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 |
---|---|---|---|---|---|
2021/12/30 | 213 | 214 | 212 | 213 | 35,800 |
2021/12/29 | 211 | 214 | 211 | 213 | 73,500 |
2021/12/28 | 210 | 212 | 208 | 211 | 132,500 |
2021/12/27 | 212 | 212 | 209 | 211 | 123,600 |
2021/12/24 | 213 | 214 | 210 | 212 | 104,000 |
2021/12/23 | 214 | 214 | 211 | 212 | 128,100 |
2021/12/22 | 218 | 218 | 213 | 214 | 237,600 |
2021/12/21 | 221 | 221 | 218 | 218 | 122,600 |
2021/12/20 | 225 | 226 | 220 | 220 | 171,200 |
2021/12/17 | 226 | 229 | 226 | 227 | 30,400 |
2021/12/16 | 227 | 230 | 227 | 227 | 36,200 |
2021/12/15 | 224 | 229 | 224 | 227 | 33,700 |
2021/12/14 | 224 | 227 | 222 | 227 | 43,700 |
2021/12/13 | 223 | 225 | 222 | 225 | 45,100 |
2021/12/10 | 226 | 226 | 224 | 225 | 83,900 |
2021/12/09 | 229 | 229 | 225 | 228 | 28,800 |
2021/12/08 | 230 | 230 | 226 | 229 | 35,600 |
2021/12/07 | 226 | 230 | 224 | 230 | 39,600 |
2021/12/06 | 223 | 227 | 222 | 223 | 56,500 |
2021/12/03 | 218 | 226 | 218 | 224 | 54,500 |
2021/12/02 | 219 | 223 | 218 | 218 | 65,400 |
2021/12/01 | 219 | 224 | 217 | 221 | 81,600 |
2021/11/30 | 226 | 228 | 219 | 219 | 75,400 |
2021/11/29 | 230 | 230 | 225 | 225 | 86,300 |
2021/11/26 | 233 | 233 | 230 | 230 | 66,400 |
2021/11/25 | 232 | 234 | 232 | 233 | 17,000 |
2021/11/24 | 236 | 236 | 233 | 233 | 31,800 |
2021/11/22 | 233 | 235 | 232 | 235 | 43,800 |
2021/11/19 | 232 | 233 | 231 | 231 | 22,600 |
2021/11/18 | 233 | 235 | 232 | 232 | 15,000 |
2021/11/17 | 236 | 236 | 234 | 234 | 18,300 |
2021/11/16 | 235 | 238 | 234 | 237 | 31,200 |
2021/11/15 | 235 | 237 | 233 | 235 | 47,600 |
2021/11/12 | 232 | 234 | 232 | 234 | 33,100 |
2021/11/11 | 232 | 233 | 231 | 232 | 30,400 |
2021/11/10 | 232 | 234 | 232 | 234 | 26,000 |
2021/11/09 | 232 | 233 | 231 | 231 | 20,200 |
2021/11/08 | 231 | 234 | 231 | 232 | 71,100 |
2021/11/05 | 234 | 235 | 233 | 234 | 33,900 |
2021/11/04 | 236 | 236 | 234 | 235 | 22,700 |
2021/11/02 | 235 | 236 | 234 | 235 | 23,700 |
2021/11/01 | 234 | 237 | 231 | 237 | 54,600 |
2021/10/29 | 235 | 235 | 231 | 232 | 89,300 |
2021/10/28 | 236 | 238 | 234 | 236 | 82,000 |
2021/10/27 | 234 | 237 | 234 | 236 | 28,400 |
2021/10/26 | 236 | 236 | 234 | 236 | 13,500 |
2021/10/25 | 238 | 238 | 234 | 234 | 66,000 |
2021/10/22 | 236 | 237 | 235 | 237 | 43,600 |
2021/10/21 | 237 | 238 | 236 | 236 | 20,600 |
2021/10/20 | 239 | 239 | 237 | 237 | 10,100 |
2021/10/19 | 237 | 239 | 236 | 239 | 28,500 |
2021/10/18 | 239 | 239 | 238 | 239 | 25,800 |
2021/10/15 | 237 | 239 | 236 | 239 | 32,100 |
2021/10/14 | 236 | 237 | 235 | 237 | 22,800 |
2021/10/13 | 238 | 238 | 236 | 236 | 27,600 |
2021/10/12 | 238 | 238 | 237 | 238 | 14,000 |
2021/10/11 | 237 | 240 | 237 | 240 | 24,200 |
2021/10/08 | 238 | 238 | 236 | 236 | 22,600 |
2021/10/07 | 236 | 237 | 235 | 237 | 24,500 |
2021/10/06 | 235 | 238 | 235 | 235 | 25,000 |
