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 |
|---|---|---|---|---|---|
| 2025/10/17 | 456 | 464 | 454 | 455 | 175,500 |
| 2025/10/16 | 456 | 468 | 455 | 460 | 167,400 |
| 2025/10/15 | 431 | 448 | 431 | 448 | 201,300 |
| 2025/10/14 | 434 | 443 | 423 | 426 | 449,000 |
| 2025/10/10 | 458 | 460 | 444 | 444 | 290,400 |
| 2025/10/09 | 475 | 475 | 461 | 464 | 317,700 |
| 2025/10/08 | 472 | 475 | 464 | 472 | 344,100 |
| 2025/10/07 | 471 | 475 | 456 | 472 | 370,400 |
| 2025/10/06 | 478 | 479 | 463 | 467 | 678,500 |
| 2025/10/03 | 426 | 442 | 426 | 442 | 270,600 |
| 2025/10/02 | 442 | 446 | 425 | 432 | 503,500 |
| 2025/10/01 | 454 | 464 | 441 | 441 | 1,204,500 |
| 2025/09/30 | 422 | 425 | 412 | 425 | 214,500 |
| 2025/09/29 | 421 | 421 | 412 | 414 | 113,600 |
| 2025/09/26 | 413 | 425 | 413 | 418 | 197,700 |
| 2025/09/25 | 427 | 427 | 412 | 413 | 284,400 |
| 2025/09/24 | 435 | 455 | 424 | 428 | 962,400 |
| 2025/09/22 | 428 | 436 | 424 | 430 | 298,900 |
| 2025/09/19 | 418 | 428 | 409 | 428 | 516,500 |
| 2025/09/18 | 406 | 413 | 403 | 413 | 251,300 |
| 2025/09/17 | 410 | 410 | 400 | 401 | 212,500 |
| 2025/09/16 | 408 | 415 | 404 | 410 | 193,000 |
| 2025/09/12 | 415 | 415 | 405 | 408 | 281,200 |
| 2025/09/11 | 418 | 419 | 413 | 413 | 171,200 |
| 2025/09/10 | 437 | 437 | 412 | 413 | 405,000 |
| 2025/09/09 | 436 | 444 | 426 | 432 | 545,000 |
| 2025/09/08 | 420 | 431 | 419 | 428 | 479,900 |
| 2025/09/05 | 409 | 415 | 404 | 415 | 172,500 |
| 2025/09/04 | 402 | 408 | 397 | 406 | 133,800 |
| 2025/09/03 | 405 | 406 | 399 | 399 | 109,800 |
| 2025/09/02 | 405 | 415 | 404 | 405 | 202,000 |
| 2025/09/01 | 396 | 405 | 393 | 401 | 188,400 |
| 2025/08/29 | 395 | 406 | 395 | 398 | 153,100 |
| 2025/08/28 | 399 | 404 | 396 | 398 | 165,600 |
| 2025/08/27 | 405 | 406 | 390 | 397 | 425,600 |
| 2025/08/26 | 415 | 417 | 402 | 406 | 251,900 |
| 2025/08/25 | 417 | 422 | 413 | 417 | 318,400 |
| 2025/08/22 | 422 | 422 | 411 | 415 | 250,600 |
| 2025/08/21 | 409 | 422 | 406 | 422 | 477,500 |
| 2025/08/20 | 408 | 416 | 400 | 416 | 394,600 |
| 2025/08/19 | 402 | 411 | 401 | 410 | 640,500 |
| 2025/08/18 | 395 | 405 | 392 | 401 | 340,600 |
| 2025/08/15 | 402 | 403 | 395 | 398 | 334,500 |
| 2025/08/14 | 394 | 401 | 390 | 401 | 689,900 |
| 2025/08/13 | 381 | 395 | 380 | 394 | 754,600 |
| 2025/08/12 | 372 | 392 | 371 | 378 | 1,551,300 |
| 2025/08/08 | 362 | 363 | 359 | 360 | 233,400 |
| 2025/08/07 | 355 | 364 | 355 | 364 | 222,900 |
| 2025/08/06 | 357 | 360 | 355 | 356 | 167,500 |
| 2025/08/05 | 350 | 358 | 350 | 356 | 264,300 |
| 2025/08/04 | 345 | 349 | 342 | 348 | 329,300 |
| 2025/08/01 | 355 | 358 | 352 | 353 | 186,200 |
| 2025/07/31 | 354 | 356 | 352 | 355 | 117,300 |
| 2025/07/30 | 352 | 356 | 351 | 353 | 176,800 |
| 2025/07/29 | 364 | 364 | 350 | 351 | 508,600 |
| 2025/07/28 | 368 | 369 | 363 | 365 | 471,800 |
| 2025/07/25 | 357 | 365 | 355 | 362 | 293,300 |
| 2025/07/24 | 359 | 360 | 356 | 356 | 260,100 |
| 2025/07/23 | 358 | 359 | 354 | 355 | 387,500 |
| 2025/07/22 | 360 | 364 | 356 | 356 | 245,100 |
| 2025/07/18 | 362 | 367 | 357 | 357 | 407,700 |
| 2025/07/17 | 358 | 362 | 357 | 358 | 261,900 |
| 2025/07/16 | 360 | 364 | 359 | 359 | 212,000 |
| 2025/07/15 | 363 | 366 | 358 | 360 | 361,600 |
| 2025/07/14 | 361 | 367 | 359 | 359 | 467,900 |
| 2025/07/11 | 370 | 371 | 360 | 361 | 375,200 |
| 2025/07/10 | 371 | 371 | 363 | 369 | 300,600 |
| 2025/07/09 | 371 | 373 | 365 | 368 | 196,900 |
| 2025/07/08 | 368 | 371 | 363 | 369 | 358,900 |
| 2025/07/07 | 367 | 373 | 362 | 372 | 473,300 |
| 2025/07/04 | 378 | 380 | 366 | 366 | 487,900 |
| 2025/07/03 | 373 | 377 | 367 | 373 | 688,400 |
| 2025/07/02 | 382 | 382 | 371 | 372 | 589,800 |
| 2025/07/01 | 395 | 397 | 385 | 387 | 367,400 |
| 2025/06/30 | 393 | 403 | 391 | 394 | 495,900 |
| 2025/06/27 | 387 | 399 | 385 | 385 | 344,800 |
| 2025/06/26 | 396 | 401 | 383 | 384 | 433,400 |
| 2025/06/25 | 396 | 398 | 388 | 395 | 276,900 |
| 2025/06/24 | 403 | 405 | 393 | 395 | 499,100 |
| 2025/06/23 | 411 | 422 | 400 | 400 | 949,300 |
| 2025/06/20 | 410 | 417 | 401 | 401 | 440,300 |
| 2025/06/19 | 397 | 410 | 396 | 409 | 526,100 |
| 2025/06/18 | 394 | 410 | 392 | 393 | 755,000 |
| 2025/06/17 | 398 | 399 | 389 | 397 | 366,500 |
| 2025/06/16 | 392 | 398 | 384 | 390 | 584,800 |
| 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 |