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 |
|---|---|---|---|---|---|
| 2025/06/13 | 490 | 499 | 488 | 499 | 243,500 |
| 2025/06/12 | 486 | 490 | 484 | 490 | 180,400 |
| 2025/06/11 | 482 | 487 | 481 | 484 | 167,400 |
| 2025/06/10 | 481 | 485 | 481 | 482 | 117,200 |
| 2025/06/09 | 485 | 485 | 480 | 480 | 75,100 |
| 2025/06/06 | 481 | 484 | 479 | 481 | 59,600 |
| 2025/06/05 | 477 | 481 | 475 | 478 | 137,800 |
| 2025/06/04 | 479 | 480 | 477 | 477 | 54,000 |
| 2025/06/03 | 481 | 482 | 476 | 477 | 129,600 |
| 2025/06/02 | 486 | 489 | 480 | 480 | 134,100 |
| 2025/05/30 | 480 | 488 | 480 | 488 | 221,200 |
| 2025/05/29 | 484 | 485 | 481 | 484 | 95,000 |
| 2025/05/28 | 482 | 484 | 479 | 483 | 93,000 |
| 2025/05/27 | 478 | 482 | 478 | 481 | 105,000 |
| 2025/05/26 | 485 | 485 | 478 | 478 | 125,300 |
| 2025/05/23 | 477 | 482 | 476 | 479 | 99,300 |
| 2025/05/22 | 478 | 480 | 475 | 477 | 93,600 |
| 2025/05/21 | 482 | 486 | 478 | 478 | 136,900 |
| 2025/05/20 | 478 | 484 | 478 | 483 | 158,000 |
| 2025/05/19 | 481 | 481 | 475 | 476 | 307,400 |
| 2025/05/16 | 465 | 477 | 464 | 477 | 285,600 |
| 2025/05/15 | 466 | 469 | 463 | 465 | 154,300 |
| 2025/05/14 | 465 | 467 | 459 | 464 | 204,800 |
| 2025/05/13 | 472 | 475 | 462 | 464 | 313,400 |
| 2025/05/12 | 471 | 477 | 464 | 470 | 712,800 |
| 2025/05/09 | 478 | 480 | 466 | 466 | 846,200 |
| 2025/05/08 | 510 | 513 | 465 | 470 | 1,104,600 |
| 2025/05/07 | 489 | 502 | 486 | 500 | 560,700 |
| 2025/05/02 | 482 | 482 | 471 | 477 | 362,500 |
| 2025/05/01 | 492 | 492 | 478 | 480 | 518,300 |
| 2025/04/30 | 490 | 492 | 485 | 488 | 394,600 |
| 2025/04/28 | 494 | 496 | 479 | 488 | 560,900 |
| 2025/04/25 | 496 | 497 | 486 | 492 | 526,700 |
| 2025/04/24 | 473 | 502 | 471 | 499 | 928,400 |
| 2025/04/23 | 474 | 475 | 468 | 472 | 195,300 |
| 2025/04/22 | 467 | 475 | 464 | 466 | 430,400 |
| 2025/04/21 | 461 | 465 | 457 | 459 | 178,200 |
| 2025/04/18 | 455 | 461 | 452 | 457 | 201,500 |
| 2025/04/17 | 449 | 456 | 449 | 453 | 77,800 |
| 2025/04/16 | 456 | 457 | 447 | 450 | 212,600 |
| 2025/04/15 | 460 | 462 | 454 | 454 | 213,800 |
| 2025/04/14 | 458 | 467 | 456 | 456 | 303,500 |
| 2025/04/11 | 448 | 455 | 438 | 453 | 243,700 |
| 2025/04/10 | 465 | 465 | 453 | 456 | 361,600 |
| 2025/04/09 | 441 | 445 | 429 | 441 | 401,400 |
| 2025/04/08 | 435 | 452 | 435 | 449 | 450,200 |
| 2025/04/07 | 406 | 422 | 388 | 405 | 1,565,500 |
| 2025/04/04 | 461 | 464 | 433 | 446 | 914,700 |
| 2025/04/03 | 464 | 469 | 458 | 466 | 353,700 |
