理経(8226)の株価時系列情報
理経(8226)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 | 383 | 390 | 373 | 386 | 556,500 |
| 2025/06/12 | 370 | 386 | 369 | 380 | 505,700 |
| 2025/06/11 | 379 | 379 | 366 | 369 | 321,000 |
| 2025/06/10 | 366 | 382 | 363 | 374 | 917,500 |
| 2025/06/09 | 375 | 376 | 360 | 362 | 951,200 |
| 2025/06/06 | 380 | 384 | 375 | 375 | 260,200 |
| 2025/06/05 | 399 | 401 | 380 | 382 | 546,500 |
| 2025/06/04 | 397 | 404 | 396 | 400 | 436,600 |
| 2025/06/03 | 396 | 399 | 386 | 393 | 384,900 |
| 2025/06/02 | 386 | 398 | 385 | 398 | 254,500 |
| 2025/05/30 | 390 | 396 | 385 | 388 | 180,900 |
| 2025/05/29 | 392 | 396 | 389 | 389 | 326,300 |
| 2025/05/28 | 392 | 393 | 386 | 390 | 339,400 |
| 2025/05/27 | 362 | 389 | 362 | 389 | 703,000 |
| 2025/05/26 | 369 | 371 | 360 | 360 | 407,900 |
| 2025/05/23 | 375 | 378 | 366 | 369 | 325,500 |
| 2025/05/22 | 373 | 375 | 369 | 371 | 196,500 |
| 2025/05/21 | 383 | 383 | 374 | 374 | 272,800 |
| 2025/05/20 | 394 | 396 | 374 | 376 | 620,600 |
| 2025/05/19 | 372 | 388 | 371 | 388 | 856,300 |
| 2025/05/16 | 364 | 371 | 361 | 364 | 459,400 |
| 2025/05/15 | 359 | 361 | 355 | 360 | 204,800 |
| 2025/05/14 | 360 | 364 | 355 | 360 | 413,000 |
| 2025/05/13 | 359 | 368 | 345 | 360 | 1,154,600 |
| 2025/05/12 | 369 | 375 | 366 | 367 | 554,700 |
| 2025/05/09 | 374 | 376 | 369 | 369 | 334,100 |
| 2025/05/08 | 371 | 374 | 367 | 369 | 323,500 |
| 2025/05/07 | 363 | 385 | 361 | 369 | 671,900 |
| 2025/05/02 | 377 | 378 | 363 | 368 | 561,600 |
| 2025/05/01 | 378 | 384 | 378 | 381 | 319,300 |
| 2025/04/30 | 380 | 383 | 372 | 380 | 249,400 |
| 2025/04/28 | 375 | 379 | 369 | 379 | 387,000 |
| 2025/04/25 | 362 | 370 | 360 | 369 | 415,800 |
| 2025/04/24 | 370 | 371 | 362 | 362 | 360,900 |
| 2025/04/23 | 371 | 375 | 365 | 369 | 400,400 |
| 2025/04/22 | 365 | 371 | 359 | 364 | 450,800 |
| 2025/04/21 | 376 | 376 | 359 | 362 | 553,000 |
| 2025/04/18 | 354 | 371 | 351 | 370 | 664,300 |
| 2025/04/17 | 334 | 352 | 334 | 349 | 581,300 |
| 2025/04/16 | 336 | 337 | 327 | 332 | 311,800 |
| 2025/04/15 | 326 | 337 | 326 | 330 | 292,000 |
| 2025/04/14 | 331 | 331 | 323 | 323 | 253,700 |
| 2025/04/11 | 307 | 323 | 302 | 323 | 408,100 |
| 2025/04/10 | 331 | 331 | 311 | 315 | 619,600 |
| 2025/04/09 | 301 | 306 | 285 | 295 | 514,500 |
| 2025/04/08 | 289 | 312 | 289 | 309 | 586,300 |
| 2025/04/07 | 270 | 288 | 267 | 270 | 928,300 |
| 2025/04/04 | 334 | 336 | 300 | 307 | 954,900 |
| 2025/04/03 | 333 | 347 | 332 | 343 | 669,100 |
