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

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
2010/12/30 145 145 141 141 31,000
2010/12/29 143 145 143 145 42,000
2010/12/28 143 146 142 142 28,000
2010/12/27 144 144 142 143 45,000
2010/12/24 144 145 143 143 56,000
2010/12/22 145 146 145 146 61,000
2010/12/21 145 146 144 145 75,000
2010/12/20 147 148 145 146 65,000
2010/12/17 148 149 148 149 47,000
2010/12/16 149 150 148 148 133,000
2010/12/15 149 150 148 149 145,000
2010/12/14 143 148 143 147 144,000
2010/12/13 143 145 142 144 96,000
2010/12/10 146 147 144 146 200,000
2010/12/09 143 145 143 145 76,000
2010/12/08 144 145 140 143 193,000
2010/12/07 140 144 139 144 118,000
2010/12/06 138 140 138 140 132,000
2010/12/03 137 138 136 137 54,000
2010/12/02 140 140 137 137 298,000
2010/12/01 129 136 129 135 448,000
2010/11/30 130 133 130 131 231,000
2010/11/29 130 131 129 130 48,000
2010/11/26 129 130 129 129 25,000
2010/11/25 129 130 128 129 60,000
2010/11/24 131 131 126 128 110,000
2010/11/22 131 131 130 131 46,000
2010/11/19 133 133 129 130 101,000
2010/11/18 129 132 129 132 43,000
2010/11/17 128 129 128 129 55,000
2010/11/16 131 133 130 131 56,000
2010/11/15 133 133 130 130 96,000
2010/11/12 133 133 130 130 26,000
2010/11/11 132 134 130 133 103,000
2010/11/10 129 130 129 130 37,000
2010/11/09 129 132 127 129 139,000
2010/11/08 126 130 126 128 115,000
2010/11/05 125 127 125 127 61,000
2010/11/04 125 126 124 126 53,000
2010/11/02 124 124 122 124 56,000
2010/11/01 125 126 123 123 39,000
2010/10/29 128 128 126 126 32,000
2010/10/28 123 131 121 131 107,000
2010/10/27 122 123 121 122 96,000
2010/10/26 122 123 121 121 37,000
2010/10/25 124 124 121 122 140,000
2010/10/22 121 122 121 121 79,000
2010/10/21 123 124 121 123 113,000
2010/10/20 126 127 124 125 95,000
2010/10/19 128 129 127 127 91,000
2010/10/18 131 131 125 130 72,000
2010/10/15 133 134 130 131 72,000
2010/10/14 130 135 129 133 81,000
2010/10/13 131 131 129 129 26,000
2010/10/12 133 133 130 130 36,000
2010/10/08 134 134 132 132 33,000
2010/10/07 130 134 130 133 31,000
2010/10/06 130 131 130 131 26,000
2010/10/05 130 130 128 130 53,000
2010/10/04 132 132 129 130 47,000
2010/10/01 134 134 132 134 75,000
2010/09/30 136 137 134 134 16,000
2010/09/29 135 136 135 136 30,000
2010/09/28 135 135 133 135 48,000
2010/09/27 135 136 133 136 37,000
2010/09/24 135 135 133 133 58,000
2010/09/22 134 135 134 134 45,000
2010/09/21 136 136 134 134 75,000
2010/09/17 135 137 134 135 64,000
2010/09/16 136 136 133 134 110,000
2010/09/15 136 137 134 137 107,000
2010/09/14 136 136 135 136 37,000
2010/09/13 137 137 136 137 37,000
2010/09/10 135 137 135 135 238,000
2010/09/09 137 139 137 139 40,000
2010/09/08 138 138 136 137 40,000
2010/09/07 140 140 139 139 31,000
2010/09/06 140 140 139 140 29,000
2010/09/03 140 140 139 140 22,000
