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
2020/12/30 250 250 246 247 45,700
2020/12/29 252 253 249 252 54,600
2020/12/28 248 252 248 252 106,500
2020/12/25 247 247 244 247 28,700
2020/12/24 247 248 244 247 46,800
2020/12/23 248 248 242 248 44,700
2020/12/22 246 248 244 246 35,700
2020/12/21 246 247 244 247 41,600
2020/12/18 247 248 244 244 90,200
2020/12/17 250 250 247 248 53,300
2020/12/16 252 253 248 249 56,100
2020/12/15 253 255 251 251 58,600
2020/12/14 253 256 253 256 73,000
2020/12/11 255 255 253 253 49,700
2020/12/10 257 257 251 255 45,900
2020/12/09 249 252 249 252 21,800
2020/12/08 247 253 247 250 27,400
2020/12/07 251 252 247 249 47,100
2020/12/04 252 255 251 251 32,700
2020/12/03 250 255 250 252 28,300
2020/12/02 252 256 250 250 58,300
2020/12/01 256 256 250 250 50,400
2020/11/30 268 269 256 256 62,000
2020/11/27 267 274 267 270 61,500
2020/11/26 269 272 268 270 18,900
2020/11/25 268 274 267 270 47,100
2020/11/24 275 275 268 268 43,400
2020/11/20 268 271 266 267 38,600
2020/11/19 274 274 268 271 13,600
2020/11/18 270 274 267 274 35,100
2020/11/17 273 274 266 274 33,400
2020/11/16 268 276 264 276 46,400
2020/11/13 273 273 261 264 35,400
2020/11/12 277 277 272 276 28,000
2020/11/11 275 276 270 276 65,500
2020/11/10 265 270 263 270 69,600
2020/11/09 263 263 257 263 30,400
2020/11/06 256 259 251 259 53,600
2020/11/05 251 255 248 255 31,100
2020/11/04 252 253 247 253 31,200
2020/11/02 246 249 242 249 48,600
2020/10/30 250 250 244 244 23,800
2020/10/29 248 249 246 246 18,100
2020/10/28 254 254 243 252 59,000
2020/10/27 261 261 254 255 25,700
2020/10/26 259 259 255 259 23,300
2020/10/23 259 260 253 259 25,700
2020/10/22 264 264 257 258 11,000
2020/10/21 256 265 256 265 21,700
2020/10/20 261 262 256 256 10,000
2020/10/19 259 262 258 262 19,500
2020/10/16 262 262 260 260 7,400
2020/10/15 265 265 260 262 24,200
2020/10/14 261 267 261 265 14,100
2020/10/13 263 264 262 262 16,800
2020/10/12 270 270 265 265 22,100
2020/10/09 275 275 270 272 7,100
2020/10/08 275 278 272 274 31,700
2020/10/07 275 275 271 274 16,100
2020/10/06 284 284 275 276 14,800
2020/10/05 276 280 275 280 41,800
2020/10/02 280 282 274 274 36,900
2020/09/30 287 287 275 276 56,200
2020/09/29 282 287 279 287 95,100
2020/09/28 277 283 274 283 109,600
2020/09/25 275 277 272 277 61,500
2020/09/24 274 275 269 275 63,100
2020/09/23 268 273 265 273 62,100
2020/09/18 270 274 268 274 54,200
2020/09/17 265 270 264 269 46,300
2020/09/16 263 265 260 265 52,800
2020/09/15 267 267 259 261 48,000
2020/09/14 258 263 258 263 49,300
2020/09/11 257 259 247 254 82,000
2020/09/10 250 254 249 252 55,100
2020/09/09 246 253 246 249 62,400
2020/09/08 244 249 244 249 39,800
2020/09/07 243 243 241 242 17,800
2020/09/04 241 242 235 241 55,900
2020/09/03 244 246 242 243 33,100
