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 |
---|---|---|---|---|---|
2017/12/29 | 221 | 222 | 219 | 220 | 123,700 |
2017/12/28 | 223 | 223 | 220 | 221 | 66,600 |
2017/12/27 | 218 | 223 | 218 | 223 | 127,000 |
2017/12/26 | 219 | 221 | 217 | 218 | 471,500 |
2017/12/25 | 224 | 225 | 219 | 219 | 335,800 |
2017/12/22 | 224 | 226 | 223 | 225 | 216,900 |
2017/12/21 | 226 | 226 | 223 | 224 | 191,800 |
2017/12/20 | 226 | 227 | 225 | 225 | 72,000 |
2017/12/19 | 225 | 227 | 224 | 227 | 101,400 |
2017/12/18 | 227 | 228 | 224 | 225 | 164,400 |
2017/12/15 | 230 | 231 | 226 | 227 | 182,100 |
2017/12/14 | 227 | 230 | 224 | 230 | 330,500 |
2017/12/13 | 228 | 229 | 222 | 225 | 281,200 |
2017/12/12 | 227 | 233 | 226 | 228 | 421,700 |
2017/12/11 | 222 | 228 | 222 | 226 | 375,200 |
2017/12/08 | 222 | 223 | 221 | 222 | 82,600 |
2017/12/07 | 219 | 223 | 218 | 222 | 276,200 |
2017/12/06 | 222 | 222 | 217 | 218 | 336,800 |
2017/12/05 | 222 | 222 | 217 | 221 | 452,000 |
2017/12/04 | 223 | 226 | 222 | 223 | 285,100 |
2017/12/01 | 221 | 224 | 219 | 223 | 291,700 |
2017/11/30 | 223 | 223 | 219 | 221 | 290,900 |
2017/11/29 | 228 | 228 | 224 | 225 | 367,700 |
2017/11/28 | 222 | 228 | 221 | 227 | 616,100 |
2017/11/27 | 222 | 222 | 218 | 220 | 429,400 |
2017/11/24 | 227 | 231 | 222 | 223 | 815,900 |
2017/11/22 | 219 | 236 | 217 | 226 | 3,037,400 |
2017/11/21 | 216 | 218 | 215 | 218 | 202,600 |
2017/11/20 | 215 | 216 | 214 | 215 | 146,300 |
2017/11/17 | 214 | 215 | 213 | 214 | 157,700 |
2017/11/16 | 212 | 214 | 211 | 214 | 354,700 |
2017/11/15 | 212 | 213 | 207 | 208 | 487,400 |
2017/11/14 | 216 | 218 | 211 | 212 | 692,000 |
2017/11/13 | 230 | 231 | 215 | 216 | 1,455,400 |
2017/11/10 | 224 | 234 | 222 | 227 | 1,306,400 |
2017/11/09 | 220 | 226 | 218 | 225 | 862,900 |
2017/11/08 | 220 | 220 | 218 | 219 | 110,800 |
2017/11/07 | 220 | 222 | 219 | 219 | 220,900 |
2017/11/06 | 224 | 224 | 220 | 220 | 281,200 |
2017/11/02 | 224 | 225 | 222 | 223 | 214,400 |
2017/11/01 | 228 | 228 | 219 | 223 | 627,500 |
2017/10/31 | 224 | 228 | 224 | 227 | 287,700 |
2017/10/30 | 228 | 231 | 223 | 226 | 639,800 |
2017/10/27 | 227 | 228 | 222 | 227 | 582,100 |
2017/10/26 | 219 | 229 | 219 | 228 | 1,551,000 |
2017/10/25 | 218 | 223 | 217 | 218 | 549,100 |
2017/10/24 | 224 | 227 | 217 | 217 | 1,128,400 |
2017/10/23 | 214 | 216 | 214 | 216 | 117,300 |
