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
2011/12/30 69 71 69 70 14,500
2011/12/29 69 69 68 69 52,000
2011/12/28 68 70 68 69 15,000
2011/12/27 70 70 68 68 28,500
2011/12/26 73 73 69 70 106,000
2011/12/22 74 75 73 73 77,500
2011/12/21 78 80 73 73 211,500
2011/12/20 73 81 73 81 339,500
2011/12/19 72 72 71 71 30,000
2011/12/16 72 72 72 72 17,500
2011/12/15 73 73 70 71 45,000
2011/12/14 74 74 72 73 67,000
2011/12/13 73 74 72 74 30,000
2011/12/12 71 74 70 74 41,500
2011/12/09 70 70 69 69 15,500
2011/12/08 71 71 69 70 31,000
2011/12/07 72 72 70 72 20,500
2011/12/06 75 75 71 71 52,000
2011/12/05 68 75 67 74 120,000
2011/12/02 69 72 69 70 42,000
2011/12/01 67 72 65 72 98,500
2011/11/30 64 65 63 64 25,000
2011/11/29 63 64 63 64 14,000
2011/11/28 63 64 63 63 7,500
2011/11/25 63 64 63 63 9,000
2011/11/24 62 63 62 63 3,000
2011/11/22 63 64 62 63 28,500
2011/11/21 64 65 64 64 7,000
2011/11/18 64 65 64 65 24,500
2011/11/17 66 66 64 65 17,000
2011/11/16 68 68 67 67 3,000
2011/11/15 68 68 68 68 6,000
2011/11/14 67 68 66 67 12,500
2011/11/11 67 67 66 67 16,500
2011/11/10 67 68 66 68 25,000
2011/11/09 68 69 68 69 13,000
2011/11/08 71 71 68 68 40,000
2011/11/07 69 73 69 72 39,500
2011/11/04 67 67 66 67 23,000
2011/11/02 67 67 66 66 9,500
2011/11/01 68 69 66 68 27,000
2011/10/31 68 70 67 70 10,000
2011/10/28 66 69 66 67 31,000
2011/10/27 66 68 66 68 16,000
2011/10/26 65 67 65 67 6,500
2011/10/25 68 68 66 66 15,000
2011/10/24 67 68 66 68 6,000
2011/10/21 68 68 66 67 36,500
2011/10/20 69 69 68 69 27,500
2011/10/19 70 71 70 70 15,000
2011/10/18 71 72 69 69 19,500
2011/10/17 74 74 72 72 10,500
2011/10/14 73 74 70 73 39,500
2011/10/13 75 75 72 75 32,500
2011/10/12 70 75 70 73 87,000
2011/10/11 67 69 67 69 15,000
2011/10/07 62 68 62 67 34,000
2011/10/06 61 61 61 61 3,000
2011/10/05 63 63 61 62 8,000
2011/10/04 63 63 63 63 2,000
2011/10/03 64 64 63 63 4,000
2011/09/30 64 64 63 63 12,000
2011/09/29 63 64 62 63 11,500
2011/09/28 63 64 62 64 16,000
2011/09/27 64 65 63 64 18,500
2011/09/26 65 67 63 63 18,500
2011/09/22 69 69 68 68 9,500
2011/09/21 70 70 68 69 4,500
2011/09/20 70 71 70 70 7,000
2011/09/16 69 70 69 70 32,000
2011/09/15 68 69 67 69 18,000
2011/09/14 69 69 68 68 5,000
2011/09/13 68 69 67 67 8,500
2011/09/12 67 67 66 66 11,500
2011/09/09 69 69 68 69 8,000
2011/09/08 69 70 69 70 5,000
2011/09/07 69 69 68 68 6,000
2011/09/06 68 68 66 66 17,500
2011/09/05 68 68 68 68 500
2011/09/02 71 71 69 70 15,500
2011/09/01 72 72 71 71 20,500