| 2025/04/02 | 473 | 474 | 466 | 472 | 152,600 |
| 2025/04/01 | 473 | 478 | 472 | 473 | 181,500 |
| 2025/03/31 | 468 | 474 | 466 | 472 | 252,800 |
| 2025/03/28 | 467 | 474 | 467 | 472 | 134,100 |
| 2025/03/27 | 471 | 474 | 468 | 473 | 207,100 |
| 2025/03/26 | 470 | 473 | 465 | 469 | 303,500 |
| 2025/03/25 | 473 | 473 | 465 | 469 | 187,100 |
| 2025/03/24 | 474 | 474 | 469 | 470 | 174,300 |
| 2025/03/21 | 477 | 477 | 470 | 472 | 268,200 |
| 2025/03/19 | 474 | 478 | 471 | 477 | 123,000 |
| 2025/03/18 | 475 | 478 | 471 | 474 | 66,800 |
| 2025/03/17 | 471 | 473 | 470 | 470 | 122,500 |
| 2025/03/14 | 468 | 469 | 464 | 469 | 71,500 |
| 2025/03/13 | 469 | 469 | 465 | 467 | 90,100 |
| 2025/03/12 | 464 | 469 | 463 | 468 | 73,600 |
| 2025/03/11 | 463 | 465 | 457 | 465 | 198,800 |
| 2025/03/10 | 467 | 469 | 465 | 465 | 89,300 |
| 2025/03/07 | 468 | 470 | 466 | 466 | 53,500 |
| 2025/03/06 | 467 | 471 | 466 | 468 | 73,400 |
| 2025/03/05 | 468 | 468 | 465 | 467 | 116,900 |
| 2025/03/04 | 471 | 471 | 465 | 468 | 177,600 |
| 2025/03/03 | 466 | 471 | 466 | 470 | 106,100 |
| 2025/02/28 | 464 | 467 | 460 | 463 | 103,200 |
| 2025/02/27 | 465 | 466 | 462 | 464 | 46,600 |
| 2025/02/26 | 463 | 467 | 457 | 462 | 218,600 |
| 2025/02/25 | 461 | 468 | 461 | 465 | 86,800 |
| 2025/02/21 | 469 | 474 | 462 | 463 | 185,600 |
| 2025/02/20 | 468 | 471 | 465 | 466 | 127,300 |
| 2025/02/19 | 467 | 473 | 465 | 468 | 201,500 |
| 2025/02/18 | 473 | 473 | 465 | 470 | 104,600 |
| 2025/02/17 | 470 | 474 | 469 | 471 | 113,600 |
| 2025/02/14 | 476 | 477 | 469 | 475 | 174,500 |
| 2025/02/13 | 479 | 480 | 472 | 476 | 91,100 |
| 2025/02/12 | 472 | 481 | 472 | 476 | 180,600 |
| 2025/02/10 | 475 | 481 | 467 | 469 | 241,700 |
| 2025/02/07 | 467 | 478 | 467 | 472 | 267,500 |
| 2025/02/06 | 455 | 468 | 455 | 465 | 291,300 |
| 2025/02/05 | 460 | 461 | 438 | 453 | 664,600 |
| 2025/02/04 | 462 | 466 | 452 | 455 | 348,700 |
| 2025/02/03 | 464 | 465 | 457 | 459 | 178,900 |
| 2025/01/31 | 469 | 471 | 463 | 465 | 170,000 |
| 2025/01/30 | 467 | 471 | 462 | 467 | 1,107,000 |
| 2025/01/29 | 472 | 474 | 468 | 471 | 116,600 |
| 2025/01/28 | 468 | 475 | 468 | 474 | 137,600 |
| 2025/01/27 | 472 | 475 | 470 | 472 | 121,100 |
| 2025/01/24 | 467 | 472 | 464 | 471 | 107,500 |
| 2025/01/23 | 470 | 470 | 465 | 468 | 159,600 |
| 2025/01/22 | 473 | 476 | 468 | 470 | 185,800 |
| 2025/01/21 | 469 | 473 | 465 | 472 | 168,400 |
| 2025/01/20 | 460 | 476 | 459 | 471 | 303,500 |
