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 |
---|---|---|---|---|---|
2019/12/30 | 187 | 190 | 187 | 190 | 97,700 |
2019/12/27 | 188 | 188 | 186 | 186 | 127,200 |
2019/12/26 | 187 | 189 | 186 | 186 | 97,900 |
2019/12/25 | 189 | 189 | 186 | 186 | 120,200 |
2019/12/24 | 187 | 190 | 187 | 189 | 119,100 |
2019/12/23 | 189 | 189 | 186 | 187 | 106,500 |
2019/12/20 | 190 | 191 | 188 | 190 | 184,100 |
2019/12/19 | 195 | 195 | 190 | 190 | 187,700 |
2019/12/18 | 194 | 197 | 193 | 195 | 92,700 |
2019/12/17 | 191 | 195 | 191 | 194 | 75,000 |
2019/12/16 | 194 | 194 | 191 | 191 | 118,000 |
2019/12/13 | 198 | 198 | 194 | 194 | 133,200 |
2019/12/12 | 201 | 201 | 195 | 196 | 191,300 |
2019/12/11 | 202 | 203 | 197 | 200 | 229,800 |
2019/12/10 | 193 | 203 | 193 | 198 | 746,600 |
2019/12/09 | 194 | 195 | 192 | 193 | 69,800 |
2019/12/06 | 193 | 194 | 191 | 194 | 94,600 |
2019/12/05 | 194 | 194 | 190 | 193 | 92,900 |
2019/12/04 | 192 | 193 | 189 | 191 | 89,800 |
2019/12/03 | 191 | 193 | 189 | 193 | 81,700 |
2019/12/02 | 194 | 194 | 191 | 192 | 101,300 |
2019/11/29 | 189 | 194 | 189 | 194 | 141,200 |
2019/11/28 | 190 | 192 | 188 | 189 | 166,600 |
2019/11/27 | 189 | 189 | 187 | 189 | 77,900 |
2019/11/26 | 190 | 190 | 187 | 188 | 100,700 |
2019/11/25 | 193 | 194 | 187 | 190 | 166,900 |
2019/11/22 | 190 | 195 | 190 | 192 | 188,800 |
2019/11/21 | 191 | 192 | 189 | 190 | 73,200 |
2019/11/20 | 188 | 192 | 187 | 191 | 142,100 |
2019/11/19 | 188 | 189 | 186 | 187 | 76,700 |
2019/11/18 | 186 | 189 | 186 | 189 | 81,400 |
2019/11/15 | 185 | 186 | 185 | 185 | 28,200 |
2019/11/14 | 188 | 188 | 185 | 185 | 131,500 |
2019/11/13 | 187 | 189 | 187 | 187 | 51,200 |
2019/11/12 | 184 | 194 | 181 | 187 | 543,600 |
2019/11/11 | 186 | 186 | 182 | 182 | 62,000 |
2019/11/08 | 185 | 185 | 184 | 184 | 60,700 |
2019/11/07 | 187 | 188 | 185 | 185 | 29,500 |
2019/11/06 | 190 | 190 | 186 | 189 | 54,400 |
2019/11/05 | 188 | 191 | 186 | 190 | 110,600 |
2019/11/01 | 185 | 188 | 184 | 185 | 33,000 |
2019/10/31 | 189 | 190 | 186 | 186 | 60,100 |
2019/10/30 | 194 | 196 | 185 | 188 | 227,100 |
2019/10/29 | 185 | 190 | 184 | 188 | 164,500 |
2019/10/28 | 183 | 185 | 182 | 184 | 83,100 |
2019/10/25 | 181 | 183 | 180 | 182 | 63,000 |
2019/10/24 | 182 | 182 | 180 | 180 | 93,300 |
2019/10/23 | 181 | 182 | 180 | 182 | 113,600 |
2019/10/21 | 182 | 184 | 181 | 182 | 90,700 |
2019/10/18 | 183 | 185 | 182 | 182 | 97,900 |
2019/10/17 | 183 | 185 | 183 | 184 | 65,600 |
2019/10/16 | 184 | 186 | 182 | 183 | 69,500 |
2019/10/15 | 185 | 185 | 182 | 183 | 73,400 |
2019/10/11 | 185 | 185 | 184 | 184 | 83,100 |
2019/10/10 | 188 | 188 | 185 | 185 | 51,100 |
2019/10/09 | 185 | 188 | 185 | 188 | 47,300 |
2019/10/08 | 187 | 189 | 186 | 187 | 36,400 |
2019/10/07 | 189 | 189 | 185 | 186 | 70,200 |
2019/10/04 | 185 | 188 | 185 | 188 | 49,800 |
2019/10/03 | 187 | 187 | 185 | 187 | 60,000 |