| 2025/04/02 | 356 | 360 | 346 | 356 | 329,400 |
| 2025/04/01 | 372 | 372 | 356 | 356 | 274,500 |
| 2025/03/31 | 361 | 366 | 358 | 364 | 406,700 |
| 2025/03/28 | 374 | 381 | 369 | 371 | 359,100 |
| 2025/03/27 | 385 | 394 | 373 | 376 | 659,600 |
| 2025/03/26 | 400 | 400 | 383 | 389 | 941,600 |
| 2025/03/25 | 402 | 413 | 390 | 399 | 3,281,900 |
| 2025/03/24 | 364 | 368 | 358 | 363 | 231,600 |
| 2025/03/21 | 379 | 382 | 361 | 362 | 503,500 |
| 2025/03/19 | 370 | 381 | 370 | 376 | 509,300 |
| 2025/03/18 | 380 | 385 | 363 | 369 | 872,000 |
| 2025/03/17 | 350 | 370 | 344 | 365 | 1,374,300 |
| 2025/03/14 | 329 | 340 | 327 | 339 | 271,900 |
| 2025/03/13 | 331 | 336 | 326 | 327 | 243,000 |
| 2025/03/12 | 327 | 331 | 323 | 328 | 261,300 |
| 2025/03/11 | 321 | 330 | 317 | 330 | 484,400 |
| 2025/03/10 | 338 | 347 | 326 | 328 | 576,600 |
| 2025/03/07 | 328 | 348 | 327 | 330 | 896,800 |
| 2025/03/06 | 328 | 339 | 324 | 325 | 535,500 |
| 2025/03/05 | 314 | 329 | 313 | 325 | 334,300 |
| 2025/03/04 | 317 | 317 | 308 | 314 | 201,100 |
| 2025/03/03 | 315 | 319 | 312 | 317 | 152,000 |
| 2025/02/28 | 310 | 312 | 306 | 309 | 198,300 |
| 2025/02/27 | 312 | 315 | 311 | 312 | 89,000 |
| 2025/02/26 | 319 | 320 | 306 | 313 | 418,400 |
| 2025/02/25 | 320 | 321 | 317 | 319 | 165,100 |
| 2025/02/21 | 319 | 322 | 317 | 319 | 253,900 |
| 2025/02/20 | 329 | 329 | 317 | 320 | 400,200 |
| 2025/02/19 | 333 | 340 | 328 | 328 | 239,900 |
| 2025/02/18 | 330 | 340 | 325 | 337 | 400,300 |
| 2025/02/17 | 330 | 332 | 324 | 325 | 233,400 |
| 2025/02/14 | 340 | 340 | 325 | 327 | 690,400 |
| 2025/02/13 | 341 | 344 | 336 | 339 | 315,300 |
| 2025/02/12 | 336 | 344 | 332 | 344 | 932,800 |
| 2025/02/10 | 361 | 367 | 355 | 358 | 948,300 |
| 2025/02/07 | 347 | 355 | 345 | 351 | 323,800 |
| 2025/02/06 | 344 | 347 | 342 | 346 | 149,000 |
| 2025/02/05 | 338 | 344 | 333 | 344 | 318,900 |
| 2025/02/04 | 339 | 344 | 333 | 333 | 219,800 |
| 2025/02/03 | 335 | 338 | 331 | 335 | 189,600 |
| 2025/01/31 | 340 | 341 | 334 | 338 | 159,700 |
| 2025/01/30 | 348 | 348 | 338 | 340 | 141,400 |
| 2025/01/29 | 349 | 352 | 344 | 349 | 138,000 |
| 2025/01/28 | 339 | 351 | 335 | 349 | 286,500 |
| 2025/01/27 | 351 | 353 | 336 | 339 | 196,600 |
| 2025/01/24 | 331 | 351 | 331 | 351 | 454,000 |
| 2025/01/23 | 327 | 330 | 321 | 330 | 118,600 |
| 2025/01/22 | 330 | 330 | 323 | 328 | 145,100 |
| 2025/01/21 | 336 | 338 | 327 | 328 | 215,000 |
| 2025/01/20 | 325 | 341 | 325 | 339 | 222,300 |