2010/09/02 146 146 137 140 66,000
2010/09/01 143 143 140 141 24,000
2010/08/31 146 146 141 141 25,000
2010/08/30 145 147 145 147 22,000
2010/08/27 140 145 140 145 33,000
2010/08/26 141 142 140 142 30,000
2010/08/25 142 143 141 141 13,000
2010/08/24 144 144 141 143 43,000
2010/08/23 143 144 142 144 38,000
2010/08/20 145 145 143 143 25,000
2010/08/19 142 145 142 144 64,000
2010/08/18 149 149 142 144 193,000
2010/08/17 147 149 147 149 15,000
2010/08/16 149 149 147 147 40,000
2010/08/13 148 149 147 149 28,000
2010/08/12 147 149 147 148 22,000
2010/08/11 149 149 148 149 36,000
2010/08/10 151 151 150 150 17,000
2010/08/09 150 152 150 152 9,000
2010/08/06 150 153 150 153 22,000
2010/08/05 151 151 149 150 18,000
2010/08/04 151 151 150 150 21,000
2010/08/03 151 152 151 151 7,000
2010/08/02 150 151 150 150 31,000
2010/07/30 153 153 151 151 24,000
2010/07/29 154 154 153 153 20,000
2010/07/28 153 156 152 156 36,000
2010/07/27 155 155 152 153 47,000
2010/07/26 160 162 155 156 125,000
2010/07/23 153 158 153 157 106,000
2010/07/22 151 153 151 153 20,000
2010/07/21 153 153 151 151 21,000
2010/07/20 150 153 150 153 9,000
2010/07/16 152 152 152 152 20,000
2010/07/15 157 158 153 153 108,000
2010/07/14 154 155 153 154 70,000
2010/07/13 153 154 152 152 39,000
2010/07/12 153 153 151 151 15,000
2010/07/09 154 154 152 153 16,000
2010/07/08 154 154 154 154 13,000
2010/07/07 154 154 152 153 63,000
2010/07/06 153 155 152 155 35,000
2010/07/05 153 154 152 152 24,000
2010/07/02 152 154 152 153 16,000
2010/07/01 152 152 151 151 10,000
2010/06/30 151 153 151 153 41,000
2010/06/29 158 158 154 154 17,000
2010/06/28 153 156 153 155 18,000
2010/06/25 155 155 153 154 16,000
2010/06/24 156 159 156 157 32,000
2010/06/23 157 157 156 156 38,000
2010/06/22 161 161 160 161 19,000
2010/06/21 161 161 160 161 17,000
2010/06/18 159 161 159 160 32,000
2010/06/17 161 162 159 159 58,000
2010/06/16 159 160 158 160 31,000
2010/06/15 159 159 158 158 69,000
2010/06/14 156 158 156 157 35,000
2010/06/11 157 158 156 156 82,000
2010/06/10 155 158 154 156 42,000
2010/06/09 155 156 155 155 8,000
2010/06/08 154 156 154 155 17,000
2010/06/07 154 158 154 156 39,000
2010/06/04 161 161 157 159 37,000
2010/06/03 158 163 158 161 37,000
2010/06/02 157 158 156 157 25,000
2010/06/01 157 159 157 158 27,000
2010/05/31 156 157 156 157 23,000
2010/05/28 157 157 154 156 51,000
2010/05/27 152 152 152 152 33,000
2010/05/26 155 157 151 152 95,000
2010/05/25 156 163 152 158 175,000
2010/05/24 162 163 158 161 66,000
2010/05/21 160 163 157 160 133,000
2010/05/20 165 167 165 165 25,000
2010/05/19 165 166 164 165 61,000
2010/05/18 166 170 166 170 75,000
2010/05/17 174 174 166 166 99,000
2010/05/14 173 175 173 175 45,000
2010/05/13 174 174 172 173 39,000
2010/05/12 172 175 170 171 79,000
2010/05/11 174 176 171 171 80,000
2010/05/10 170 172 168 172 83,000
2010/05/07 167 171 166 170 211,000