2021/10/05 | 235 | 238 | 234 | 236 | 45,500 |
2021/10/04 | 237 | 238 | 235 | 236 | 29,900 |
2021/10/01 | 236 | 237 | 235 | 236 | 65,200 |
2021/09/30 | 241 | 243 | 237 | 237 | 75,300 |
2021/09/29 | 244 | 244 | 239 | 244 | 74,600 |
2021/09/28 | 244 | 246 | 242 | 246 | 73,900 |
2021/09/27 | 244 | 248 | 242 | 246 | 78,200 |
2021/09/24 | 239 | 245 | 238 | 245 | 88,200 |
2021/09/22 | 239 | 239 | 236 | 236 | 39,900 |
2021/09/21 | 239 | 240 | 237 | 240 | 67,600 |
2021/09/17 | 240 | 242 | 239 | 242 | 75,500 |
2021/09/16 | 243 | 243 | 239 | 242 | 56,900 |
2021/09/15 | 243 | 243 | 240 | 243 | 38,700 |
2021/09/14 | 239 | 245 | 238 | 245 | 113,800 |
2021/09/13 | 239 | 239 | 236 | 239 | 86,600 |
2021/09/10 | 236 | 240 | 236 | 240 | 167,700 |
2021/09/09 | 239 | 240 | 237 | 239 | 49,800 |
2021/09/08 | 237 | 240 | 236 | 240 | 92,700 |
2021/09/07 | 236 | 238 | 235 | 237 | 69,300 |
2021/09/06 | 237 | 239 | 235 | 237 | 78,600 |
2021/09/03 | 235 | 237 | 234 | 237 | 61,700 |
2021/09/02 | 237 | 237 | 234 | 234 | 40,200 |
2021/09/01 | 235 | 237 | 235 | 237 | 40,300 |
2021/08/31 | 233 | 236 | 233 | 234 | 39,000 |
2021/08/30 | 234 | 235 | 232 | 235 | 49,800 |
2021/08/27 | 233 | 234 | 232 | 234 | 37,300 |
2021/08/26 | 233 | 235 | 232 | 233 | 60,100 |
2021/08/25 | 236 | 237 | 233 | 234 | 46,100 |
2021/08/24 | 236 | 237 | 234 | 236 | 63,100 |
2021/08/23 | 233 | 235 | 233 | 235 | 44,200 |
2021/08/20 | 236 | 240 | 232 | 232 | 93,500 |
2021/08/19 | 237 | 238 | 236 | 236 | 29,800 |
2021/08/18 | 236 | 238 | 236 | 238 | 16,600 |
2021/08/17 | 237 | 238 | 236 | 236 | 14,500 |
2021/08/16 | 239 | 239 | 236 | 236 | 56,000 |
2021/08/13 | 239 | 239 | 238 | 239 | 24,500 |
2021/08/12 | 240 | 240 | 237 | 239 | 40,800 |
2021/08/11 | 240 | 240 | 238 | 239 | 28,300 |
2021/08/10 | 237 | 240 | 237 | 238 | 33,800 |
2021/08/06 | 237 | 239 | 237 | 238 | 10,200 |
2021/08/05 | 239 | 239 | 237 | 237 | 28,200 |
2021/08/04 | 241 | 242 | 239 | 239 | 18,600 |
2021/08/03 | 242 | 243 | 241 | 241 | 21,900 |
2021/08/02 | 240 | 244 | 239 | 244 | 56,900 |
2021/07/30 | 240 | 242 | 236 | 236 | 84,800 |
2021/07/29 | 239 | 241 | 239 | 241 | 31,600 |
2021/07/28 | 240 | 241 | 238 | 239 | 17,400 |
2021/07/27 | 241 | 242 | 239 | 242 | 50,800 |
2021/07/26 | 246 | 246 | 239 | 240 | 64,800 |
2021/07/21 | 240 | 240 | 238 | 239 | 28,200 |
2021/07/20 | 237 | 239 | 236 | 236 | 51,000 |
2021/07/19 | 240 | 242 | 238 | 238 | 46,800 |
2021/07/16 | 240 | 243 | 240 | 242 | 22,600 |
2021/07/15 | 245 | 245 | 241 | 241 | 109,500 |
2021/07/14 | 242 | 244 | 242 | 244 | 38,400 |
2021/07/13 | 242 | 243 | 240 | 242 | 50,900 |
2021/07/12 | 240 | 241 | 239 | 241 | 49,500 |
2021/07/09 | 238 | 239 | 236 | 236 | 98,700 |
2021/07/08 | 240 | 241 | 239 | 239 | 38,100 |
2021/07/07 | 240 | 242 | 240 | 240 | 27,500 |
2021/07/06 | 242 | 243 | 240 | 241 | 29,200 |
2021/07/05 | 242 | 243 | 242 | 242 | 13,200 |
