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
1999/12/30 464 464 460 460 2,000
1999/12/29 471 471 460 465 11,000
1999/12/28 470 470 442 442 3,000
1999/12/27 459 475 440 440 11,000
1999/12/24 433 439 433 439 9,000
1999/12/22 420 423 411 423 13,000
1999/12/21 401 410 401 410 4,000
1999/12/20 465 465 440 440 29,000
1999/12/17 465 465 460 460 23,000
1999/12/16 470 470 470 470 3,000
1999/12/15 460 471 441 471 14,000
1999/12/14 480 480 458 460 6,000
1999/12/13 485 488 473 473 20,000
1999/12/10 478 480 473 480 28,000
1999/12/09 488 488 488 488 2,000
1999/12/08 489 489 477 477 3,000
1999/12/07 500 500 478 478 16,000
1999/12/06 484 498 475 498 13,000
1999/12/03 473 474 472 474 10,000
1999/12/02 485 485 470 470 27,000
1999/12/01 481 484 475 475 8,000
1999/11/30 481 481 481 481 1,000
1999/11/29 499 499 499 499 4,000
1999/11/26 490 490 482 482 6,000
1999/11/25 499 500 493 500 15,000
1999/11/24 490 500 490 500 20,000
1999/11/22 500 500 490 490 8,000
1999/11/19 500 500 490 490 15,000
1999/11/18 500 500 490 499 6,000
1999/11/17 462 470 462 470 2,000
1999/11/16 469 469 460 460 22,000
1999/11/15 480 481 470 470 25,000
1999/11/12 509 509 480 480 8,000
1999/11/11 500 520 500 500 24,000
1999/11/10 481 481 460 460 29,000
1999/11/09 509 509 475 475 19,000
1999/11/08 520 520 510 510 6,000
1999/11/05 530 530 520 520 10,000
1999/11/04 529 535 520 530 23,000
1999/11/02 540 540 515 530 23,000
1999/11/01 600 600 545 550 268,000
1999/10/28 465 465 460 460 18,000
1999/10/27 465 465 460 465 20,000
1999/10/26 480 480 466 466 16,000
1999/10/25 495 495 470 480 10,000
1999/10/22 490 490 480 480 6,000
1999/10/21 490 490 490 490 2,000
1999/10/20 475 476 470 475 11,000
1999/10/19 470 470 446 446 33,000
1999/10/18 484 485 480 480 13,000
1999/10/15 500 501 500 500 7,000
1999/10/14 490 510 490 500 10,000
1999/10/13 500 500 483 490 11,000
1999/10/12 509 510 495 500 13,000
1999/10/08 506 510 505 510 10,000
1999/10/07 521 530 502 502 19,000
1999/10/06 510 520 510 519 11,000
1999/10/05 515 520 515 515 16,000
1999/10/04 513 520 513 513 14,000
1999/10/01 517 517 513 514 14,000
1999/09/30 500 520 500 520 14,000
1999/09/29 505 525 505 510 11,000
1999/09/28 538 538 520 521 9,000
1999/09/27 520 540 520 538 20,000
1999/09/24 529 529 511 515 21,000
1999/09/22 555 569 531 531 48,000
1999/09/21 615 616 578 595 84,000
1999/09/20 580 610 575 609 156,000
1999/09/17 569 583 550 569 98,000
1999/09/16 530 565 530 559 106,000
1999/09/14 520 530 520 525 45,000
1999/09/13 507 520 507 515 42,000
1999/09/10 520 520 500 502 23,000
1999/09/09 530 530 522 522 29,000
1999/09/08 538 538 525 530 43,000
1999/09/07 531 537 526 531 54,000
1999/09/06 502 520 502 520 18,000
1999/09/03 510 510 500 501 10,000
1999/09/02 490 495 490 491 13,000
1999/09/01 503 503 481 489 24,000