2019/10/02 | 187 | 189 | 186 | 188 | 34,400 |
2019/10/01 | 189 | 189 | 186 | 188 | 60,100 |
2019/09/30 | 188 | 191 | 186 | 189 | 73,100 |
2019/09/27 | 187 | 189 | 187 | 187 | 44,400 |
2019/09/26 | 189 | 191 | 188 | 189 | 48,800 |
2019/09/25 | 191 | 191 | 188 | 189 | 86,500 |
2019/09/24 | 192 | 194 | 191 | 192 | 113,900 |
2019/09/20 | 192 | 193 | 189 | 193 | 109,300 |
2019/09/19 | 190 | 193 | 190 | 190 | 43,500 |
2019/09/18 | 193 | 194 | 188 | 190 | 151,400 |
2019/09/17 | 191 | 194 | 189 | 193 | 131,600 |
2019/09/13 | 190 | 190 | 188 | 190 | 25,100 |
2019/09/12 | 191 | 194 | 189 | 189 | 133,200 |
2019/09/11 | 189 | 191 | 185 | 189 | 127,600 |
2019/09/10 | 187 | 189 | 186 | 187 | 24,500 |
2019/09/09 | 186 | 188 | 186 | 186 | 19,600 |
2019/09/06 | 185 | 189 | 185 | 185 | 49,700 |
2019/09/05 | 187 | 191 | 184 | 184 | 85,700 |
2019/09/04 | 189 | 189 | 186 | 188 | 51,300 |
2019/09/03 | 180 | 189 | 180 | 189 | 228,600 |
2019/09/02 | 181 | 181 | 177 | 179 | 48,900 |
2019/08/30 | 174 | 181 | 174 | 179 | 91,300 |
2019/08/29 | 179 | 179 | 170 | 174 | 131,600 |
2019/08/28 | 181 | 181 | 176 | 178 | 90,900 |
2019/08/27 | 183 | 183 | 180 | 180 | 46,800 |
2019/08/26 | 185 | 185 | 180 | 180 | 146,000 |
2019/08/23 | 187 | 187 | 185 | 187 | 119,800 |
2019/08/22 | 187 | 189 | 185 | 185 | 84,200 |
2019/08/21 | 188 | 191 | 185 | 185 | 196,600 |
2019/08/20 | 188 | 190 | 187 | 187 | 52,800 |
2019/08/19 | 188 | 191 | 187 | 188 | 71,400 |
2019/08/16 | 186 | 189 | 186 | 188 | 30,300 |
2019/08/15 | 189 | 189 | 186 | 186 | 134,000 |
2019/08/14 | 190 | 193 | 190 | 190 | 71,400 |
2019/08/13 | 192 | 195 | 189 | 190 | 109,500 |
2019/08/09 | 193 | 194 | 192 | 192 | 37,200 |
2019/08/08 | 187 | 194 | 187 | 193 | 217,400 |
2019/08/07 | 199 | 202 | 192 | 194 | 298,100 |
2019/08/06 | 185 | 198 | 185 | 196 | 182,200 |
2019/08/05 | 202 | 202 | 193 | 198 | 290,200 |
2019/08/02 | 206 | 206 | 202 | 204 | 123,800 |
2019/08/01 | 205 | 209 | 205 | 207 | 81,000 |
2019/07/31 | 205 | 207 | 203 | 207 | 79,600 |
2019/07/30 | 205 | 205 | 203 | 205 | 60,200 |
2019/07/29 | 205 | 206 | 203 | 204 | 54,200 |
2019/07/26 | 206 | 206 | 204 | 206 | 57,100 |
2019/07/25 | 203 | 208 | 202 | 206 | 236,200 |
2019/07/24 | 203 | 204 | 201 | 203 | 56,100 |
2019/07/23 | 203 | 205 | 202 | 203 | 35,400 |
2019/07/22 | 203 | 205 | 201 | 202 | 89,000 |
2019/07/19 | 203 | 205 | 201 | 204 | 68,800 |
2019/07/18 | 202 | 203 | 199 | 203 | 133,100 |
2019/07/17 | 202 | 204 | 201 | 202 | 46,800 |
2019/07/16 | 203 | 204 | 201 | 204 | 122,600 |
2019/07/12 | 206 | 212 | 203 | 203 | 388,300 |
2019/07/11 | 209 | 209 | 204 | 205 | 76,200 |
2019/07/10 | 207 | 210 | 205 | 206 | 98,000 |
2019/07/09 | 206 | 208 | 204 | 206 | 118,600 |
2019/07/08 | 210 | 211 | 208 | 208 | 92,500 |
2019/07/05 | 209 | 210 | 207 | 210 | 146,400 |
2019/07/04 | 208 | 211 | 207 | 209 | 130,300 |