| 2025/01/17 | 453 | 459 | 449 | 456 | 171,800 |
| 2025/01/16 | 460 | 461 | 451 | 457 | 364,300 |
| 2025/01/15 | 453 | 470 | 452 | 465 | 341,900 |
| 2025/01/14 | 452 | 457 | 448 | 452 | 187,900 |
| 2025/01/10 | 456 | 461 | 454 | 454 | 143,100 |
| 2025/01/09 | 465 | 465 | 454 | 457 | 222,200 |
| 2025/01/08 | 471 | 472 | 465 | 465 | 159,500 |
| 2025/01/07 | 460 | 476 | 458 | 470 | 318,700 |
| 2025/01/06 | 467 | 468 | 459 | 460 | 230,800 |
| 2024/12/30 | 463 | 472 | 462 | 465 | 137,200 |
| 2024/12/27 | 462 | 465 | 460 | 463 | 173,800 |
| 2024/12/26 | 466 | 466 | 462 | 464 | 76,300 |
| 2024/12/25 | 466 | 467 | 462 | 466 | 94,000 |
| 2024/12/24 | 471 | 473 | 463 | 466 | 181,900 |
| 2024/12/23 | 468 | 472 | 468 | 469 | 90,900 |
| 2024/12/20 | 470 | 470 | 465 | 467 | 154,300 |
| 2024/12/19 | 461 | 469 | 461 | 467 | 116,800 |
| 2024/12/18 | 461 | 472 | 461 | 464 | 159,000 |
| 2024/12/17 | 465 | 466 | 460 | 461 | 224,500 |
| 2024/12/16 | 460 | 468 | 456 | 466 | 292,400 |
| 2024/12/13 | 454 | 459 | 454 | 457 | 150,800 |
| 2024/12/12 | 458 | 462 | 455 | 457 | 238,900 |
| 2024/12/11 | 460 | 462 | 456 | 457 | 127,100 |
| 2024/12/10 | 463 | 465 | 459 | 459 | 81,900 |
| 2024/12/09 | 454 | 461 | 454 | 457 | 91,000 |
| 2024/12/06 | 458 | 458 | 451 | 451 | 95,400 |
| 2024/12/05 | 457 | 462 | 454 | 457 | 87,400 |
| 2024/12/04 | 461 | 463 | 455 | 457 | 134,100 |
| 2024/12/03 | 460 | 464 | 456 | 460 | 156,100 |
| 2024/12/02 | 455 | 460 | 454 | 457 | 175,300 |
| 2024/11/29 | 454 | 461 | 453 | 459 | 156,600 |
| 2024/11/28 | 451 | 457 | 450 | 452 | 125,400 |
| 2024/11/27 | 458 | 458 | 449 | 452 | 144,500 |
| 2024/11/26 | 456 | 463 | 454 | 457 | 201,900 |
| 2024/11/25 | 465 | 468 | 456 | 456 | 318,900 |
| 2024/11/22 | 453 | 463 | 453 | 462 | 214,800 |
| 2024/11/21 | 452 | 462 | 448 | 450 | 488,100 |
| 2024/11/20 | 442 | 453 | 442 | 446 | 268,300 |
| 2024/11/19 | 440 | 443 | 435 | 440 | 108,900 |
| 2024/11/18 | 442 | 448 | 439 | 440 | 111,400 |
| 2024/11/15 | 445 | 445 | 437 | 443 | 152,600 |
| 2024/11/14 | 444 | 448 | 441 | 441 | 132,100 |
| 2024/11/13 | 452 | 455 | 442 | 447 | 163,300 |
| 2024/11/12 | 450 | 456 | 446 | 456 | 172,300 |
| 2024/11/11 | 459 | 461 | 445 | 447 | 293,500 |
| 2024/11/08 | 473 | 474 | 453 | 453 | 342,900 |
| 2024/11/07 | 466 | 480 | 465 | 471 | 481,900 |
| 2024/11/06 | 463 | 475 | 459 | 462 | 758,200 |
| 2024/11/05 | 466 | 478 | 456 | 461 | 1,829,500 |
| 2024/11/01 | 409 | 494 | 407 | 490 | 2,733,800 |