2020/09/02 246 247 244 244 18,500
2020/09/01 247 247 243 245 28,700
2020/08/31 251 252 248 248 17,700
2020/08/28 250 253 248 251 53,200
2020/08/27 252 252 247 250 22,400
2020/08/26 251 251 249 249 9,100
2020/08/25 248 251 246 251 30,900
2020/08/24 252 252 246 246 26,700
2020/08/21 251 251 247 251 18,500
2020/08/20 245 250 245 248 44,400
2020/08/19 251 252 247 248 24,200
2020/08/18 252 255 250 251 30,700
2020/08/17 257 257 251 251 20,700
2020/08/14 256 257 252 252 33,100
2020/08/13 257 257 253 255 28,400
2020/08/12 250 255 245 255 61,500
2020/08/11 242 250 242 250 42,200
2020/08/07 243 243 240 242 17,200
2020/08/06 244 244 241 242 20,500
2020/08/05 245 247 242 243 29,900
2020/08/04 237 247 232 247 60,500
2020/08/03 233 252 232 235 91,600
2020/07/31 262 262 241 241 79,000
2020/07/30 259 268 259 268 33,600
2020/07/29 263 263 257 258 28,700
2020/07/28 271 271 262 265 39,200
2020/07/27 269 272 263 272 96,100
2020/07/22 265 265 261 261 40,700
2020/07/21 260 266 256 266 64,900
2020/07/20 262 262 257 260 17,700
2020/07/17 262 262 258 262 21,300
2020/07/16 261 262 258 259 24,100
2020/07/15 257 261 257 260 123,000
2020/07/14 251 256 250 256 97,000
2020/07/13 245 254 245 253 122,800
2020/07/10 255 255 242 242 67,300
2020/07/09 262 262 257 257 35,500
2020/07/08 263 266 262 262 31,300
2020/07/07 274 274 265 265 43,100
2020/07/06 269 273 268 273 30,400
2020/07/03 264 268 262 268 22,300
2020/07/02 263 267 262 263 28,400
2020/07/01 273 273 261 261 51,900
2020/06/30 280 281 271 271 37,200
2020/06/29 277 279 272 277 68,900
2020/06/26 270 287 270 279 155,300
2020/06/25 268 269 266 266 18,800
2020/06/24 277 277 271 271 28,900
2020/06/23 277 277 273 277 35,300
2020/06/22 275 277 274 275 19,100
2020/06/19 278 278 274 277 28,200
2020/06/18 278 278 272 278 27,100
2020/06/17 273 278 270 277 31,300
2020/06/16 272 276 269 274 58,400
2020/06/15 278 278 265 266 66,100
2020/06/12 264 268 262 266 51,000
2020/06/11 278 278 270 270 41,700
2020/06/10 275 278 274 278 40,100
2020/06/09 279 279 272 274 42,700
2020/06/08 275 275 272 275 44,500
2020/06/05 271 272 268 272 27,800
2020/06/04 270 272 267 272 37,100
2020/06/03 268 270 264 270 35,400
2020/06/02 265 267 262 265 47,000
2020/06/01 261 261 256 259 42,200
2020/05/29 272 273 261 261 72,800
2020/05/28 268 273 263 273 86,900
2020/05/27 260 266 257 266 57,400
2020/05/26 253 260 253 259 72,400
2020/05/25 254 254 250 252 34,200
2020/05/22 253 253 250 251 34,100
2020/05/21 251 252 248 252 39,300
2020/05/20 247 251 246 250 82,800
2020/05/19 254 256 244 247 213,400
2020/05/18 249 252 244 250 34,500
2020/05/15 250 250 244 247 66,500
2020/05/14 251 252 247 247 44,300
2020/05/13 254 255 249 252 69,300
2020/05/12 259 259 256 257 26,300
2020/05/11 257 260 257 260 31,700
2020/05/08 254 258 251 257 64,500
