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
2010/12/30 75 75 74 75 11,000
2010/12/29 74 75 74 75 4,500
2010/12/28 74 75 73 75 21,500
2010/12/27 75 77 73 73 49,000
2010/12/24 76 78 76 76 32,500
2010/12/22 77 77 76 76 22,000
2010/12/21 75 77 75 77 39,500
2010/12/20 78 78 75 75 71,500
2010/12/17 80 81 78 79 34,500
2010/12/16 79 79 79 79 9,000
2010/12/15 78 79 78 79 19,000
2010/12/14 78 81 78 80 46,000
2010/12/13 79 79 77 78 29,000
2010/12/10 79 80 79 80 26,500
2010/12/09 79 80 79 80 18,500
2010/12/08 82 83 80 80 53,500
2010/12/07 83 84 81 81 52,000
2010/12/06 80 86 80 84 283,000
2010/12/03 76 80 76 79 102,000
2010/12/02 75 78 74 77 63,500
2010/12/01 74 76 74 75 16,000
2010/11/30 77 77 73 75 58,000
2010/11/29 74 79 74 79 39,000
2010/11/26 75 75 73 73 26,000
2010/11/25 77 77 74 76 23,500
2010/11/24 71 77 70 76 74,500
2010/11/22 73 73 72 72 9,000
2010/11/19 71 72 70 72 12,000
2010/11/18 70 71 69 70 25,000
2010/11/17 71 72 70 70 15,500
2010/11/16 72 72 69 71 30,000
2010/11/15 71 73 69 71 55,000
2010/11/12 71 73 70 71 14,000
2010/11/11 77 79 71 72 93,500
2010/11/10 69 75 69 73 110,000
2010/11/09 66 69 66 69 21,000
2010/11/08 65 68 65 66 39,000
2010/11/05 65 67 65 67 7,500
2010/11/04 65 67 65 67 12,000
2010/11/02 67 67 64 65 45,500
2010/11/01 68 69 68 69 4,500
2010/10/29 70 70 67 68 16,500
2010/10/28 68 70 68 69 3,000
2010/10/27 68 69 68 69 4,500
2010/10/26 68 70 67 67 31,500
2010/10/25 68 69 68 68 6,500
2010/10/22 68 68 67 67 10,500
2010/10/21 66 69 66 67 26,000
2010/10/20 66 67 65 66 11,500
2010/10/19 67 67 65 66 18,000
2010/10/18 67 67 64 66 22,500
2010/10/15 67 68 67 68 15,500
2010/10/14 67 68 66 67 16,500
2010/10/13 67 69 66 67 41,500
2010/10/12 69 69 67 69 27,500
2010/10/08 69 72 69 69 44,500
2010/10/07 70 70 68 68 15,500
2010/10/06 67 70 67 68 42,500
2010/10/05 70 71 67 67 96,000
2010/10/04 76 77 72 74 68,500
2010/10/01 76 78 74 75 29,500
2010/09/30 80 81 76 76 64,000
2010/09/29 77 78 74 78 73,500
2010/09/28 75 79 74 77 115,500
2010/09/27 76 76 73 73 72,500
2010/09/24 82 84 77 77 110,500
2010/09/22 77 79 75 79 93,000
2010/09/21 78 79 76 77 59,500
2010/09/17 78 80 78 79 27,000
2010/09/16 80 80 78 80 52,000
2010/09/15 85 85 80 82 165,500
2010/09/14 82 85 77 80 212,500
2010/09/13 89 92 80 83 394,000
2010/09/10 92 104 83 87 1,228,000
2010/09/09 119 124 84 87 2,117,000
2010/09/08 64 94 64 94 1,514,500
2010/09/07 63 64 63 64 20,000
2010/09/06 63 64 63 64 8,000
2010/09/03 62 63 62 62 6,000
2010/09/02 63 64 62 63 15,500