2017/10/20 | 214 | 215 | 213 | 214 | 173,100 |
2017/10/19 | 216 | 216 | 214 | 215 | 140,300 |
2017/10/18 | 219 | 220 | 216 | 216 | 229,700 |
2017/10/17 | 217 | 222 | 214 | 218 | 513,300 |
2017/10/16 | 214 | 218 | 213 | 218 | 301,600 |
2017/10/13 | 215 | 215 | 214 | 214 | 61,500 |
2017/10/12 | 215 | 217 | 214 | 215 | 100,900 |
2017/10/11 | 215 | 216 | 213 | 215 | 267,200 |
2017/10/10 | 215 | 217 | 214 | 216 | 181,700 |
2017/10/06 | 215 | 218 | 214 | 215 | 340,000 |
2017/10/05 | 214 | 215 | 213 | 214 | 99,900 |
2017/10/04 | 216 | 217 | 213 | 214 | 253,000 |
2017/10/03 | 215 | 217 | 213 | 216 | 199,700 |
2017/10/02 | 216 | 216 | 214 | 214 | 88,600 |
2017/09/29 | 213 | 216 | 213 | 216 | 149,200 |
2017/09/28 | 214 | 214 | 212 | 214 | 62,600 |
2017/09/27 | 213 | 214 | 212 | 214 | 120,200 |
2017/09/26 | 213 | 214 | 212 | 213 | 71,800 |
2017/09/25 | 213 | 214 | 212 | 213 | 110,500 |
2017/09/22 | 213 | 213 | 210 | 213 | 286,900 |
2017/09/21 | 215 | 217 | 212 | 212 | 392,300 |
2017/09/20 | 216 | 216 | 214 | 214 | 200,000 |
2017/09/19 | 217 | 218 | 216 | 216 | 72,200 |
2017/09/15 | 219 | 220 | 215 | 217 | 355,000 |
2017/09/14 | 218 | 218 | 216 | 217 | 204,800 |
2017/09/13 | 218 | 218 | 215 | 217 | 136,300 |
2017/09/12 | 215 | 218 | 214 | 217 | 206,300 |
2017/09/11 | 214 | 215 | 212 | 215 | 206,000 |
2017/09/08 | 219 | 220 | 212 | 214 | 752,600 |
2017/09/07 | 219 | 227 | 216 | 218 | 1,678,000 |
2017/09/06 | 220 | 221 | 215 | 216 | 448,100 |
2017/09/05 | 215 | 223 | 215 | 219 | 859,000 |
2017/09/04 | 224 | 224 | 215 | 216 | 718,400 |
2017/09/01 | 220 | 223 | 219 | 222 | 233,900 |
2017/08/31 | 219 | 221 | 217 | 220 | 229,600 |
2017/08/30 | 216 | 220 | 215 | 220 | 536,800 |
2017/08/29 | 221 | 238 | 216 | 216 | 5,409,100 |
2017/08/28 | 216 | 216 | 214 | 214 | 42,000 |
2017/08/25 | 215 | 216 | 215 | 216 | 71,000 |
2017/08/24 | 216 | 216 | 213 | 215 | 75,700 |
2017/08/23 | 215 | 217 | 214 | 217 | 94,100 |
2017/08/22 | 215 | 216 | 214 | 214 | 96,300 |
2017/08/21 | 215 | 216 | 213 | 215 | 183,200 |
2017/08/18 | 213 | 219 | 213 | 215 | 342,300 |
2017/08/17 | 214 | 217 | 213 | 216 | 176,100 |
2017/08/16 | 213 | 215 | 212 | 213 | 167,700 |
2017/08/15 | 215 | 215 | 210 | 213 | 500,700 |
2017/08/14 | 214 | 222 | 210 | 219 | 605,800 |
2017/08/10 | 210 | 217 | 210 | 211 | 436,500 |
2017/08/09 | 212 | 215 | 208 | 210 | 459,800 |
