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 |
---|---|---|---|---|---|
2018/12/28 | 131 | 144 | 130 | 140 | 202,700 |
2018/12/27 | 134 | 134 | 126 | 134 | 259,800 |
2018/12/26 | 125 | 127 | 116 | 120 | 609,700 |
2018/12/25 | 126 | 126 | 119 | 121 | 455,700 |
2018/12/21 | 138 | 145 | 131 | 135 | 396,200 |
2018/12/20 | 150 | 155 | 144 | 145 | 274,300 |
2018/12/19 | 152 | 158 | 151 | 153 | 123,000 |
2018/12/18 | 156 | 161 | 150 | 153 | 177,900 |
2018/12/17 | 169 | 170 | 158 | 158 | 227,000 |
2018/12/14 | 173 | 173 | 169 | 169 | 135,700 |
2018/12/13 | 171 | 177 | 171 | 174 | 129,000 |
2018/12/12 | 173 | 175 | 172 | 173 | 45,300 |
2018/12/11 | 174 | 176 | 169 | 169 | 105,500 |
2018/12/10 | 177 | 178 | 175 | 175 | 60,100 |
2018/12/07 | 179 | 180 | 178 | 179 | 34,900 |
2018/12/06 | 181 | 181 | 175 | 177 | 60,900 |
2018/12/05 | 179 | 181 | 179 | 181 | 31,200 |
2018/12/04 | 184 | 184 | 180 | 181 | 53,600 |
2018/12/03 | 184 | 185 | 182 | 184 | 40,500 |
2018/11/30 | 183 | 185 | 182 | 183 | 43,300 |
2018/11/29 | 186 | 186 | 182 | 182 | 90,700 |
2018/11/28 | 179 | 185 | 177 | 182 | 188,300 |
2018/11/27 | 181 | 181 | 177 | 178 | 46,400 |
2018/11/26 | 177 | 180 | 177 | 179 | 40,300 |
2018/11/22 | 177 | 179 | 176 | 178 | 37,500 |
2018/11/21 | 177 | 179 | 177 | 177 | 48,700 |
2018/11/20 | 177 | 180 | 177 | 179 | 56,500 |
2018/11/19 | 178 | 180 | 177 | 180 | 49,200 |
2018/11/16 | 181 | 181 | 177 | 177 | 80,200 |
2018/11/15 | 179 | 180 | 177 | 179 | 44,000 |
2018/11/14 | 181 | 186 | 179 | 179 | 113,900 |
2018/11/13 | 181 | 183 | 178 | 181 | 71,200 |
2018/11/12 | 187 | 187 | 177 | 186 | 109,700 |
2018/11/09 | 184 | 188 | 184 | 184 | 69,700 |
2018/11/08 | 183 | 185 | 181 | 185 | 63,400 |
2018/11/07 | 181 | 183 | 180 | 181 | 41,500 |
2018/11/06 | 184 | 186 | 182 | 182 | 71,900 |
2018/11/05 | 182 | 186 | 180 | 183 | 80,800 |
2018/11/02 | 177 | 181 | 177 | 181 | 96,000 |
2018/11/01 | 180 | 180 | 177 | 178 | 41,300 |
2018/10/31 | 179 | 179 | 177 | 179 | 43,000 |
2018/10/30 | 170 | 177 | 168 | 177 | 74,700 |
2018/10/29 | 173 | 176 | 173 | 174 | 60,600 |
2018/10/26 | 182 | 184 | 173 | 173 | 188,600 |
2018/10/25 | 180 | 184 | 180 | 180 | 179,900 |
2018/10/24 | 185 | 189 | 185 | 187 | 42,300 |
2018/10/23 | 188 | 188 | 185 | 186 | 101,000 |
2018/10/22 | 190 | 198 | 189 | 190 | 237,500 |
2018/10/19 | 189 | 192 | 189 | 190 | 9,900 |
2018/10/18 | 190 | 193 | 190 | 191 | 40,100 |
2018/10/17 | 190 | 191 | 189 | 191 | 59,200 |
2018/10/16 | 189 | 189 | 185 | 188 | 55,700 |
2018/10/15 | 192 | 192 | 186 | 189 | 52,200 |
2018/10/12 | 184 | 189 | 184 | 189 | 54,400 |
2018/10/11 | 188 | 188 | 183 | 186 | 226,600 |
2018/10/10 | 192 | 192 | 190 | 191 | 91,200 |
2018/10/09 | 196 | 197 | 190 | 192 | 129,400 |
2018/10/05 | 194 | 197 | 193 | 196 | 196,600 |
2018/10/04 | 201 | 203 | 194 | 194 | 344,800 |
2018/10/03 | 197 | 198 | 195 | 197 | 93,400 |
