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

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
2026/06/05 404 420 404 414 170,800
2026/06/04 403 410 394 404 191,800
2026/06/03 424 424 403 405 276,900
2026/06/02 420 436 417 427 301,600
2026/06/01 443 449 420 422 412,200
2026/05/29 434 460 426 445 1,059,200
2026/05/28 403 415 400 409 233,400
2026/05/27 412 412 397 404 321,000
2026/05/26 394 417 384 404 765,300
2026/05/25 389 393 387 393 168,900
2026/05/22 374 388 374 384 155,400
2026/05/21 379 380 368 374 215,400
2026/05/20 391 391 369 373 229,600
2026/05/19 400 406 385 390 242,000
2026/05/18 415 415 391 400 359,000
2026/05/15 405 418 404 410 230,200
2026/05/14 412 418 397 403 724,100
2026/05/13 470 476 464 468 219,600
2026/05/12 487 494 473 474 326,300
2026/05/11 494 499 486 487 271,400
2026/05/08 492 497 484 494 200,600
2026/05/07 506 506 490 492 208,800
2026/05/01 485 503 481 502 176,800
2026/04/30 494 494 480 487 139,200
2026/04/28 492 500 488 494 103,700
2026/04/27 504 505 488 493 206,200
2026/04/24 495 503 490 497 281,600
2026/04/23 522 528 487 500 728,700
2026/04/22 489 522 482 512 1,002,000
2026/04/21 488 488 475 481 140,800
2026/04/20 491 498 483 485 199,100
2026/04/17 485 502 478 490 260,400
2026/04/16 484 489 479 480 191,000
2026/04/15 474 480 471 476 179,900
2026/04/14 465 470 464 466 110,700
2026/04/13 461 468 454 461 132,500
2026/04/10 479 480 464 465 178,900
2026/04/09 496 496 476 477 241,000
2026/04/08 494 502 494 501 183,300
2026/04/07 483 493 477 483 98,900
2026/04/06 490 496 483 484 127,500
2026/04/03 491 494 484 487 99,300
2026/03/27 486 495 483 491 82,800
2026/03/26 503 510 487 491 136,500
2026/03/25 498 509 497 503 130,600
2026/03/24 487 494 476 485 180,500
2026/03/23 488 488 468 469 350,500
2026/03/19 509 514 501 501 268,900
2026/03/18 521 531 518 527 267,800
2026/03/17 528 534 509 512 250,400
2026/03/16 520 526 514 523 145,500
2026/03/13 516 534 513 523 221,700
2026/03/12 539 540 524 525 209,400
2026/03/11 542 557 537 549 265,600
2026/03/10 529 541 522 537 195,400
2026/03/09 516 516 495 514 395,500
2026/03/06 534 545 524 543 241,600
2026/03/05 515 547 514 544 475,200
2026/03/04 515 530 484 495 661,800
2026/03/03 557 573 544 544 508,900
2026/03/02 590 595 553 554 777,700
2026/02/27 553 572 548 570 329,700
2026/02/26 543 554 539 547 169,900
2026/02/25 545 562 537 540 306,600
2026/02/24 550 550 535 545 224,600
2026/02/20 561 570 551 553 253,100
2026/02/19 579 580 556 562 273,300
2026/02/18 552 579 552 569 486,600
2026/02/17 549 557 533 550 374,200
2026/02/16 529 554 524 548 428,100
2026/02/13 531 539 521 524 397,700
2026/02/12 563 565 532 537 667,800
2026/02/10 548 565 538 561 971,400
2026/02/09 623 623 570 578 1,085,500
2026/02/06 551 583 546 579 948,200
2026/02/05 528 550 525 549 552,200
2026/02/04 524 528 521 525 231,200
2026/02/03 519 525 516 517 155,000
2026/02/02 508 529 506 514 377,300
2026/01/30 508 511 498 505 231,200
2026/01/29 493 506 489 506 216,800
2026/01/28 501 503 490 493 232,300
2026/01/27 506 508 501 505 161,600
2026/01/26 516 519 505 509 273,700
2026/01/23 528 535 517 524 403,000
2026/01/22 519 530 515 525 281,200
2026/01/21 513 526 505 515 463,600
2026/01/20 544 545 520 526 383,700
2026/01/19 527 540 521 540 489,400
2026/01/16 533 535 514 527 455,200
2026/01/15 513 530 508 526 538,300
2026/01/14 515 525 508 516 429,300
2026/01/13 531 531 507 514 719,500
2026/01/09 522 539 507 511 1,184,600
2026/01/08 499 511 491 507 1,176,000
2026/01/07 469 505 462 483 1,328,200
2026/01/06 460 468 458 461 336,100
2026/01/05 460 469 455 455 429,600
2025/12/30 459 461 449 449 178,300
2025/12/29 451 461 447 459 257,200
2025/12/26 450 454 446 451 285,800
2025/12/25 461 461 450 454 309,800
2025/12/24 475 477 455 459 502,100
2025/12/23 450 478 449 473 730,300
2025/12/22 447 453 442 449 569,100
2025/12/19 417 434 417 431 246,000
2025/12/18 417 421 413 417 189,900
2025/12/17 430 430 417 423 229,800
2025/12/16 441 441 426 429 148,100
2025/12/15 427 440 424 438 172,700
2025/12/12 428 432 425 429 118,700
2025/12/11 432 432 421 423 179,600
2025/12/10 442 446 430 433 220,100
2025/12/09 449 456 435 437 402,000
2025/12/08 443 452 439 441 339,900
2025/12/05 434 442 432 435 154,400
2025/12/04 434 436 428 433 146,100
2025/12/03 421 434 418 434 161,300
2025/12/02 430 433 420 420 189,200
2025/12/01 446 447 429 429 217,600
2025/11/28 433 446 432 441 240,900
2025/11/27 420 435 419 435 407,300
2025/11/26 415 422 415 420 198,000
2025/11/25 429 430 411 415 369,700
2025/11/21 420 429 417 429 278,300
2025/11/20 450 453 428 428 423,000
2025/11/19 450 452 434 444 396,600
2025/11/18 465 465 444 450 355,300
2025/11/17 465 478 463 470 280,500
2025/11/14 481 484 466 467 341,400
2025/11/13 490 498 483 489 257,500
2025/11/12 476 498 471 490 545,500
2025/11/11 476 484 455 473 1,435,200
2025/11/10 533 555 527 542 567,000
2025/11/07 536 543 522 533 268,800
2025/11/06 545 550 533 548 444,400
2025/11/05 545 546 509 535 766,000
2025/11/04 559 573 547 550 757,800
2025/10/31 563 563 537 549 689,100
2025/10/30 532 570 522 570 1,022,900
2025/10/29 572 577 537 545 1,215,600
2025/10/28 617 622 564 564 2,389,600
2025/10/27 612 623 572 617 3,247,200
2025/10/24 565 585 547 559 3,092,400
2025/10/23 527 609 518 541 6,982,200
2025/10/22 482 512 474 511 662,700
2025/10/21 491 494 471 475 472,600
2025/10/20 465 488 461 486 609,600
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

このページの先頭へ