2019/07/03 | 216 | 216 | 206 | 208 | 343,700 |
2019/07/02 | 206 | 217 | 205 | 213 | 509,500 |
2019/07/01 | 208 | 209 | 203 | 206 | 246,000 |
2019/06/28 | 206 | 210 | 206 | 208 | 243,100 |
2019/06/27 | 204 | 207 | 204 | 205 | 251,800 |
2019/06/26 | 204 | 205 | 201 | 203 | 115,400 |
2019/06/25 | 202 | 207 | 200 | 204 | 226,500 |
2019/06/24 | 204 | 204 | 199 | 202 | 172,900 |
2019/06/21 | 209 | 209 | 202 | 202 | 263,500 |
2019/06/20 | 197 | 211 | 196 | 210 | 864,600 |
2019/06/19 | 197 | 199 | 196 | 196 | 81,500 |
2019/06/18 | 199 | 200 | 195 | 196 | 236,100 |
2019/06/17 | 203 | 205 | 198 | 200 | 182,500 |
2019/06/14 | 200 | 204 | 198 | 203 | 181,400 |
2019/06/13 | 200 | 202 | 197 | 197 | 155,200 |
2019/06/12 | 205 | 205 | 199 | 201 | 129,300 |
2019/06/11 | 205 | 206 | 203 | 204 | 98,200 |
2019/06/10 | 204 | 206 | 203 | 206 | 170,200 |
2019/06/07 | 200 | 204 | 199 | 202 | 171,200 |
2019/06/06 | 201 | 204 | 199 | 200 | 177,300 |
2019/06/05 | 200 | 206 | 200 | 202 | 304,800 |
2019/06/04 | 193 | 199 | 193 | 197 | 245,200 |
2019/06/03 | 200 | 200 | 192 | 192 | 303,500 |
2019/05/31 | 200 | 206 | 200 | 202 | 216,800 |
2019/05/30 | 202 | 204 | 199 | 202 | 175,400 |
2019/05/29 | 201 | 206 | 199 | 202 | 218,900 |
2019/05/28 | 211 | 213 | 202 | 204 | 358,300 |
2019/05/27 | 206 | 210 | 204 | 210 | 203,900 |
2019/05/24 | 205 | 207 | 202 | 206 | 263,700 |
2019/05/23 | 207 | 209 | 203 | 207 | 259,400 |
2019/05/22 | 197 | 211 | 196 | 209 | 724,100 |
2019/05/21 | 194 | 197 | 192 | 195 | 256,000 |
2019/05/20 | 197 | 197 | 193 | 194 | 228,200 |
2019/05/17 | 196 | 199 | 191 | 198 | 567,500 |
2019/05/16 | 201 | 203 | 195 | 197 | 611,300 |
2019/05/15 | 205 | 209 | 199 | 201 | 546,400 |
2019/05/14 | 207 | 221 | 196 | 203 | 2,498,900 |
2019/05/13 | 242 | 249 | 239 | 247 | 448,200 |
2019/05/10 | 249 | 255 | 240 | 243 | 945,300 |
2019/05/09 | 256 | 260 | 250 | 251 | 682,000 |
2019/05/08 | 252 | 258 | 247 | 257 | 707,300 |
2019/05/07 | 245 | 256 | 242 | 255 | 931,400 |
2019/04/26 | 239 | 242 | 229 | 242 | 1,280,300 |
2019/04/25 | 244 | 248 | 237 | 243 | 1,060,800 |
2019/04/24 | 254 | 263 | 246 | 246 | 2,914,500 |
2019/04/23 | 269 | 286 | 248 | 251 | 16,301,900 |
2019/04/22 | 229 | 234 | 227 | 229 | 377,300 |
2019/04/19 | 241 | 241 | 227 | 231 | 641,900 |
2019/04/18 | 252 | 252 | 232 | 238 | 1,387,200 |
2019/04/17 | 242 | 256 | 239 | 252 | 1,990,700 |
2019/04/16 | 232 | 240 | 232 | 236 | 632,700 |
2019/04/15 | 227 | 234 | 226 | 232 | 503,600 |
2019/04/12 | 228 | 229 | 222 | 225 | 370,700 |
2019/04/11 | 222 | 231 | 218 | 228 | 615,300 |
2019/04/10 | 220 | 224 | 214 | 221 | 313,200 |
2019/04/09 | 221 | 226 | 217 | 220 | 330,200 |
2019/04/08 | 230 | 234 | 218 | 222 | 678,100 |
2019/04/05 | 227 | 232 | 222 | 227 | 633,100 |
2019/04/04 | 218 | 231 | 218 | 226 | 831,000 |
2019/04/03 | 213 | 224 | 208 | 216 | 730,100 |