2020/05/07 251 255 251 253 35,300
2020/05/01 259 259 252 253 39,800
2020/04/30 262 262 257 258 77,200
2020/04/28 261 261 255 260 35,200
2020/04/27 258 260 255 260 46,400
2020/04/24 259 259 254 258 47,600
2020/04/23 253 258 252 258 36,200
2020/04/22 255 257 251 252 41,200
2020/04/21 251 258 249 258 34,300
2020/04/20 253 255 250 254 32,200
2020/04/17 259 262 253 254 46,600
2020/04/16 244 258 244 258 53,000
2020/04/15 256 256 246 246 54,700
2020/04/14 250 253 245 251 37,400
2020/04/13 256 256 248 250 42,800
2020/04/10 254 260 248 260 54,300
2020/04/09 255 256 249 251 48,200
2020/04/08 245 257 245 255 93,200
2020/04/07 247 249 238 248 65,400
2020/04/06 235 240 225 240 75,300
2020/04/03 236 239 228 231 38,500
2020/04/02 244 252 237 237 60,000
2020/04/01 252 259 244 244 71,800
2020/03/31 269 271 256 260 79,000
2020/03/30 275 275 260 273 152,100
2020/03/27 268 291 267 291 179,800
2020/03/26 264 265 251 265 131,300
2020/03/25 255 262 250 262 112,900
2020/03/24 254 255 241 250 157,000
2020/03/23 236 247 229 244 102,700
2020/03/19 231 238 229 238 90,200
2020/03/18 236 240 228 228 82,400
2020/03/17 212 237 211 235 168,600
2020/03/16 224 228 217 218 133,800
2020/03/13 212 225 211 221 170,300
2020/03/12 235 239 227 228 179,400
2020/03/11 245 251 242 243 72,200
2020/03/10 233 248 230 248 125,600
2020/03/09 250 252 241 241 99,900
2020/03/06 262 262 255 255 99,600
2020/03/05 268 269 263 267 63,700
2020/03/04 258 270 257 264 134,400
2020/03/03 274 276 261 262 114,700
2020/03/02 258 275 256 271 185,200
2020/02/28 260 273 260 260 149,900
2020/02/27 283 284 276 276 146,900
2020/02/26 280 284 280 283 95,800
2020/02/25 285 290 280 281 150,600
2020/02/21 292 299 292 295 67,200
2020/02/20 294 297 292 292 39,300
2020/02/19 292 294 290 292 54,300
2020/02/18 298 298 290 291 70,000
2020/02/17 299 300 292 297 82,600
2020/02/14 298 299 294 299 64,200
2020/02/13 300 301 298 298 44,800
2020/02/12 305 306 300 300 46,900
2020/02/10 303 304 301 302 34,500
2020/02/07 307 307 303 304 50,100
2020/02/06 304 309 302 308 144,900
2020/02/05 303 304 298 300 101,600
2020/02/04 294 308 293 301 173,800
2020/02/03 291 296 291 294 32,900
2020/01/31 291 296 291 295 57,400
2020/01/30 296 296 290 291 76,700
2020/01/29 292 294 290 294 44,700
2020/01/28 289 294 286 290 77,500
2020/01/27 293 294 290 292 99,100
2020/01/24 299 299 295 295 66,200
2020/01/23 300 301 298 298 60,200
2020/01/22 303 303 299 301 57,200
2020/01/21 299 304 299 302 62,200
2020/01/20 295 299 295 298 34,900
2020/01/17 296 297 293 295 93,600
2020/01/16 301 301 296 296 62,900
2020/01/15 299 303 297 303 91,100
2020/01/14 304 304 297 300 85,300
2020/01/10 305 306 302 304 48,500
2020/01/09 304 308 303 305 69,900
2020/01/08 310 310 300 301 160,700
2020/01/07 309 314 306 314 120,800
2020/01/06 310 311 304 308 154,600

このページの先頭へ