2017/08/08 | 214 | 216 | 211 | 211 | 445,600 |
2017/08/07 | 219 | 235 | 218 | 219 | 996,400 |
2017/08/04 | 216 | 220 | 215 | 220 | 103,700 |
2017/08/03 | 222 | 222 | 215 | 218 | 311,500 |
2017/08/02 | 220 | 223 | 220 | 221 | 161,600 |
2017/08/01 | 227 | 227 | 218 | 219 | 369,500 |
2017/07/31 | 229 | 229 | 222 | 227 | 207,000 |
2017/07/28 | 233 | 234 | 228 | 229 | 291,300 |
2017/07/27 | 234 | 234 | 231 | 233 | 165,000 |
2017/07/26 | 234 | 235 | 232 | 234 | 215,200 |
2017/07/25 | 232 | 234 | 232 | 233 | 106,900 |
2017/07/24 | 231 | 233 | 231 | 233 | 52,100 |
2017/07/21 | 235 | 236 | 231 | 232 | 207,900 |
2017/07/20 | 237 | 238 | 232 | 235 | 494,200 |
2017/07/19 | 228 | 230 | 227 | 229 | 128,400 |
2017/07/18 | 233 | 233 | 228 | 228 | 179,600 |
2017/07/14 | 236 | 236 | 232 | 232 | 122,900 |
2017/07/13 | 232 | 236 | 231 | 234 | 151,500 |
2017/07/12 | 236 | 237 | 231 | 231 | 274,200 |
2017/07/11 | 233 | 235 | 231 | 234 | 160,200 |
2017/07/10 | 237 | 237 | 232 | 233 | 274,100 |
2017/07/07 | 229 | 241 | 227 | 234 | 1,185,400 |
2017/07/06 | 241 | 243 | 229 | 231 | 2,013,100 |
2017/07/05 | 226 | 231 | 225 | 228 | 678,300 |
2017/07/04 | 227 | 231 | 224 | 228 | 816,800 |
2017/07/03 | 225 | 226 | 224 | 225 | 74,000 |
2017/06/30 | 222 | 226 | 222 | 224 | 137,400 |
2017/06/29 | 225 | 226 | 220 | 224 | 385,400 |
2017/06/28 | 228 | 229 | 224 | 224 | 314,800 |
2017/06/27 | 233 | 234 | 228 | 229 | 326,700 |
2017/06/26 | 228 | 232 | 228 | 231 | 267,100 |
2017/06/23 | 228 | 237 | 225 | 229 | 1,103,300 |
2017/06/22 | 228 | 230 | 226 | 228 | 383,700 |
2017/06/21 | 224 | 231 | 224 | 229 | 431,400 |
2017/06/20 | 224 | 226 | 223 | 223 | 225,000 |
2017/06/19 | 221 | 224 | 220 | 223 | 156,200 |
2017/06/16 | 219 | 222 | 219 | 222 | 190,900 |
2017/06/15 | 222 | 222 | 218 | 220 | 328,300 |
2017/06/14 | 223 | 224 | 222 | 222 | 108,600 |
2017/06/13 | 223 | 225 | 222 | 223 | 175,600 |
2017/06/12 | 223 | 225 | 223 | 223 | 205,600 |
2017/06/09 | 220 | 224 | 219 | 222 | 172,900 |
2017/06/08 | 226 | 227 | 219 | 220 | 525,300 |
2017/06/07 | 224 | 233 | 221 | 224 | 3,387,200 |
2017/06/06 | 223 | 223 | 217 | 218 | 268,300 |
2017/06/05 | 222 | 224 | 220 | 223 | 211,400 |
2017/06/02 | 224 | 226 | 223 | 223 | 195,400 |
2017/06/01 | 221 | 228 | 221 | 223 | 244,900 |
2017/05/31 | 223 | 223 | 220 | 222 | 166,400 |
2017/05/30 | 222 | 226 | 221 | 223 | 289,900 |