2021/07/02 | 243 | 244 | 242 | 242 | 30,600 |
2021/07/01 | 242 | 244 | 242 | 242 | 25,400 |
2021/06/30 | 244 | 245 | 243 | 243 | 20,100 |
2021/06/29 | 247 | 247 | 241 | 243 | 58,500 |
2021/06/28 | 246 | 247 | 244 | 247 | 26,200 |
2021/06/25 | 244 | 244 | 242 | 244 | 45,000 |
2021/06/24 | 242 | 243 | 241 | 243 | 27,900 |
2021/06/23 | 242 | 243 | 242 | 243 | 22,900 |
2021/06/22 | 241 | 243 | 240 | 243 | 61,900 |
2021/06/21 | 242 | 242 | 235 | 235 | 224,700 |
2021/06/18 | 244 | 245 | 243 | 243 | 63,800 |
2021/06/17 | 245 | 246 | 244 | 244 | 25,700 |
2021/06/16 | 245 | 247 | 245 | 246 | 44,600 |
2021/06/15 | 247 | 247 | 244 | 245 | 80,100 |
2021/06/14 | 246 | 247 | 244 | 244 | 110,300 |
2021/06/11 | 246 | 247 | 246 | 246 | 73,100 |
2021/06/10 | 247 | 248 | 247 | 247 | 17,400 |
2021/06/09 | 247 | 248 | 246 | 247 | 34,900 |
2021/06/08 | 246 | 247 | 246 | 246 | 16,200 |
2021/06/07 | 248 | 249 | 246 | 246 | 80,400 |
2021/06/04 | 247 | 248 | 246 | 247 | 17,700 |
2021/06/03 | 246 | 249 | 246 | 248 | 33,900 |
2021/06/02 | 247 | 248 | 246 | 246 | 56,100 |
2021/06/01 | 248 | 249 | 246 | 247 | 56,800 |
2021/05/31 | 251 | 251 | 248 | 248 | 62,100 |
2021/05/28 | 249 | 250 | 248 | 250 | 68,200 |
2021/05/27 | 247 | 249 | 247 | 248 | 54,900 |
2021/05/26 | 248 | 249 | 247 | 247 | 38,400 |
2021/05/25 | 253 | 253 | 248 | 248 | 36,900 |
2021/05/24 | 251 | 253 | 250 | 252 | 52,000 |
2021/05/21 | 250 | 251 | 248 | 248 | 31,700 |
2021/05/20 | 249 | 251 | 249 | 250 | 36,300 |
2021/05/19 | 247 | 249 | 247 | 247 | 39,600 |
2021/05/18 | 248 | 250 | 247 | 250 | 36,900 |
2021/05/17 | 247 | 249 | 246 | 246 | 61,200 |
2021/05/14 | 247 | 251 | 247 | 248 | 52,000 |
2021/05/13 | 248 | 249 | 245 | 245 | 93,500 |
2021/05/12 | 251 | 253 | 248 | 248 | 95,600 |
2021/05/11 | 255 | 257 | 252 | 252 | 103,800 |
2021/05/10 | 259 | 261 | 254 | 258 | 165,800 |
2021/05/07 | 256 | 258 | 254 | 258 | 123,100 |
2021/05/06 | 251 | 256 | 251 | 253 | 171,300 |
2021/04/30 | 249 | 251 | 248 | 248 | 46,700 |
2021/04/28 | 250 | 250 | 248 | 248 | 58,700 |
2021/04/27 | 250 | 251 | 248 | 248 | 82,700 |
2021/04/26 | 254 | 254 | 249 | 250 | 83,300 |
2021/04/23 | 254 | 255 | 250 | 251 | 56,200 |
2021/04/22 | 255 | 257 | 252 | 254 | 113,000 |
2021/04/21 | 248 | 255 | 248 | 253 | 162,100 |
2021/04/20 | 251 | 261 | 250 | 250 | 329,900 |
2021/04/19 | 255 | 256 | 253 | 253 | 43,300 |
2021/04/16 | 254 | 256 | 254 | 254 | 39,900 |
2021/04/15 | 254 | 255 | 253 | 255 | 23,200 |
2021/04/14 | 251 | 255 | 251 | 255 | 65,900 |
2021/04/13 | 253 | 255 | 252 | 252 | 49,700 |
2021/04/12 | 252 | 253 | 250 | 252 | 31,000 |
2021/04/09 | 249 | 251 | 249 | 251 | 61,400 |
2021/04/08 | 253 | 253 | 249 | 249 | 114,200 |
2021/04/07 | 250 | 255 | 250 | 255 | 65,400 |
2021/04/06 | 254 | 255 | 250 | 251 | 124,000 |
2021/04/05 | 253 | 254 | 250 | 254 | 68,900 |
2021/04/02 | 250 | 253 | 250 | 252 | 57,700 |