2019/04/02 | 233 | 234 | 212 | 213 | 1,130,600 |
2019/04/01 | 233 | 239 | 230 | 231 | 578,900 |
2019/03/29 | 238 | 243 | 226 | 231 | 1,229,400 |
2019/03/28 | 245 | 253 | 237 | 238 | 1,262,100 |
2019/03/27 | 239 | 257 | 234 | 250 | 1,730,600 |
2019/03/26 | 268 | 269 | 241 | 244 | 2,286,000 |
2019/03/25 | 257 | 284 | 253 | 262 | 3,074,300 |
2019/03/22 | 249 | 273 | 247 | 269 | 3,388,300 |
2019/03/20 | 243 | 248 | 241 | 247 | 1,371,600 |
2019/03/19 | 230 | 253 | 228 | 240 | 3,931,900 |
2019/03/18 | 237 | 238 | 220 | 228 | 2,728,700 |
2019/03/15 | 219 | 228 | 216 | 223 | 1,148,300 |
2019/03/14 | 224 | 225 | 207 | 219 | 1,472,300 |
2019/03/13 | 218 | 225 | 214 | 223 | 908,700 |
2019/03/12 | 213 | 221 | 210 | 218 | 711,600 |
2019/03/11 | 215 | 216 | 209 | 213 | 611,200 |
2019/03/08 | 204 | 212 | 203 | 210 | 431,700 |
2019/03/07 | 211 | 212 | 206 | 208 | 405,500 |
2019/03/06 | 209 | 217 | 204 | 213 | 814,200 |
2019/03/05 | 198 | 217 | 198 | 212 | 1,379,900 |
2019/03/04 | 195 | 200 | 191 | 200 | 282,100 |
2019/03/01 | 196 | 197 | 191 | 195 | 305,800 |
2019/02/28 | 193 | 202 | 192 | 196 | 473,000 |
2019/02/27 | 195 | 196 | 191 | 191 | 427,900 |
2019/02/26 | 201 | 203 | 193 | 198 | 395,100 |
2019/02/25 | 205 | 207 | 201 | 202 | 310,100 |
2019/02/22 | 203 | 206 | 199 | 206 | 370,300 |
2019/02/21 | 204 | 209 | 202 | 205 | 277,000 |
2019/02/20 | 208 | 210 | 202 | 204 | 457,700 |
2019/02/19 | 204 | 210 | 203 | 210 | 752,200 |
2019/02/18 | 200 | 203 | 195 | 201 | 491,200 |
2019/02/15 | 189 | 196 | 185 | 195 | 442,500 |
2019/02/14 | 198 | 200 | 189 | 190 | 545,600 |
2019/02/13 | 187 | 203 | 182 | 198 | 1,913,600 |
2019/02/12 | 177 | 186 | 177 | 186 | 320,400 |
2019/02/08 | 176 | 188 | 176 | 179 | 387,900 |
2019/02/07 | 185 | 185 | 178 | 180 | 333,100 |
2019/02/06 | 175 | 187 | 174 | 186 | 604,500 |
2019/02/05 | 182 | 184 | 175 | 177 | 408,600 |
2019/02/04 | 180 | 190 | 176 | 184 | 1,183,700 |
2019/02/01 | 166 | 191 | 163 | 182 | 4,798,600 |
2019/01/31 | 150 | 169 | 149 | 156 | 894,000 |
2019/01/30 | 152 | 152 | 148 | 148 | 116,600 |
2019/01/29 | 155 | 155 | 151 | 152 | 53,300 |
2019/01/28 | 152 | 155 | 151 | 154 | 66,200 |
2019/01/25 | 154 | 154 | 147 | 151 | 134,300 |
2019/01/24 | 155 | 156 | 152 | 154 | 72,900 |
2019/01/23 | 157 | 157 | 154 | 154 | 36,200 |
2019/01/22 | 157 | 159 | 156 | 157 | 56,500 |
2019/01/21 | 156 | 165 | 156 | 157 | 139,300 |
2019/01/18 | 151 | 156 | 150 | 154 | 75,100 |
2019/01/17 | 151 | 153 | 151 | 151 | 50,600 |
2019/01/16 | 152 | 153 | 149 | 151 | 71,000 |
2019/01/15 | 149 | 153 | 148 | 152 | 96,800 |
2019/01/11 | 146 | 152 | 146 | 149 | 161,100 |
2019/01/10 | 150 | 152 | 148 | 148 | 74,700 |
2019/01/09 | 150 | 153 | 148 | 148 | 157,700 |
2019/01/08 | 146 | 150 | 146 | 149 | 175,800 |
2019/01/07 | 146 | 150 | 145 | 148 | 147,500 |
2019/01/04 | 133 | 143 | 131 | 143 | 206,700 |