| 2024/10/31 | 402 | 415 | 402 | 414 | 353,100 |
| 2024/10/30 | 396 | 406 | 391 | 402 | 609,300 |
| 2024/10/29 | 389 | 401 | 386 | 399 | 328,700 |
| 2024/10/28 | 380 | 391 | 379 | 389 | 221,300 |
| 2024/10/25 | 366 | 386 | 365 | 385 | 522,800 |
| 2024/10/24 | 365 | 371 | 362 | 369 | 163,400 |
| 2024/10/23 | 369 | 372 | 366 | 367 | 229,400 |
| 2024/10/22 | 376 | 378 | 369 | 370 | 226,300 |
| 2024/10/21 | 376 | 380 | 376 | 376 | 89,700 |
| 2024/10/18 | 376 | 378 | 375 | 377 | 75,500 |
| 2024/10/17 | 377 | 378 | 375 | 376 | 59,100 |
| 2024/10/16 | 376 | 380 | 374 | 376 | 88,300 |
| 2024/10/15 | 381 | 381 | 377 | 381 | 155,100 |
| 2024/10/11 | 378 | 382 | 378 | 382 | 66,000 |
| 2024/10/10 | 382 | 382 | 377 | 379 | 93,200 |
| 2024/10/09 | 384 | 385 | 378 | 381 | 134,600 |
| 2024/10/08 | 386 | 388 | 381 | 381 | 139,700 |
| 2024/10/07 | 395 | 395 | 387 | 389 | 141,600 |
| 2024/10/04 | 387 | 391 | 387 | 391 | 77,800 |
| 2024/10/03 | 392 | 393 | 387 | 388 | 117,000 |
| 2024/10/02 | 385 | 390 | 384 | 387 | 68,500 |
| 2024/10/01 | 384 | 387 | 382 | 386 | 106,900 |
| 2024/09/30 | 383 | 387 | 380 | 382 | 218,600 |
| 2024/09/27 | 393 | 399 | 385 | 391 | 241,600 |
| 2024/09/26 | 386 | 392 | 386 | 390 | 184,100 |
| 2024/09/25 | 382 | 386 | 381 | 385 | 104,700 |
| 2024/09/24 | 385 | 386 | 381 | 381 | 155,200 |
| 2024/09/20 | 382 | 385 | 379 | 384 | 196,200 |
| 2024/09/19 | 379 | 382 | 379 | 379 | 90,100 |
| 2024/09/18 | 373 | 379 | 371 | 377 | 151,600 |
| 2024/09/17 | 371 | 373 | 366 | 372 | 137,200 |
| 2024/09/13 | 371 | 372 | 368 | 369 | 88,700 |
| 2024/09/12 | 371 | 375 | 369 | 373 | 163,300 |
| 2024/09/11 | 370 | 370 | 360 | 363 | 156,700 |
| 2024/09/10 | 371 | 374 | 369 | 370 | 133,700 |
| 2024/09/09 | 362 | 368 | 358 | 368 | 309,800 |
| 2024/09/06 | 375 | 376 | 368 | 370 | 187,800 |
| 2024/09/05 | 364 | 377 | 360 | 373 | 413,500 |
| 2024/09/04 | 378 | 379 | 368 | 368 | 574,200 |
| 2024/09/03 | 382 | 387 | 382 | 383 | 102,700 |
| 2024/09/02 | 385 | 387 | 379 | 380 | 213,700 |
| 2024/08/30 | 377 | 381 | 375 | 379 | 207,900 |
| 2024/08/29 | 374 | 377 | 371 | 375 | 143,100 |
| 2024/08/28 | 378 | 378 | 371 | 374 | 170,000 |
| 2024/08/27 | 375 | 379 | 371 | 379 | 130,000 |
| 2024/08/26 | 376 | 377 | 373 | 375 | 109,600 |
| 2024/08/23 | 378 | 379 | 373 | 377 | 118,400 |
| 2024/08/22 | 378 | 378 | 375 | 375 | 98,100 |
| 2024/08/21 | 378 | 379 | 375 | 377 | 122,300 |
| 2024/08/20 | 376 | 385 | 374 | 380 | 145,500 |
| 2024/08/19 | 375 | 380 | 372 | 372 | 196,100 |