387 | 388 | 385,200 |
| 2024/02/07 | 392 | 404 | 391 | 399 | 506,200 |
| 2024/02/06 | 390 | 396 | 385 | 391 | 392,100 |
| 2024/02/05 | 383 | 398 | 375 | 384 | 1,259,900 |
| 2024/02/02 | 354 | 384 | 350 | 378 | 2,192,200 |
| 2024/02/01 | 342 | 347 | 341 | 346 | 256,000 |
| 2024/01/31 | 338 | 345 | 337 | 344 | 311,900 |
| 2024/01/30 | 336 | 338 | 333 | 337 | 499,300 |
| 2024/01/29 | 332 | 336 | 332 | 334 | 152,500 |
| 2024/01/26 | 334 | 334 | 330 | 331 | 186,500 |
| 2024/01/25 | 333 | 339 | 332 | 336 | 274,100 |
| 2024/01/24 | 333 | 333 | 329 | 331 | 167,400 |
| 2024/01/23 | 333 | 335 | 331 | 331 | 244,700 |
| 2024/01/22 | 331 | 334 | 330 | 332 | 208,200 |
| 2024/01/19 | 328 | 330 | 326 | 328 | 248,800 |
| 2024/01/18 | 324 | 328 | 324 | 325 | 253,000 |
| 2024/01/17 | 324 | 330 | 323 | 325 | 264,700 |
| 2024/01/16 | 327 | 328 | 323 | 324 | 238,900 |
| 2024/01/15 | 325 | 329 | 324 | 328 | 220,900 |
| 2024/01/12 | 330 | 331 | 322 | 324 | 425,900 |
| 2024/01/11 | 331 | 334 | 330 | 330 | 174,100 |
| 2024/01/10 | 331 | 332 | 329 | 330 | 161,600 |
| 2024/01/09 | 328 | 340 | 327 | 331 | 377,200 |
| 2024/01/05 | 327 | 329 | 324 | 326 | 120,300 |
| 2024/01/04 | 320 | 327 | 317 | 326 | 186,000 |
| 2023/12/29 | 317 | 321 | 315 | 319 | 163,200 |
| 2023/12/28 | 316 | 319 | 314 | 317 | 212,900 |
| 2023/12/27 | 314 | 316 | 312 | 316 | 253,600 |
| 2023/12/26 | 319 | 319 | 313 | 314 | 448,800 |
| 2023/12/25 | 328 | 328 | 321 | 322 | 201,100 |
| 2023/12/22 | 321 | 325 | 321 | 324 | 151,600 |
| 2023/12/21 | 323 | 324 | 320 | 321 | 150,100 |
| 2023/12/20 | 327 | 330 | 325 | 325 | 140,400 |
| 2023/12/19 | 323 | 326 | 321 | 326 | 132,000 |
| 2023/12/18 | 323 | 324 | 319 | 322 | 186,100 |
| 2023/12/15 | 324 | 325 | 318 | 325 | 203,300 |
| 2023/12/14 | 326 | 330 | 320 | 321 | 246,000 |
| 2023/12/13 | 327 | 329 | 323 | 325 | 164,800 |
| 2023/12/12 | 332 | 332 | 326 | 327 | 169,500 |
| 2023/12/11 | 329 | 332 | 326 | 331 | 186,200 |
| 2023/12/08 | 334 | 334 | 324 | 326 | 332,000 |
| 2023/12/07 | 336 | 340 | 334 | 336 | 285,000 |
| 2023/12/06 | 328 | 336 | 328 | 336 | 199,400 |
| 2023/12/05 | 335 | 336 | 328 | 328 | 327,200 |
| 2023/12/04 | 337 | 340 | 333 | 337 | 174,000 |
| 2023/12/01 | 338 | 339 | 334 | 338 | 225,600 |
| 2023/11/30 | 339 | 339 | 333 | 338 | 358,700 |
| 2023/11/29 | 341 | 343 | 337 | 340 | 215,500 |
| 2023/11/28 | 349 | 350 | 342 | 343 | 255,600 |
| 2023/11/27 | 359 | 361 | 350 | 351 | 210,500 |
| 2023/11/24 | 362 | 364 | 358 | 359 | 189,200 |
| 2023/11/22 | 356 | 362 | 356 | 359 | 162,000 |
| 2023/11/21 | 361 | 363 | 355 | 357 | 185,000 |
| 2023/11/20 | 372 | 374 | 362 | 362 | 285,500 |
| 2023/11/17 | 355 | 372 | 355 | 372 | 346,600 |
| 2023/11/16 | 347 | 358 | 347 | 356 | 290,200 |
| 2023/11/15 | 350 | 353 | 345 | 348 | 284,800 |
| 2023/11/14 | 345 | 357 | 344 | 349 | 408,600 |
| 2023/11/13 | 343 | 344 | 340 | 344 | 174,700 |
| 2023/11/10 | 330 | 343 | 330 | 343 | 289,400 |
| 2023/11/09 | 327 | 334 | 327 | 333 | 463,000 |
| 2023/11/08 | 336 | 341 | 327 | 327 | 469,200 |
| 2023/11/07 | 345 | 345 | 336 | 338 | 492,700 |
| 2023/11/06 | 335 | 353 | 333 | 347 | 947,900 |
| 2023/11/02 | 330 | 338 | 318 | 324 | 979,800 |
| 2023/11/01 | 339 | 339 | 329 | 329 | 366,200 |
| 2023/10/31 | 329 | 336 | 326 | 335 | 448,300 |
| 2023/10/30 | 328 | 334 | 325 | 328 | 447,500 |
| 2023/10/27 | 319 | 331 | 319 | 331 | 284,400 |
| 2023/10/26 | 331 | 333 | 321 | 323 | 235,400 |
| 2023/10/25 | 331 | 339 | 331 | 335 | 245,800 |
| 2023/10/24 | 340 | 340 | 325 | 331 | 240,000 |
| 2023/10/23 | 342 | 345 | 340 | 340 | 150,600 |
| 2023/10/20 | 342 | 345 | 336 | 343 | 249,400 |
| 2023/10/19 | 343 | 347 | 342 | 343 | 114,000 |
| 2023/10/18 | 344 | 349 | 343 | 349 | 160,200 |
| 2023/10/17 | 349 | 351 | 339 | 342 | 219,100 |
| 2023/10/16 | 351 | 353 | 346 | 346 | 180,500 |
| 2023/10/13 | 355 | 356 | 351 | 353 | 181,500 |
| 2023/10/12 | 357 | 360 | 355 | 359 | 136,700 |
| 2023/10/11 | 358 | 360 | 354 | 358 | 178,600 |
| 2023/10/10 | 356 | 359 | 351 | 359 | 263,600 |
| 2023/10/06 | 352 | 359 | 348 | 358 | 209,800 |
| 2023/10/05 | 345 | 352 | 345 | 351 | 245,800 |
| 2023/10/04 | 348 | 353 | 339 | 342 | 566,800 |
| 2023/10/03 | 367 | 368 | 354 | 356 | 373,000 |