2011/08/31 71 72 71 72 2,500
2011/08/30 71 72 71 71 19,500
2011/08/29 70 72 70 72 7,500
2011/08/26 68 69 68 69 9,500
2011/08/25 68 68 68 68 1,500
2011/08/24 67 68 67 68 12,500
2011/08/23 67 67 67 67 2,000
2011/08/22 64 67 63 67 20,500
2011/08/19 67 69 67 69 47,500
2011/08/18 70 70 70 70 10,000
2011/08/17 70 70 69 69 3,500
2011/08/16 71 71 69 69 12,500
2011/08/15 71 71 70 70 11,000
2011/08/12 69 70 68 69 23,000
2011/08/11 64 67 62 67 47,000
2011/08/10 67 69 67 68 30,500
2011/08/09 60 64 59 64 57,000
2011/08/08 72 72 59 65 74,000
2011/08/05 75 75 71 72 37,000
2011/08/04 77 78 76 77 11,500
2011/08/03 77 77 76 76 19,000
2011/08/02 78 78 78 78 21,000
2011/08/01 79 79 78 78 17,500
2011/07/29 80 80 78 80 36,500
2011/07/28 79 80 78 80 12,500
2011/07/27 79 81 79 79 35,500
2011/07/26 81 81 78 79 33,000
2011/07/25 82 82 81 81 17,000
2011/07/22 81 83 81 82 22,500
2011/07/21 81 81 80 80 17,500
2011/07/20 81 81 81 81 21,000
2011/07/19 82 82 80 81 39,000
2011/07/15 81 82 81 82 39,500
2011/07/14 82 82 81 82 21,000
2011/07/13 80 82 80 82 8,000
2011/07/12 81 82 80 80 17,500
2011/07/11 82 82 81 82 22,000
2011/07/08 85 85 82 82 115,500
2011/07/07 83 87 83 85 161,000
2011/07/06 80 84 80 82 55,500
2011/07/05 82 82 80 80 59,500
2011/07/04 80 82 79 82 142,500
2011/07/01 77 80 77 80 77,500
2011/06/30 77 78 77 78 9,500
2011/06/29 76 78 76 77 42,000
2011/06/28 77 78 77 78 3,000
2011/06/27 78 78 76 76 27,500
2011/06/24 79 79 78 79 21,500
2011/06/23 79 79 78 78 6,500
2011/06/22 79 79 78 79 12,000
2011/06/21 78 79 77 79 26,500
2011/06/20 80 80 78 78 34,000
2011/06/17 82 82 79 80 82,000
2011/06/16 75 83 75 78 255,000
2011/06/15 75 76 74 75 37,000
2011/06/14 75 75 73 75 16,000
2011/06/13 74 75 73 74 63,500
2011/06/10 77 77 75 75 31,500
2011/06/09 79 79 77 78 26,500
2011/06/08 80 81 77 81 54,500
2011/06/07 80 80 79 80 40,500
2011/06/06 82 82 78 79 84,000
2011/06/03 77 82 76 78 138,500
2011/06/02 75 75 75 75 5,000
2011/06/01 72 74 72 74 13,000
2011/05/31 71 73 71 73 7,500
2011/05/30 72 72 71 71 13,500
2011/05/27 73 73 71 71 14,000
2011/05/26 71 72 71 71 7,500
2011/05/25 71 73 71 71 17,000
2011/05/24 71 71 70 71 16,000
2011/05/23 73 75 72 72 21,000
2011/05/20 74 74 73 73 22,000
2011/05/19 73 74 73 73 8,500
2011/05/18 72 73 72 73 8,500
2011/05/17 73 73 72 72 9,500
2011/05/16 73 73 72 73 23,500
2011/05/13 76 77 75 76 24,000
2011/05/12 76 80 76 76 26,000
2011/05/11 77 78 77 77 8,500
2011/05/10 78 78 75 77 36,500
2011/05/09 78 79 76 77 58,000
2011/05/06 78 79 76 78 70,000
