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
2009/12/30 68 69 67 69 19,000
2009/12/29 69 70 68 69 17,500
2009/12/28 71 71 68 69 23,000
2009/12/25 70 70 69 70 28,500
2009/12/24 70 70 67 69 47,500
2009/12/22 73 73 70 71 36,000
2009/12/21 69 75 69 72 45,500
2009/12/18 68 70 68 68 18,500
2009/12/17 70 70 68 69 8,500
2009/12/16 69 70 69 69 20,500
2009/12/15 70 71 68 69 54,500
2009/12/14 72 72 69 70 80,500
2009/12/11 75 76 72 73 30,500
2009/12/10 80 80 73 75 48,000
2009/12/09 79 80 76 77 60,500
2009/12/08 81 83 80 81 23,500
2009/12/07 86 86 80 83 42,500
2009/12/04 77 81 76 78 52,500
2009/12/03 78 83 76 76 184,500
2009/12/02 71 77 70 76 61,000
2009/12/01 67 70 67 70 36,000
2009/11/30 66 71 66 70 23,000
2009/11/27 67 67 66 67 26,500
2009/11/26 66 69 66 68 22,000
2009/11/25 68 70 66 69 36,500
2009/11/24 70 70 68 68 9,500
2009/11/20 67 74 66 70 40,000
2009/11/19 74 78 70 72 79,500
2009/11/18 68 84 67 70 184,000
2009/11/17 71 72 66 66 47,000
2009/11/16 75 75 66 69 62,500
2009/11/13 79 80 73 75 64,000
2009/11/12 81 81 80 80 30,500
2009/11/11 80 83 80 80 56,500
2009/11/10 80 82 80 80 37,000
2009/11/09 84 84 79 81 27,500
2009/11/06 83 84 82 83 11,500
2009/11/05 85 86 80 81 65,000
2009/11/04 88 88 85 86 51,000
2009/11/02 91 91 88 88 8,000
2009/10/30 90 94 90 91 44,000
2009/10/29 93 93 89 92 27,500
2009/10/28 92 93 92 93 13,000
2009/10/27 93 93 92 92 13,000
2009/10/26 95 95 91 94 88,500
2009/10/23 109 109 102 103 48,000
2009/10/22 106 109 106 109 10,500
2009/10/21 109 109 107 109 15,500
2009/10/20 108 109 107 109 9,000
2009/10/19 109 109 108 108 13,000
2009/10/16 112 112 107 111 45,500
2009/10/15 113 113 111 113 13,500
2009/10/14 114 114 112 113 6,500
2009/10/13 115 115 111 114 17,000
2009/10/09 115 116 114 116 11,500
2009/10/08 108 115 108 115 30,500
2009/10/07 106 114 106 110 18,500
2009/10/06 109 109 106 106 11,000
2009/10/05 109 109 106 106 8,500
2009/10/02 106 109 106 108 17,000
2009/10/01 112 112 110 110 14,500
2009/09/30 116 122 113 113 27,500
2009/09/29 115 115 111 111 18,000
2009/09/28 119 119 105 115 68,500
2009/09/25 124 124 116 122 61,500
2009/09/24 130 130 123 127 70,000
2009/09/18 132 133 127 130 48,500
2009/09/17 134 138 134 134 50,500
2009/09/16 139 140 133 134 72,000
2009/09/15 142 142 132 134 92,500
2009/09/14 143 143 137 137 140,000
2009/09/11 151 154 140 144 375,000
2009/09/10 158 196 144 150 3,384,500
2009/09/09 130 160 130 157 986,000
2009/09/08 129 132 125 132 69,000
2009/09/07 131 134 126 126 109,000
2009/09/04 142 160 125 136 878,000
2009/09/03 146 146 130 143 138,000
2009/09/02 150 168 139 149 942,500
2009/09/01 107 155 107 155 1,693,500
2009/08/31 106 106 104 105 8,500
2009/08/28 108 108 107 107 6,500
2009/08/27 108 108 105 107 13,500
2009/08/26 107 108 106 106 25,000
2009/08/25 104 111 103 106 30,500
2009/08/24 104 104 102 102 5,000
2009/08/21 103 104 103 103 2,000
2009/08/20 104 105 104 105 5,500
2009/08/19 104 107 104 104 10,000
2009/08/18 105 107 102 103 6,000
2009/08/17 107 107 102 104 24,500
2009/08/14 107 107 107 107 1,000
2009/08/13 107 107 106 106 3,000
2009/08/12 106 108 105 105 8,500
2009/08/11 106 107 105 105 11,500
2009/08/10 105 106 104 105 27,000
2009/08/07 109 109 107 107 19,000
2009/08/06 109 109 108 108 3,500
2009/08/05 107 109 105 109 29,000
2009/08/04 108 108 104 106 12,500
2009/08/03 108 108 103 107 27,500
2009/07/31 109 109 103 108 49,000
2009/07/30 96 122 96 112 386,500
2009/07/29 93 100 93 98 24,500
2009/07/28 97 98 96 96 5,500
2009/07/27 99 99 96 98 10,000
2009/07/24 97 99 95 98 27,000
2009/07/23 98 99 93 94 16,500
2009/07/22 96 98 96 98 7,500
2009/07/21 96 99 95 96 19,500
2009/07/17 102 103 96 96 12,000
2009/07/16 100 100 97 100 20,000