2018/10/02 | 197 | 198 | 195 | 197 | 166,700 |
2018/10/01 | 192 | 200 | 191 | 197 | 330,700 |
2018/09/28 | 191 | 191 | 190 | 190 | 51,600 |
2018/09/27 | 191 | 192 | 189 | 189 | 61,100 |
2018/09/26 | 192 | 192 | 189 | 190 | 119,000 |
2018/09/25 | 190 | 190 | 188 | 189 | 56,600 |
2018/09/21 | 190 | 192 | 188 | 189 | 129,700 |
2018/09/20 | 191 | 191 | 189 | 190 | 34,300 |
2018/09/19 | 189 | 190 | 189 | 189 | 76,700 |
2018/09/18 | 190 | 191 | 189 | 190 | 37,100 |
2018/09/14 | 187 | 192 | 187 | 191 | 75,400 |
2018/09/13 | 190 | 190 | 186 | 188 | 96,500 |
2018/09/12 | 194 | 194 | 185 | 187 | 363,800 |
2018/09/11 | 194 | 195 | 188 | 193 | 166,200 |
2018/09/10 | 195 | 197 | 193 | 194 | 132,300 |
2018/09/07 | 197 | 198 | 195 | 197 | 47,400 |
2018/09/06 | 198 | 199 | 196 | 198 | 61,700 |
2018/09/05 | 199 | 202 | 199 | 199 | 30,200 |
2018/09/04 | 200 | 201 | 199 | 200 | 20,400 |
2018/09/03 | 201 | 202 | 200 | 200 | 18,100 |
2018/08/31 | 203 | 203 | 202 | 202 | 5,800 |
2018/08/30 | 203 | 205 | 202 | 205 | 53,400 |
2018/08/29 | 200 | 202 | 200 | 201 | 15,500 |
2018/08/28 | 200 | 203 | 200 | 200 | 72,600 |
2018/08/27 | 199 | 204 | 199 | 200 | 68,600 |
2018/08/24 | 198 | 203 | 198 | 199 | 107,600 |
2018/08/23 | 195 | 198 | 195 | 198 | 20,400 |
2018/08/22 | 194 | 196 | 194 | 195 | 37,400 |
2018/08/21 | 196 | 196 | 193 | 194 | 32,000 |
2018/08/20 | 196 | 197 | 194 | 196 | 38,500 |
2018/08/17 | 196 | 198 | 195 | 197 | 30,100 |
2018/08/16 | 195 | 198 | 195 | 197 | 39,100 |
2018/08/15 | 199 | 199 | 196 | 197 | 58,800 |
2018/08/14 | 197 | 199 | 197 | 198 | 21,900 |
2018/08/13 | 200 | 201 | 193 | 197 | 161,400 |
2018/08/10 | 201 | 204 | 201 | 201 | 66,500 |
2018/08/09 | 202 | 203 | 201 | 201 | 65,900 |
2018/08/08 | 202 | 204 | 202 | 203 | 14,000 |
2018/08/07 | 202 | 205 | 202 | 205 | 78,800 |
2018/08/06 | 203 | 205 | 202 | 204 | 89,100 |
2018/08/03 | 204 | 205 | 202 | 202 | 53,000 |
2018/08/02 | 203 | 206 | 202 | 204 | 76,300 |
2018/08/01 | 203 | 204 | 203 | 203 | 55,800 |
2018/07/31 | 203 | 204 | 203 | 203 | 72,200 |
2018/07/30 | 204 | 205 | 203 | 204 | 91,400 |
2018/07/27 | 206 | 206 | 204 | 205 | 140,800 |
2018/07/26 | 206 | 206 | 205 | 205 | 28,000 |
2018/07/25 | 204 | 207 | 204 | 206 | 142,300 |
2018/07/24 | 206 | 206 | 201 | 203 | 284,400 |
2018/07/23 | 206 | 207 | 205 | 206 | 104,400 |
2018/07/20 | 206 | 209 | 206 | 206 | 85,700 |
2018/07/19 | 206 | 208 | 206 | 206 | 48,100 |
2018/07/18 | 206 | 207 | 205 | 206 | 60,300 |
2018/07/17 | 206 | 208 | 205 | 205 | 94,400 |
2018/07/13 | 205 | 208 | 205 | 207 | 105,200 |
2018/07/12 | 207 | 210 | 205 | 206 | 101,100 |
2018/07/11 | 207 | 209 | 204 | 209 | 170,700 |
2018/07/10 | 208 | 208 | 206 | 207 | 71,500 |
2018/07/09 | 207 | 209 | 205 | 205 | 89,700 |
2018/07/06 | 203 | 208 | 202 | 207 | 148,600 |
2018/07/05 | 207 | 207 | 200 | 201 | 322,900 |
2018/07/04 | 207 | 209 | 205 | 206 | 139,200 |