2011/05/02 79 80 77 80 109,500
2011/04/28 83 84 81 81 63,000
2011/04/27 83 85 82 84 105,500
2011/04/26 78 82 75 81 123,500
2011/04/25 79 82 78 78 144,500
2011/04/22 78 95 77 77 1,740,000
2011/04/21 75 78 71 77 155,000
2011/04/20 68 75 68 75 106,500
2011/04/19 69 69 68 68 13,500
2011/04/18 66 68 66 68 20,000
2011/04/15 65 68 64 67 41,000
2011/04/14 64 65 62 65 22,000
2011/04/13 64 64 62 64 24,000
2011/04/12 67 67 64 64 9,000
2011/04/11 66 67 66 66 18,000
2011/04/08 67 67 66 66 33,500
2011/04/07 66 68 66 68 16,000
2011/04/06 67 67 65 65 23,000
2011/04/05 69 69 66 68 44,000
2011/04/04 70 71 68 68 27,500
2011/04/01 72 75 69 69 46,500
2011/03/31 67 70 67 70 30,500
2011/03/30 66 69 66 68 9,000
2011/03/29 65 66 63 66 15,500
2011/03/28 65 66 65 65 17,500
2011/03/25 65 68 64 66 48,000
2011/03/24 65 66 63 65 37,000
2011/03/23 69 71 65 66 55,000
2011/03/22 65 68 65 68 41,500
2011/03/18 58 64 58 63 38,500
2011/03/17 52 58 52 55 30,500
2011/03/16 53 57 52 57 41,000
2011/03/15 63 63 42 52 252,500
2011/03/14 71 71 54 64 297,500
2011/03/11 84 84 84 84 12,000
2011/03/10 85 86 83 85 107,500
2011/03/09 87 88 86 88 32,000
2011/03/08 88 89 88 88 30,500
2011/03/07 88 90 88 88 63,500
2011/03/04 86 88 86 87 34,500
2011/03/03 86 86 85 85 18,000
2011/03/02 87 88 86 86 35,500
2011/03/01 88 89 87 88 18,000
2011/02/28 86 88 85 86 42,000
2011/02/25 87 89 86 86 69,500
2011/02/24 87 89 86 89 51,500
2011/02/23 85 91 84 88 102,500
2011/02/22 86 89 85 85 82,500
2011/02/21 85 88 84 85 176,000
2011/02/18 80 99 80 84 702,500
2011/02/17 80 82 79 79 134,500
2011/02/16 80 82 80 82 7,000
2011/02/15 79 80 79 80 18,500
2011/02/14 80 81 78 79 27,000
2011/02/10 83 83 80 80 9,500
2011/02/09 81 84 80 82 104,500
2011/02/08 79 83 79 81 65,000
2011/02/07 77 80 77 78 26,000
2011/02/04 77 78 77 77 9,500
2011/02/03 78 78 77 77 10,000
2011/02/02 77 78 77 78 5,500
2011/02/01 76 77 75 77 4,000
2011/01/31 77 77 75 77 27,500
2011/01/28 79 79 76 78 30,000
2011/01/27 78 79 78 78 16,000
2011/01/26 80 80 77 77 47,000
2011/01/25 79 79 79 79 25,500
2011/01/24 78 80 78 79 30,000
2011/01/21 83 83 78 78 82,000
2011/01/20 79 85 79 82 53,500
2011/01/19 80 87 80 82 316,000
2011/01/18 77 80 77 79 80,500
2011/01/17 78 78 76 77 60,500
2011/01/14 79 79 77 77 52,500
2011/01/13 78 79 78 79 21,000
2011/01/12 81 81 77 78 40,000
2011/01/11 81 81 79 79 34,000
2011/01/07 78 79 77 79 23,500
2011/01/06 77 78 76 77 60,500
2011/01/05 77 77 77 77 1,000
2011/01/04 76 76 75 76 6,500

このページの先頭へ