2017/05/29 | 224 | 224 | 221 | 222 | 125,200 |
2017/05/26 | 223 | 223 | 220 | 223 | 189,800 |
2017/05/25 | 222 | 225 | 220 | 223 | 296,600 |
2017/05/24 | 226 | 227 | 221 | 222 | 449,800 |
2017/05/23 | 222 | 229 | 221 | 225 | 631,300 |
2017/05/22 | 220 | 222 | 220 | 222 | 271,700 |
2017/05/19 | 219 | 220 | 216 | 219 | 218,500 |
2017/05/18 | 216 | 219 | 216 | 216 | 388,100 |
2017/05/17 | 220 | 223 | 219 | 221 | 253,700 |
2017/05/16 | 217 | 222 | 214 | 222 | 480,300 |
2017/05/15 | 216 | 218 | 214 | 217 | 309,600 |
2017/05/12 | 222 | 223 | 214 | 215 | 563,500 |
2017/05/11 | 223 | 225 | 218 | 223 | 772,200 |
2017/05/10 | 217 | 221 | 216 | 218 | 471,200 |
2017/05/09 | 214 | 215 | 213 | 215 | 151,700 |
2017/05/08 | 213 | 215 | 212 | 215 | 342,000 |
2017/05/02 | 213 | 214 | 212 | 214 | 178,800 |
2017/05/01 | 215 | 217 | 213 | 213 | 317,500 |
2017/04/28 | 213 | 214 | 212 | 213 | 187,600 |
2017/04/27 | 214 | 215 | 212 | 215 | 231,200 |
2017/04/26 | 214 | 215 | 212 | 213 | 322,900 |
2017/04/25 | 214 | 218 | 213 | 215 | 658,000 |
2017/04/24 | 217 | 220 | 215 | 216 | 1,170,100 |
2017/04/21 | 213 | 216 | 211 | 213 | 409,200 |
2017/04/20 | 218 | 218 | 212 | 215 | 326,100 |
2017/04/19 | 212 | 218 | 212 | 218 | 433,700 |
2017/04/18 | 213 | 216 | 209 | 213 | 916,000 |
2017/04/17 | 217 | 219 | 211 | 212 | 875,500 |
2017/04/14 | 222 | 226 | 214 | 218 | 1,303,600 |
2017/04/13 | 224 | 232 | 214 | 214 | 4,745,300 |
2017/04/12 | 233 | 255 | 230 | 252 | 9,517,700 |
2017/04/11 | 219 | 248 | 211 | 219 | 6,852,000 |
2017/04/10 | 207 | 217 | 206 | 216 | 837,400 |
2017/04/07 | 210 | 216 | 204 | 205 | 1,115,700 |
2017/04/06 | 209 | 219 | 203 | 209 | 1,571,900 |
2017/04/05 | 211 | 215 | 205 | 206 | 455,400 |
2017/04/04 | 210 | 226 | 203 | 210 | 1,611,600 |
2017/04/03 | 211 | 211 | 209 | 210 | 72,600 |
2017/03/31 | 213 | 215 | 211 | 211 | 156,800 |
2017/03/30 | 212 | 214 | 211 | 211 | 141,100 |
2017/03/29 | 212 | 214 | 211 | 212 | 87,200 |
2017/03/28 | 210 | 213 | 210 | 212 | 89,000 |
2017/03/27 | 212 | 213 | 208 | 210 | 119,200 |
2017/03/24 | 211 | 215 | 211 | 212 | 169,300 |
2017/03/23 | 217 | 222 | 210 | 210 | 952,900 |
2017/03/22 | 215 | 216 | 211 | 213 | 299,500 |
2017/03/21 | 220 | 220 | 218 | 219 | 107,100 |
2017/03/17 | 221 | 222 | 219 | 221 | 80,600 |
2017/03/16 | 219 | 222 | 218 | 221 | 69,700 |