| 2025/01/17 | 324 | 325 | 316 | 325 | 132,300 |
| 2025/01/16 | 330 | 333 | 320 | 326 | 234,800 |
| 2025/01/15 | 334 | 336 | 325 | 326 | 159,200 |
| 2025/01/14 | 337 | 338 | 333 | 334 | 157,300 |
| 2025/01/10 | 333 | 339 | 333 | 338 | 94,600 |
| 2025/01/09 | 347 | 347 | 334 | 335 | 223,500 |
| 2025/01/08 | 346 | 355 | 345 | 347 | 174,600 |
| 2025/01/07 | 354 | 355 | 348 | 348 | 175,300 |
| 2025/01/06 | 362 | 362 | 344 | 349 | 516,700 |
| 2024/12/30 | 355 | 367 | 351 | 359 | 511,600 |
| 2024/12/27 | 341 | 355 | 341 | 350 | 298,000 |
| 2024/12/26 | 338 | 344 | 337 | 340 | 177,900 |
| 2024/12/25 | 335 | 341 | 333 | 339 | 171,300 |
| 2024/12/24 | 340 | 344 | 334 | 334 | 320,900 |
| 2024/12/23 | 337 | 351 | 335 | 338 | 611,100 |
| 2024/12/20 | 330 | 335 | 326 | 333 | 256,400 |
| 2024/12/19 | 320 | 330 | 316 | 330 | 201,100 |
| 2024/12/18 | 322 | 325 | 316 | 325 | 148,800 |
| 2024/12/17 | 312 | 328 | 308 | 319 | 325,200 |
| 2024/12/16 | 312 | 314 | 309 | 314 | 75,600 |
| 2024/12/13 | 316 | 316 | 310 | 312 | 84,000 |
| 2024/12/12 | 320 | 323 | 315 | 315 | 201,400 |
| 2024/12/11 | 319 | 319 | 312 | 319 | 173,400 |
| 2024/12/10 | 325 | 331 | 316 | 320 | 888,900 |
| 2024/12/09 | 311 | 312 | 307 | 309 | 123,700 |
| 2024/12/06 | 319 | 319 | 306 | 312 | 254,800 |
| 2024/12/05 | 304 | 314 | 302 | 313 | 283,200 |
| 2024/12/04 | 302 | 303 | 296 | 300 | 162,700 |
| 2024/12/03 | 300 | 305 | 299 | 305 | 112,600 |
| 2024/12/02 | 293 | 299 | 291 | 299 | 121,800 |
| 2024/11/29 | 296 | 298 | 293 | 296 | 139,200 |
| 2024/11/28 | 288 | 296 | 288 | 295 | 193,100 |
| 2024/11/27 | 298 | 299 | 291 | 292 | 212,800 |
| 2024/11/26 | 302 | 304 | 296 | 298 | 206,700 |
| 2024/11/25 | 306 | 309 | 302 | 302 | 118,000 |
| 2024/11/22 | 308 | 312 | 303 | 306 | 124,300 |
| 2024/11/21 | 308 | 310 | 304 | 308 | 136,900 |
| 2024/11/20 | 302 | 310 | 302 | 304 | 115,100 |
| 2024/11/19 | 294 | 304 | 293 | 302 | 216,400 |
| 2024/11/18 | 303 | 304 | 294 | 294 | 335,700 |
| 2024/11/15 | 302 | 310 | 300 | 306 | 201,400 |
| 2024/11/14 | 304 | 305 | 301 | 302 | 241,400 |
| 2024/11/13 | 306 | 308 | 301 | 302 | 301,200 |
| 2024/11/12 | 314 | 314 | 305 | 307 | 583,100 |
| 2024/11/11 | 325 | 332 | 323 | 330 | 483,000 |
| 2024/11/08 | 328 | 328 | 310 | 322 | 280,800 |
| 2024/11/07 | 329 | 331 | 319 | 324 | 428,100 |
| 2024/11/06 | 310 | 322 | 307 | 321 | 498,600 |
| 2024/11/05 | 312 | 312 | 306 | 308 | 119,000 |
| 2024/11/01 | 311 | 311 | 304 | 308 | 161,900 |
| 2024/10/31 | 311 | 317 | 311 | 314 | 110,900 |