1999/08/31 520 530 503 510 17,000
1999/08/30 503 503 502 502 4,000
1999/08/27 530 537 517 521 8,000
1999/08/26 529 530 509 530 9,000
1999/08/25 540 540 511 532 9,000
1999/08/24 537 537 537 537 3,000
1999/08/23 507 537 507 537 11,000
1999/08/20 505 537 505 537 17,000
1999/08/19 517 517 515 515 3,000
1999/08/18 517 518 516 517 9,000
1999/08/17 513 515 511 515 15,000
1999/08/16 506 510 506 510 12,000
1999/08/13 510 520 510 520 6,000
1999/08/12 502 502 500 500 15,000
1999/08/11 470 471 470 471 2,000
1999/08/10 475 475 470 470 10,000
1999/08/09 475 475 465 465 4,000
1999/08/06 465 466 461 465 10,000
1999/08/05 466 470 460 460 17,000
1999/08/04 491 494 485 485 22,000
1999/08/03 491 492 487 487 8,000
1999/08/02 514 514 491 491 13,000
1999/07/30 507 507 496 496 23,000
1999/07/29 506 515 506 507 12,000
1999/07/28 520 520 505 505 18,000
1999/07/27 517 517 500 500 30,000
1999/07/26 511 520 511 519 10,000
1999/07/23 502 515 501 511 25,000
1999/07/22 555 565 530 530 18,000
1999/07/21 546 556 546 555 18,000
1999/07/19 560 561 552 556 10,000
1999/07/16 560 580 555 561 31,000
1999/07/15 580 585 555 555 52,000
1999/07/14 588 590 580 580 20,000
1999/07/13 600 605 590 590 42,000
1999/07/12 585 590 585 590 13,000
1999/07/09 599 599 570 575 54,000
1999/07/08 620 620 579 580 49,000
1999/07/07 591 600 575 580 35,000
1999/07/06 620 628 600 611 101,000
1999/07/05 595 640 590 615 205,000
1999/07/02 558 579 555 570 48,000
1999/07/01 545 570 545 556 37,000
1999/06/30 560 568 545 545 21,000
1999/06/29 570 575 555 555 57,000
1999/06/28 560 570 555 570 73,000
1999/06/25 543 558 530 545 43,000
1999/06/24 583 590 569 573 98,000
1999/06/23 570 620 540 583 392,000
1999/06/22 530 570 510 570 199,000
1999/06/21 500 520 500 517 133,000
1999/06/18 489 495 489 490 58,000
1999/06/17 485 485 482 485 16,000
1999/06/16 488 491 475 480 33,000
1999/06/15 480 493 480 485 66,000
1999/06/14 470 475 465 470 24,000
1999/06/11 459 465 458 464 34,000
1999/06/10 460 460 450 459 14,000
1999/06/09 445 458 439 458 27,000
1999/06/08 447 450 440 440 8,000
1999/06/07 418 449 417 449 19,000
1999/06/04 425 425 417 417 7,000
1999/06/03 425 435 415 415 49,000
1999/06/02 425 425 424 425 24,000
1999/06/01 426 426 421 421 22,000
1999/05/31 435 435 430 430 5,000
1999/05/28 430 439 430 439 5,000
1999/05/27 431 445 431 445 33,000
1999/05/26 430 431 430 430 8,000
1999/05/25 450 450 432 432 12,000
1999/05/24 440 449 440 449 16,000
1999/05/21 436 440 436 440 7,000
1999/05/20 440 440 430 430 18,000
1999/05/19 442 450 435 435 19,000
1999/05/18 454 455 441 441 11,000
1999/05/17 461 461 445 445 5,000
1999/05/14 475 475 471 471 8,000
1999/05/13 464 475 464 475 16,000
1999/05/12 465 465 461 463 5,000
1999/05/11 479 480 467 470 23,000
1999/05/10 460 480 460 480 14,000
1999/05/07 479 480 475 475 4,000