2010/05/06 180 183 176 177 405,000
2010/04/30 195 196 185 190 226,000
2010/04/28 191 194 190 193 114,000
2010/04/27 195 196 193 195 110,000
2010/04/26 199 199 192 195 293,000
2010/04/23 194 199 193 198 689,000
2010/04/22 178 202 172 195 2,469,000
2010/04/21 175 177 173 176 58,000
2010/04/20 175 177 174 175 40,000
2010/04/19 175 175 173 175 108,000
2010/04/16 186 186 176 180 215,000
2010/04/15 189 189 185 187 87,000
2010/04/14 181 188 180 188 182,000
2010/04/13 182 183 179 180 81,000
2010/04/12 183 189 180 182 245,000
2010/04/09 176 181 175 179 183,000
2010/04/08 176 178 175 175 77,000
2010/04/07 174 178 174 177 138,000
2010/04/06 175 176 174 175 55,000
2010/04/05 176 177 174 175 98,000
2010/04/02 178 178 174 174 107,000
2010/04/01 176 176 175 176 35,000
2010/03/31 178 178 175 178 136,000
2010/03/30 178 179 175 178 97,000
2010/03/29 173 177 172 177 60,000
2010/03/26 176 179 176 179 97,000
2010/03/25 175 177 174 176 74,000
2010/03/24 177 179 172 175 219,000
2010/03/23 175 177 174 177 160,000
2010/03/19 179 179 175 175 164,000
2010/03/18 182 182 175 178 393,000
2010/03/17 168 182 168 180 995,000
2010/03/16 166 169 165 167 341,000
2010/03/15 162 166 161 166 296,000
2010/03/12 161 162 161 162 120,000
2010/03/11 163 164 160 163 69,000
2010/03/10 163 163 160 160 36,000
2010/03/09 162 162 160 162 37,000
2010/03/08 159 162 158 160 27,000
2010/03/05 157 161 157 157 51,000
2010/03/04 156 158 155 156 47,000
2010/03/03 162 163 152 155 92,000
2010/03/02 162 163 158 162 48,000
2010/03/01 162 165 159 163 43,000
2010/02/26 166 167 162 162 30,000
2010/02/25 165 167 165 166 17,000
2010/02/24 164 169 161 166 41,000
2010/02/23 163 165 163 165 23,000
2010/02/22 163 169 163 166 36,000
2010/02/19 167 167 165 165 13,000
2010/02/18 165 167 163 165 30,000
2010/02/17 159 162 159 162 22,000
2010/02/16 159 160 159 159 8,000
2010/02/15 162 163 160 160 33,000
2010/02/12 159 162 158 161 35,000
2010/02/10 159 160 158 159 14,000
2010/02/09 158 159 158 159 15,000
2010/02/08 158 159 156 157 16,000
2010/02/05 155 170 155 159 32,000
2010/02/04 157 158 157 158 28,000
2010/02/03 159 162 158 158 13,000
2010/02/02 158 159 157 159 25,000
2010/02/01 161 161 159 159 37,000
2010/01/29 164 164 161 161 31,000
2010/01/28 164 165 163 165 26,000
2010/01/27 167 169 165 165 23,000
2010/01/26 172 172 168 168 22,000
2010/01/25 172 175 172 173 34,000
2010/01/22 174 174 172 172 23,000
2010/01/21 174 175 173 173 35,000
2010/01/20 174 174 173 174 8,000
2010/01/19 174 178 173 173 26,000
2010/01/18 174 176 173 175 16,000
2010/01/15 177 177 174 174 32,000
2010/01/14 177 177 176 177 22,000
2010/01/13 173 174 172 172 28,000
2010/01/12 168 173 168 173 42,000
2010/01/08 169 170 165 165 58,000
2010/01/07 169 169 168 168 33,000
2010/01/06 169 169 166 167 18,000
2010/01/05 166 166 166 166 15,000
2010/01/04 163 167 162 164 19,000

このページの先頭へ