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
2025/08/08 577 587 574 584 238,600
2025/08/07 573 582 570 579 254,300
2025/08/06 572 578 571 573 133,300
2025/08/05 567 575 565 571 318,600
2025/08/04 563 570 561 569 340,500
2025/08/01 571 578 567 571 505,100
2025/07/31 550 565 544 563 778,800
2025/07/30 507 548 503 540 1,295,800
2025/07/29 505 509 503 507 226,800
2025/07/28 500 509 500 508 228,200
2025/07/25 494 500 493 498 163,000
2025/07/24 496 496 493 496 133,800
2025/07/23 492 494 490 492 176,000
2025/07/22 488 490 487 490 77,000
2025/07/18 492 492 484 487 194,000
2025/07/17 491 492 489 492 82,700
2025/07/16 492 493 490 491 61,500
2025/07/15 498 498 492 492 174,700
2025/07/14 493 496 492 496 151,100
2025/07/11 492 495 491 492 103,400
2025/07/10 493 493 490 492 41,600
2025/07/09 487 493 487 492 156,400
2025/07/08 485 489 485 487 45,900
2025/07/07 492 493 486 486 81,500
2025/07/04 490 494 490 494 42,000
2025/07/03 488 490 484 489 79,200
2025/07/02 485 492 483 489 104,600
2025/07/01 498 498 486 487 185,900
2025/06/30 491 497 491 497 119,600
2025/06/27 492 492 488 490 43,900
2025/06/26 487 490 486 488 53,200
2025/06/25 486 487 483 485 68,100
2025/06/24 491 492 486 487 85,300
2025/06/23 499 499 487 488 120,300
2025/06/20 505 507 501 502 58,100
2025/06/19 499 504 498 504 55,700
2025/06/18 497 504 495 499 119,200
2025/06/17 497 498 491 497 68,800
2025/06/16 499 500 492 497 114,800
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

このページの先頭へ