2010/09/01 65 65 64 64 6,000
2010/08/31 64 65 64 64 4,500
2010/08/30 63 64 63 64 6,000
2010/08/27 60 62 60 62 10,000
2010/08/26 60 62 60 61 46,000
2010/08/25 64 64 62 62 24,000
2010/08/24 65 66 64 64 6,000
2010/08/23 65 66 64 65 6,000
2010/08/20 64 64 63 63 8,500
2010/08/19 64 64 63 64 14,500
2010/08/18 0 0 0 63 0
2010/08/17 62 63 62 63 2,500
2010/08/16 65 65 63 63 8,000
2010/08/13 64 64 63 64 9,000
2010/08/12 66 66 63 64 21,000
2010/08/11 66 66 65 66 7,500
2010/08/10 68 69 66 69 6,500
2010/08/09 69 69 69 69 3,000
2010/08/06 65 68 64 68 10,500
2010/08/05 65 66 65 66 4,500
2010/08/04 65 65 65 65 12,500
2010/08/03 67 67 67 67 4,000
2010/08/02 66 69 66 67 5,500
2010/07/30 66 66 65 65 1,500
2010/07/29 67 67 64 66 23,500
2010/07/28 67 67 67 67 14,000
2010/07/27 67 68 64 67 33,000
2010/07/26 67 68 67 67 2,000
2010/07/23 67 68 66 67 25,000
2010/07/22 67 67 66 67 6,500
2010/07/21 67 67 66 67 12,000
2010/07/20 67 67 65 66 8,000
2010/07/16 67 68 66 67 23,000
2010/07/15 68 68 67 67 18,500
2010/07/14 69 70 66 67 23,000
2010/07/13 69 70 68 68 5,500
2010/07/12 70 70 69 70 3,500
2010/07/09 70 70 70 70 4,000
2010/07/08 69 70 69 69 6,500
2010/07/07 69 69 68 68 3,500
2010/07/06 68 70 68 70 31,500
2010/07/05 68 68 68 68 7,000
2010/07/02 66 67 66 67 10,500
2010/07/01 67 67 65 65 29,500
2010/06/30 69 69 68 68 18,500
2010/06/29 70 71 70 71 3,500
2010/06/28 72 72 70 70 17,000
2010/06/25 74 75 72 72 31,000
2010/06/24 74 75 74 74 8,500
2010/06/23 74 74 74 74 1,000
2010/06/22 75 76 74 74 29,500
2010/06/21 74 75 73 75 10,000
2010/06/18 72 74 71 74 18,500
2010/06/17 72 73 72 72 29,000
2010/06/16 70 73 70 72 35,000
2010/06/15 71 71 69 70 26,000
2010/06/14 71 73 71 71 31,500
2010/06/11 72 72 70 71 9,500
2010/06/10 69 71 69 71 12,500
2010/06/09 70 71 67 69 36,500
2010/06/08 70 72 70 71 4,000
2010/06/07 70 71 70 71 7,000
2010/06/04 74 75 73 74 8,500
2010/06/03 73 75 73 75 5,000
2010/06/02 74 74 72 73 6,000
2010/06/01 75 76 75 75 3,000
2010/05/31 74 76 73 76 26,500
2010/05/28 73 73 72 73 4,000
2010/05/27 69 71 69 71 10,000
2010/05/26 68 69 68 69 11,000
2010/05/25 70 71 69 69 31,000
2010/05/24 70 71 70 70 12,000
2010/05/21 72 72 67 69 70,500
2010/05/20 73 73 72 73 7,500
2010/05/19 76 76 71 74 33,500
2010/05/18 77 78 75 76 17,500
2010/05/17 78 78 77 77 47,000
2010/05/14 80 80 79 79 27,500
2010/05/13 78 81 78 81 15,000
2010/05/12 78 78 78 78 8,500
2010/05/11 82 83 79 80 32,500
2010/05/10 84 84 81 81 10,000
2010/05/07 77 80 76 80 36,500