2009/07/15 95 99 94 97 23,500
2009/07/14 95 97 92 95 17,500
2009/07/13 99 99 86 94 78,000
2009/07/10 101 105 101 105 36,500
2009/07/09 108 110 101 104 94,500
2009/07/08 139 141 110 111 329,500
2009/07/07 102 129 101 129 510,000
2009/07/06 99 99 96 99 12,500
2009/07/03 98 98 96 97 9,000
2009/07/02 97 101 97 100 13,000
2009/07/01 96 102 96 100 16,500
2009/06/30 98 98 95 95 4,000
2009/06/29 95 100 94 95 12,000
2009/06/26 102 102 96 98 11,500
2009/06/25 104 104 99 102 31,500
2009/06/24 94 100 94 99 16,000
2009/06/23 94 96 94 94 8,000
2009/06/22 91 97 90 97 21,500
2009/06/19 91 97 88 91 43,500
2009/06/18 92 92 92 92 500
2009/06/17 94 100 88 95 35,000
2009/06/16 98 98 91 96 22,000
2009/06/15 100 104 97 98 19,500
2009/06/12 98 100 95 98 23,000
2009/06/11 96 100 96 98 9,500
2009/06/10 96 97 91 96 24,500
2009/06/09 104 107 93 98 98,000
2009/06/08 89 112 88 105 198,500
2009/06/05 77 97 74 88 149,000
2009/06/04 77 77 77 77 12,500
2009/06/03 78 78 76 76 8,500
2009/06/02 78 79 77 79 22,500
2009/06/01 75 76 75 76 17,500
2009/05/29 72 76 72 75 35,000
2009/05/28 74 74 74 74 2,000
2009/05/27 77 77 75 75 5,000
2009/05/26 72 77 72 77 42,500
2009/05/25 70 73 70 72 36,000
2009/05/22 69 70 68 69 16,500
2009/05/21 66 69 66 69 14,500
2009/05/20 63 63 63 63 500
2009/05/19 63 63 62 62 9,500
2009/05/18 62 63 62 63 4,000
2009/05/15 64 64 64 64 2,000
2009/05/13 63 65 63 65 2,000
2009/05/12 64 64 63 63 4,000
2009/05/11 61 64 61 64 9,500
2009/05/07 65 65 64 65 1,500
2009/05/01 61 64 61 64 4,000
2009/04/30 63 63 63 63 1,000
2009/04/28 62 62 62 62 6,000
2009/04/27 63 63 62 62 3,000
2009/04/24 64 64 63 63 10,500
2009/04/23 63 63 62 63 6,000
2009/04/22 64 64 62 62 5,500
2009/04/21 62 63 61 61 25,500
2009/04/20 66 66 66 66 1,500
2009/04/17 66 66 65 65 11,000
2009/04/16 68 68 67 67 18,000
2009/04/15 69 71 68 68 24,000
2009/04/14 69 70 69 69 16,500
2009/04/13 69 70 69 69 6,000
2009/04/10 69 69 69 69 1,000
2009/04/09 68 69 68 69 3,000
2009/04/08 68 68 65 65 10,000
2009/04/06 67 67 67 67 500
2009/04/03 69 69 66 67 2,000
2009/04/02 66 66 66 66 1,000
2009/04/01 66 66 66 66 500
2009/03/30 70 70 69 69 5,500
2009/03/27 70 70 70 70 4,000
2009/03/26 72 72 69 69 5,500
2009/03/25 72 72 70 70 9,000
2009/03/24 70 72 69 70 20,000
2009/03/23 68 68 68 68 3,500
2009/03/19 68 68 67 67 16,000
2009/03/18 68 68 67 67 5,000
2009/03/17 68 69 64 69 28,000
2009/03/16 64 64 64 64 1,500
2009/03/13 62 64 62 62 8,000
2009/03/12 61 61 61 61 500
2009/03/10 61 62 61 62 2,000
2009/03/09 61 61 61 61 4,500
2009/03/06 61 62 61 62 4,000
2009/03/05 62 62 60 61 15,500
2009/03/04 63 63 61 61 2,500
2009/03/03 61 63 61 63 5,500
2009/03/02 64 64 62 63 6,000
2009/02/27 61 64 61 64 7,500
2009/02/26 61 61 61 61 500
2009/02/25 61 62 61 61 5,000
2009/02/24 60 61 60 61 2,500
2009/02/23 61 61 60 60 5,000
2009/02/20 62 62 60 60 7,000
2009/02/19 63 63 62 62 5,000
2009/02/18 64 64 63 63 5,000
2009/02/17 62 64 62 64 7,000
2009/02/16 61 62 61 62 4,500
2009/02/13 62 63 62 62 5,500
2009/02/12 64 64 63 64 5,000
2009/02/10 66 66 65 66 1,500
2009/02/09 66 66 66 66 5,000
2009/02/05 68 68 68 68 1,000
2009/02/03 67 68 66 68 1,500
2009/02/02 68 68 68 68 500
2009/01/29 69 69 68 68 4,000
2009/01/28 68 69 68 69 4,000
2009/01/27 67 68 67 68 3,000
2009/01/26 69 69 68 69 2,000
2009/01/23 68 68 68 68 10,000
2009/01/22 68 70 68 68 4,500
2009/01/21 72 72 70 70 6,000
2009/01/20 72 72 72 72 3,500
2009/01/19 72 73 72 73 4,000
2009/01/16 72 72 72 72 3,000
2009/01/15 73 73 73 73 6,000
2009/01/14 73 73 70 73 9,500
2009/01/13 73 73 70 72 9,500
2009/01/09 76 76 75 75 7,000
2009/01/08 73 77 73 77 27,500
2009/01/07 73 73 73 73 3,000
2009/01/06 77 77 73 73 2,000
2009/01/05 69 80 69 75 19,500

このページの先頭へ