2017/03/15 | 225 | 225 | 219 | 219 | 318,300 |
2017/03/14 | 222 | 225 | 221 | 224 | 198,600 |
2017/03/13 | 228 | 228 | 223 | 224 | 260,400 |
2017/03/10 | 227 | 229 | 226 | 227 | 106,800 |
2017/03/09 | 229 | 231 | 226 | 226 | 208,800 |
2017/03/08 | 232 | 233 | 228 | 231 | 263,200 |
2017/03/07 | 236 | 236 | 232 | 233 | 111,700 |
2017/03/06 | 236 | 237 | 233 | 234 | 186,800 |
2017/03/03 | 234 | 235 | 232 | 235 | 146,500 |
2017/03/02 | 236 | 236 | 232 | 234 | 211,800 |
2017/03/01 | 231 | 234 | 230 | 232 | 180,800 |
2017/02/28 | 231 | 237 | 230 | 230 | 621,100 |
2017/02/27 | 235 | 235 | 229 | 231 | 182,900 |
2017/02/24 | 232 | 235 | 230 | 233 | 167,700 |
2017/02/23 | 231 | 234 | 231 | 233 | 237,600 |
2017/02/22 | 231 | 232 | 228 | 229 | 186,600 |
2017/02/21 | 233 | 239 | 231 | 231 | 602,900 |
2017/02/20 | 227 | 236 | 226 | 233 | 747,300 |
2017/02/17 | 226 | 228 | 225 | 227 | 102,100 |
2017/02/16 | 229 | 229 | 226 | 226 | 113,600 |
2017/02/15 | 226 | 237 | 224 | 228 | 401,200 |
2017/02/14 | 228 | 228 | 224 | 226 | 125,400 |
2017/02/13 | 227 | 228 | 226 | 228 | 115,000 |
2017/02/10 | 226 | 227 | 224 | 226 | 41,600 |
2017/02/09 | 225 | 227 | 224 | 226 | 114,000 |
2017/02/08 | 221 | 228 | 221 | 225 | 176,500 |
2017/02/07 | 222 | 223 | 219 | 221 | 198,900 |
2017/02/06 | 227 | 231 | 224 | 224 | 521,200 |
2017/02/03 | 226 | 228 | 225 | 226 | 78,700 |
2017/02/02 | 227 | 229 | 225 | 225 | 185,700 |
2017/02/01 | 227 | 229 | 225 | 227 | 176,000 |
2017/01/31 | 229 | 230 | 227 | 228 | 167,500 |
2017/01/30 | 229 | 231 | 226 | 231 | 148,000 |
2017/01/27 | 233 | 233 | 228 | 230 | 216,100 |
2017/01/26 | 228 | 234 | 228 | 233 | 338,100 |
2017/01/25 | 226 | 231 | 225 | 228 | 492,600 |
2017/01/24 | 224 | 226 | 222 | 226 | 122,200 |
2017/01/23 | 225 | 227 | 223 | 224 | 175,900 |
2017/01/20 | 226 | 227 | 223 | 226 | 188,800 |
2017/01/19 | 223 | 228 | 222 | 226 | 338,600 |
2017/01/18 | 219 | 224 | 218 | 222 | 294,500 |
2017/01/17 | 222 | 225 | 218 | 219 | 421,000 |
2017/01/16 | 226 | 227 | 221 | 221 | 360,900 |
2017/01/13 | 224 | 229 | 223 | 225 | 403,200 |
2017/01/12 | 227 | 230 | 221 | 223 | 731,200 |
2017/01/11 | 234 | 234 | 225 | 226 | 791,000 |
2017/01/10 | 239 | 239 | 230 | 233 | 1,666,200 |
2017/01/06 | 246 | 264 | 231 | 241 | 16,166,500 |
2017/01/05 | 223 | 227 | 223 | 225 | 315,800 |
2017/01/04 | 222 | 225 | 220 | 224 | 250,500 |