| 2024/10/30 | 323 | 323 | 316 | 316 | 112,500 |
| 2024/10/29 | 315 | 322 | 311 | 321 | 130,600 |
| 2024/10/28 | 301 | 313 | 300 | 313 | 138,100 |
| 2024/10/25 | 311 | 313 | 301 | 305 | 150,400 |
| 2024/10/24 | 310 | 316 | 306 | 310 | 262,200 |
| 2024/10/23 | 325 | 327 | 315 | 315 | 292,100 |
| 2024/10/22 | 338 | 338 | 323 | 328 | 332,400 |
| 2024/10/21 | 350 | 350 | 336 | 337 | 322,600 |
| 2024/10/18 | 334 | 352 | 329 | 347 | 775,800 |
| 2024/10/17 | 336 | 337 | 328 | 328 | 229,400 |
| 2024/10/16 | 337 | 346 | 330 | 335 | 754,100 |
| 2024/10/15 | 323 | 326 | 317 | 319 | 126,700 |
| 2024/10/11 | 328 | 333 | 320 | 320 | 150,900 |
| 2024/10/10 | 331 | 331 | 321 | 330 | 237,800 |
| 2024/10/09 | 317 | 330 | 317 | 330 | 348,600 |
| 2024/10/08 | 322 | 325 | 315 | 317 | 201,700 |
| 2024/10/07 | 328 | 331 | 320 | 326 | 243,000 |
| 2024/10/04 | 335 | 335 | 323 | 325 | 454,700 |
| 2024/10/03 | 355 | 356 | 338 | 340 | 431,600 |
| 2024/10/02 | 355 | 364 | 345 | 350 | 997,300 |
| 2024/10/01 | 318 | 353 | 318 | 353 | 1,008,700 |
| 2024/09/30 | 321 | 332 | 315 | 317 | 550,700 |
| 2024/09/27 | 314 | 329 | 314 | 329 | 440,700 |
| 2024/09/26 | 305 | 313 | 302 | 313 | 216,200 |
| 2024/09/25 | 308 | 315 | 301 | 301 | 507,400 |
| 2024/09/24 | 303 | 318 | 303 | 312 | 488,000 |
| 2024/09/20 | 289 | 300 | 289 | 295 | 185,400 |
| 2024/09/19 | 283 | 289 | 283 | 287 | 90,700 |
| 2024/09/18 | 283 | 286 | 279 | 279 | 86,200 |
| 2024/09/17 | 287 | 289 | 276 | 278 | 145,400 |
| 2024/09/13 | 280 | 289 | 280 | 288 | 209,900 |
| 2024/09/12 | 282 | 286 | 277 | 280 | 144,500 |
| 2024/09/11 | 285 | 285 | 272 | 276 | 171,100 |
| 2024/09/10 | 285 | 288 | 281 | 286 | 75,300 |
| 2024/09/09 | 275 | 285 | 275 | 283 | 219,900 |
| 2024/09/06 | 297 | 298 | 285 | 287 | 269,600 |
| 2024/09/05 | 295 | 305 | 293 | 297 | 212,300 |
| 2024/09/04 | 305 | 305 | 296 | 299 | 370,100 |
| 2024/09/03 | 302 | 317 | 302 | 316 | 375,200 |
| 2024/09/02 | 310 | 311 | 299 | 303 | 120,500 |
| 2024/08/30 | 298 | 308 | 297 | 308 | 202,200 |
| 2024/08/29 | 289 | 299 | 288 | 295 | 124,700 |
| 2024/08/28 | 300 | 300 | 290 | 293 | 185,000 |
| 2024/08/27 | 298 | 306 | 298 | 300 | 115,100 |
| 2024/08/26 | 306 | 306 | 298 | 301 | 130,600 |
| 2024/08/23 | 311 | 311 | 299 | 305 | 222,900 |
| 2024/08/22 | 314 | 319 | 311 | 311 | 175,300 |
| 2024/08/21 | 314 | 314 | 296 | 312 | 176,200 |
| 2024/08/20 | 306 | 317 | 306 | 316 | 341,700 |
| 2024/08/19 | 303 | 307 | 297 | 306 | 376,300 |