2018/07/03 | 212 | 213 | 206 | 207 | 138,700 |
2018/07/02 | 213 | 215 | 209 | 209 | 186,600 |
2018/06/29 | 210 | 214 | 210 | 213 | 103,500 |
2018/06/28 | 210 | 212 | 207 | 211 | 119,100 |
2018/06/27 | 210 | 213 | 208 | 208 | 139,100 |
2018/06/26 | 206 | 211 | 204 | 210 | 194,500 |
2018/06/25 | 215 | 218 | 205 | 205 | 459,400 |
2018/06/22 | 211 | 216 | 210 | 214 | 218,700 |
2018/06/21 | 207 | 213 | 206 | 211 | 264,700 |
2018/06/20 | 209 | 209 | 205 | 207 | 80,000 |
2018/06/19 | 208 | 210 | 206 | 206 | 84,700 |
2018/06/18 | 208 | 211 | 206 | 209 | 180,100 |
2018/06/15 | 212 | 213 | 209 | 209 | 170,700 |
2018/06/14 | 213 | 215 | 212 | 214 | 192,600 |
2018/06/13 | 216 | 219 | 210 | 212 | 1,020,300 |
2018/06/12 | 208 | 209 | 207 | 209 | 65,800 |
2018/06/11 | 207 | 209 | 207 | 209 | 55,400 |
2018/06/08 | 209 | 210 | 206 | 207 | 114,400 |
2018/06/07 | 207 | 208 | 207 | 208 | 40,400 |
2018/06/06 | 207 | 209 | 207 | 208 | 69,100 |
2018/06/05 | 208 | 208 | 206 | 208 | 70,900 |
2018/06/04 | 208 | 209 | 206 | 206 | 78,300 |
2018/06/01 | 207 | 208 | 206 | 206 | 43,000 |
2018/05/31 | 204 | 206 | 204 | 205 | 24,800 |
2018/05/30 | 203 | 206 | 202 | 204 | 56,100 |
2018/05/29 | 208 | 208 | 204 | 204 | 105,200 |
2018/05/28 | 209 | 209 | 206 | 208 | 46,400 |
2018/05/25 | 208 | 210 | 206 | 207 | 132,100 |
2018/05/24 | 205 | 207 | 204 | 207 | 82,900 |
2018/05/23 | 207 | 208 | 205 | 206 | 94,900 |
2018/05/22 | 208 | 209 | 206 | 208 | 88,000 |
2018/05/21 | 209 | 209 | 208 | 209 | 81,300 |
2018/05/18 | 207 | 208 | 205 | 208 | 149,700 |
2018/05/17 | 203 | 207 | 201 | 207 | 214,200 |
2018/05/16 | 204 | 204 | 202 | 203 | 67,000 |
2018/05/15 | 201 | 204 | 201 | 204 | 105,200 |
2018/05/14 | 205 | 205 | 201 | 202 | 112,800 |
2018/05/11 | 203 | 205 | 202 | 204 | 63,500 |
2018/05/10 | 206 | 206 | 202 | 203 | 133,600 |
2018/05/09 | 205 | 207 | 205 | 207 | 90,600 |
2018/05/08 | 204 | 207 | 203 | 205 | 154,200 |
2018/05/07 | 202 | 205 | 201 | 203 | 141,000 |
2018/05/02 | 201 | 202 | 201 | 201 | 18,400 |
2018/05/01 | 200 | 203 | 200 | 202 | 60,800 |
2018/04/27 | 200 | 202 | 200 | 200 | 81,400 |
2018/04/26 | 202 | 203 | 201 | 202 | 34,900 |
2018/04/25 | 202 | 204 | 200 | 202 | 76,100 |
2018/04/24 | 200 | 202 | 200 | 202 | 73,800 |
2018/04/23 | 200 | 201 | 199 | 201 | 46,900 |
2018/04/20 | 198 | 200 | 198 | 199 | 27,300 |
2018/04/19 | 198 | 199 | 198 | 198 | 35,500 |
2018/04/18 | 196 | 199 | 196 | 198 | 60,700 |
2018/04/17 | 198 | 199 | 196 | 196 | 120,800 |
2018/04/16 | 200 | 200 | 197 | 197 | 62,600 |
2018/04/13 | 201 | 202 | 200 | 200 | 41,500 |
2018/04/12 | 200 | 202 | 199 | 199 | 97,800 |
2018/04/11 | 200 | 201 | 199 | 201 | 95,500 |
2018/04/10 | 199 | 200 | 198 | 200 | 76,200 |
2018/04/09 | 198 | 201 | 198 | 200 | 78,300 |
2018/04/06 | 202 | 203 | 199 | 199 | 115,000 |
2018/04/05 | 203 | 205 | 201 | 202 | 128,700 |
2018/04/04 | 202 | 202 | 199 | 200 | 75,900 |