1999/05/06 485 485 475 480 20,000
1999/04/30 481 485 471 485 14,000
1999/04/28 462 486 462 480 18,000
1999/04/27 466 470 460 461 11,000
1999/04/26 480 480 466 466 7,000
1999/04/23 480 490 480 487 23,000
1999/04/22 435 480 435 480 52,000
1999/04/21 450 450 430 430 15,000
1999/04/20 445 449 440 440 12,000
1999/04/19 459 460 449 449 14,000
1999/04/16 461 465 450 455 30,000
1999/04/15 465 465 455 455 21,000
1999/04/14 481 490 470 480 16,000
1999/04/13 486 500 486 500 14,000
1999/04/12 486 489 480 485 25,000
1999/04/09 505 505 491 491 47,000
1999/04/08 536 536 500 514 61,000
1999/04/07 485 526 481 526 130,000
1999/04/06 485 485 467 475 93,000
1999/04/05 440 479 435 435 272,000
1999/04/02 434 434 420 420 58,000
1999/04/01 420 434 420 434 17,000
1999/03/31 425 434 425 434 11,000
1999/03/30 457 457 435 435 8,000
1999/03/29 435 458 435 458 20,000
1999/03/26 435 435 425 425 10,000
1999/03/25 410 410 406 410 45,000
1999/03/24 422 422 410 415 44,000
1999/03/23 430 430 421 421 51,000
1999/03/19 441 441 425 430 51,000
1999/03/18 450 450 436 444 38,000
1999/03/17 460 470 450 450 29,000
1999/03/16 450 460 450 460 15,000
1999/03/15 455 461 440 450 21,000
1999/03/12 455 470 455 460 23,000
1999/03/11 462 462 437 450 40,000
1999/03/10 478 480 470 471 38,000
1999/03/09 477 488 477 477 19,000
1999/03/08 510 518 480 482 89,000
1999/03/05 493 519 493 500 183,000
1999/03/04 500 501 480 490 20,000
1999/03/03 490 509 490 501 29,000
1999/03/02 545 545 500 500 60,000
1999/03/01 501 530 500 515 109,000
1999/02/26 498 503 480 485 104,000
1999/02/25 466 500 454 499 142,000
1999/02/24 440 490 435 466 112,000
1999/02/23 426 435 426 434 21,000
1999/02/22 410 420 410 420 10,000
1999/02/19 411 420 402 410 23,000
1999/02/18 395 410 395 410 13,000
1999/02/17 402 402 395 395 9,000
1999/02/16 402 402 402 402 6,000
1999/02/15 409 409 400 401 20,000
1999/02/12 420 420 401 413 5,000
1999/02/10 409 409 396 396 2,000
1999/02/09 394 400 394 400 11,000
1999/02/08 393 394 393 393 15,000
1999/02/05 394 394 393 393 14,000
1999/02/04 393 399 393 394 9,000
1999/02/03 420 420 400 400 42,000
1999/02/02 420 421 420 420 26,000
1999/02/01 446 446 425 429 21,000
1999/01/29 428 450 425 450 89,000
1999/01/28 397 413 396 413 42,000
1999/01/27 390 390 385 385 14,000
1999/01/26 390 390 382 382 4,000
1999/01/25 399 399 379 380 7,000
1999/01/22 390 396 384 384 19,000
1999/01/21 375 405 375 404 60,000
1999/01/20 369 371 369 371 5,000
1999/01/19 370 370 370 370 2,000
1999/01/18 370 370 370 370 2,000
1999/01/14 371 371 369 370 10,000
1999/01/12 372 379 370 370 7,000
1999/01/11 370 379 370 378 4,000
1999/01/08 374 374 373 373 2,000
1999/01/07 385 385 375 375 11,000
1999/01/06 362 370 362 370 12,000
1999/01/05 365 365 360 360 2,000
1999/01/04 370 370 370 370 1,000

このページの先頭へ