2010/05/06 84 86 82 84 69,500
2010/04/30 89 92 89 90 25,500
2010/04/28 92 92 87 91 43,500
2010/04/27 94 94 89 92 82,500
2010/04/26 94 102 92 94 554,500
2010/04/23 81 89 80 89 178,500
2010/04/22 80 80 78 79 21,500
2010/04/21 80 81 79 80 42,000
2010/04/20 79 81 78 79 18,500
2010/04/19 80 80 78 78 36,000
2010/04/16 83 83 80 80 39,500
2010/04/15 81 83 81 83 32,000
2010/04/14 80 81 80 81 41,500
2010/04/13 84 84 80 82 129,000
2010/04/12 78 83 78 80 47,500
2010/04/09 77 77 76 77 34,500
2010/04/08 76 77 75 77 49,500
2010/04/07 77 77 76 76 15,500
2010/04/06 78 79 76 76 20,500
2010/04/05 80 80 77 77 35,500
2010/04/02 80 81 78 78 21,500
2010/04/01 77 82 77 78 41,000
2010/03/31 78 79 76 77 79,500
2010/03/30 72 77 72 77 89,000
2010/03/29 72 73 72 73 16,000
2010/03/26 73 73 72 73 16,500
2010/03/25 73 74 73 73 23,000
2010/03/24 71 73 71 72 25,500
2010/03/23 72 72 70 71 44,000
2010/03/19 72 74 72 74 16,000
2010/03/18 75 76 73 73 21,500
2010/03/17 74 75 74 74 23,000
2010/03/16 73 73 71 73 10,500
2010/03/15 72 73 71 73 17,500
2010/03/12 70 72 70 72 12,000
2010/03/11 70 70 70 70 13,000
2010/03/10 69 70 69 69 45,000
2010/03/09 70 70 69 70 15,000
2010/03/08 68 70 68 70 14,000
2010/03/05 68 69 68 68 11,500
2010/03/04 68 69 68 69 14,000
2010/03/03 69 71 69 70 12,000
2010/03/02 70 71 70 71 9,500
2010/03/01 71 72 69 71 24,500
2010/02/26 70 70 69 70 8,000
2010/02/25 70 71 70 70 9,500
2010/02/24 69 71 69 70 15,500
2010/02/23 70 71 70 70 19,000
2010/02/22 70 71 70 71 10,500
2010/02/19 72 72 70 71 57,000
2010/02/18 72 72 71 72 16,500
2010/02/17 72 72 72 72 6,000
2010/02/16 71 73 71 72 23,500
2010/02/15 71 72 70 71 15,000
2010/02/12 70 70 70 70 9,000
2010/02/10 70 71 70 71 17,000
2010/02/09 71 71 69 70 14,500
2010/02/08 71 71 70 71 19,000
2010/02/05 72 73 71 72 33,500
2010/02/04 74 74 72 73 18,500
2010/02/03 74 74 72 73 37,500
2010/02/02 76 76 73 74 58,500
2010/02/01 80 85 74 76 161,000
2010/01/29 73 95 73 75 924,500
2010/01/28 70 76 70 73 66,000
2010/01/27 72 72 70 71 18,000
2010/01/26 71 73 70 72 22,000
2010/01/25 73 73 72 72 20,000
2010/01/22 73 73 73 73 9,500
2010/01/21 73 75 73 74 23,000
2010/01/20 74 74 74 74 19,000
2010/01/19 77 77 73 74 42,000
2010/01/18 78 79 77 77 44,500
2010/01/15 82 82 76 78 63,500
2010/01/14 75 80 75 80 59,500
2010/01/13 76 76 73 74 70,000
2010/01/12 74 76 73 76 60,000
2010/01/08 70 72 70 72 22,500
2010/01/07 70 73 70 70 56,000
2010/01/06 68 72 67 69 26,000
2010/01/05 67 70 66 68 34,500
2010/01/04 69 69 69 69 5,000

このページの先頭へ