2018/04/03 | 200 | 202 | 198 | 201 | 75,700 |
2018/04/02 | 203 | 205 | 202 | 203 | 43,600 |
2018/03/30 | 202 | 203 | 202 | 202 | 58,700 |
2018/03/29 | 202 | 203 | 199 | 201 | 157,400 |
2018/03/28 | 201 | 202 | 200 | 201 | 48,700 |
2018/03/27 | 201 | 202 | 201 | 201 | 48,900 |
2018/03/26 | 197 | 200 | 195 | 199 | 269,500 |
2018/03/23 | 200 | 201 | 198 | 200 | 225,600 |
2018/03/22 | 203 | 204 | 202 | 203 | 60,700 |
2018/03/20 | 201 | 205 | 200 | 205 | 197,600 |
2018/03/19 | 205 | 208 | 201 | 204 | 607,400 |
2018/03/16 | 217 | 221 | 215 | 217 | 502,000 |
2018/03/15 | 216 | 222 | 213 | 215 | 671,800 |
2018/03/14 | 212 | 213 | 211 | 212 | 63,100 |
2018/03/13 | 211 | 214 | 210 | 212 | 138,000 |
2018/03/12 | 211 | 212 | 209 | 211 | 112,400 |
2018/03/09 | 210 | 210 | 207 | 208 | 75,700 |
2018/03/08 | 207 | 209 | 207 | 209 | 61,600 |
2018/03/07 | 209 | 209 | 206 | 208 | 136,900 |
2018/03/06 | 207 | 211 | 207 | 209 | 229,900 |
2018/03/05 | 210 | 210 | 204 | 205 | 246,600 |
2018/03/02 | 209 | 211 | 208 | 210 | 230,500 |
2018/03/01 | 214 | 214 | 212 | 213 | 229,500 |
2018/02/28 | 218 | 221 | 214 | 215 | 612,600 |
2018/02/27 | 218 | 224 | 212 | 216 | 1,583,700 |
2018/02/26 | 210 | 210 | 208 | 210 | 94,200 |
2018/02/23 | 209 | 210 | 208 | 209 | 58,700 |
2018/02/22 | 210 | 211 | 208 | 208 | 87,600 |
2018/02/21 | 209 | 215 | 208 | 210 | 140,700 |
2018/02/20 | 207 | 210 | 206 | 208 | 72,500 |
2018/02/19 | 204 | 208 | 203 | 207 | 126,200 |
2018/02/16 | 202 | 204 | 201 | 201 | 80,900 |
2018/02/15 | 199 | 201 | 197 | 200 | 66,400 |
2018/02/14 | 200 | 201 | 196 | 197 | 206,700 |
2018/02/13 | 203 | 204 | 200 | 200 | 210,900 |
2018/02/09 | 200 | 202 | 197 | 202 | 219,000 |
2018/02/08 | 205 | 208 | 204 | 208 | 199,900 |
2018/02/07 | 209 | 211 | 204 | 205 | 252,700 |
2018/02/06 | 206 | 209 | 193 | 203 | 986,900 |
2018/02/05 | 220 | 222 | 217 | 218 | 444,800 |
2018/02/02 | 223 | 225 | 221 | 223 | 292,700 |
2018/02/01 | 225 | 226 | 224 | 224 | 141,600 |
2018/01/31 | 223 | 227 | 223 | 224 | 259,000 |
2018/01/30 | 237 | 248 | 223 | 226 | 2,178,800 |
2018/01/29 | 231 | 231 | 229 | 229 | 122,900 |
2018/01/26 | 232 | 236 | 229 | 230 | 388,100 |
2018/01/25 | 234 | 234 | 232 | 233 | 144,100 |
2018/01/24 | 232 | 238 | 229 | 233 | 524,100 |
2018/01/23 | 232 | 235 | 229 | 234 | 278,300 |
2018/01/22 | 228 | 233 | 228 | 232 | 247,700 |
2018/01/19 | 228 | 229 | 226 | 227 | 127,500 |
2018/01/18 | 230 | 232 | 227 | 229 | 424,200 |
2018/01/17 | 233 | 234 | 224 | 226 | 862,400 |
2018/01/16 | 228 | 243 | 227 | 236 | 1,411,900 |
2018/01/15 | 228 | 228 | 226 | 227 | 90,900 |
2018/01/12 | 228 | 231 | 227 | 227 | 281,900 |
2018/01/11 | 225 | 228 | 225 | 227 | 124,000 |
2018/01/10 | 226 | 227 | 225 | 226 | 78,500 |
2018/01/09 | 228 | 228 | 225 | 228 | 241,300 |
2018/01/05 | 224 | 227 | 223 | 227 | 199,600 |
2018/01/04 | 222 | 226 | 221 | 224 | 206,400 |