2021/04/01 | 252 | 256 | 249 | 249 | 174,500 |
2021/03/31 | 252 | 253 | 250 | 250 | 89,900 |
2021/03/30 | 254 | 255 | 251 | 253 | 145,600 |
2021/03/29 | 266 | 266 | 258 | 263 | 227,500 |
2021/03/26 | 258 | 264 | 258 | 262 | 120,100 |
2021/03/25 | 258 | 258 | 255 | 258 | 79,100 |
2021/03/24 | 260 | 260 | 253 | 254 | 187,300 |
2021/03/23 | 263 | 264 | 259 | 259 | 146,500 |
2021/03/22 | 260 | 263 | 258 | 261 | 244,700 |
2021/03/19 | 263 | 265 | 258 | 258 | 1,493,100 |
2021/03/18 | 264 | 264 | 260 | 264 | 160,300 |
2021/03/17 | 265 | 266 | 260 | 264 | 136,100 |
2021/03/16 | 267 | 267 | 262 | 265 | 149,400 |
2021/03/15 | 265 | 268 | 262 | 267 | 134,000 |
2021/03/12 | 265 | 265 | 258 | 264 | 160,500 |
2021/03/11 | 263 | 266 | 261 | 266 | 118,700 |
2021/03/10 | 267 | 267 | 257 | 264 | 156,900 |
2021/03/09 | 253 | 266 | 250 | 265 | 261,100 |
2021/03/08 | 255 | 255 | 248 | 252 | 126,800 |
2021/03/05 | 247 | 254 | 244 | 253 | 226,300 |
2021/03/04 | 249 | 249 | 243 | 247 | 145,900 |
2021/03/03 | 250 | 250 | 246 | 249 | 89,200 |
2021/03/02 | 248 | 250 | 244 | 249 | 124,800 |
2021/03/01 | 245 | 248 | 243 | 248 | 96,400 |
2021/02/26 | 243 | 245 | 243 | 243 | 105,600 |
2021/02/25 | 244 | 245 | 243 | 243 | 66,600 |
2021/02/24 | 245 | 246 | 243 | 243 | 122,300 |
2021/02/22 | 246 | 248 | 245 | 245 | 144,100 |
2021/02/19 | 246 | 247 | 245 | 246 | 43,300 |
2021/02/18 | 249 | 250 | 247 | 247 | 82,800 |
2021/02/17 | 247 | 249 | 247 | 248 | 36,000 |
2021/02/16 | 249 | 250 | 247 | 248 | 37,900 |
2021/02/15 | 250 | 250 | 247 | 248 | 62,000 |
2021/02/12 | 249 | 249 | 247 | 248 | 41,400 |
2021/02/10 | 248 | 250 | 247 | 248 | 49,600 |
2021/02/09 | 254 | 254 | 247 | 250 | 74,200 |
2021/02/08 | 249 | 255 | 248 | 252 | 162,400 |
2021/02/05 | 245 | 251 | 244 | 249 | 141,800 |
2021/02/04 | 243 | 245 | 241 | 243 | 101,900 |
2021/02/03 | 247 | 250 | 242 | 244 | 129,300 |
2021/02/02 | 242 | 248 | 242 | 248 | 64,200 |
2021/02/01 | 242 | 243 | 241 | 241 | 43,500 |
2021/01/29 | 244 | 245 | 242 | 242 | 58,300 |
2021/01/28 | 243 | 245 | 242 | 244 | 66,900 |
2021/01/27 | 244 | 245 | 244 | 244 | 27,000 |
2021/01/26 | 244 | 246 | 244 | 245 | 36,000 |
2021/01/25 | 247 | 248 | 243 | 244 | 72,700 |
2021/01/22 | 243 | 245 | 243 | 244 | 33,300 |
2021/01/21 | 246 | 246 | 243 | 243 | 36,100 |
2021/01/20 | 243 | 245 | 243 | 244 | 44,500 |
2021/01/19 | 246 | 246 | 243 | 243 | 41,900 |
2021/01/18 | 243 | 250 | 242 | 246 | 50,400 |
2021/01/15 | 248 | 248 | 243 | 243 | 34,800 |
2021/01/14 | 245 | 249 | 244 | 247 | 102,300 |
2021/01/13 | 245 | 246 | 243 | 244 | 58,300 |
2021/01/12 | 247 | 247 | 245 | 245 | 45,400 |
2021/01/08 | 242 | 246 | 242 | 246 | 92,500 |
2021/01/07 | 245 | 245 | 243 | 244 | 125,400 |
2021/01/06 | 242 | 244 | 241 | 241 | 44,000 |
2021/01/05 | 244 | 246 | 241 | 241 | 61,000 |
2021/01/04 | 247 | 248 | 244 | 244 | 27,400 |