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
2020/12/30 206 210 204 209 203,400
2020/12/29 205 211 205 208 207,900
2020/12/28 210 211 201 206 398,900
2020/12/25 206 214 206 210 391,100
2020/12/24 207 212 203 206 729,300
2020/12/23 196 205 195 202 499,700
2020/12/22 207 207 192 193 886,700
2020/12/21 209 209 204 206 321,300
2020/12/18 208 209 204 205 400,800
2020/12/17 211 213 207 209 340,200
2020/12/16 207 215 205 212 601,300
2020/12/15 220 221 208 209 1,035,100
2020/12/14 220 223 218 219 720,300
2020/12/11 231 235 216 218 2,894,000
2020/12/10 222 250 219 223 7,608,700
2020/12/09 212 232 212 214 2,102,900
2020/12/08 204 214 204 212 176,000
2020/12/07 211 211 203 206 218,700
2020/12/04 209 212 205 211 307,400
2020/12/03 210 213 208 210 195,800
2020/12/02 212 215 211 212 126,900
2020/12/01 206 214 206 213 173,200
2020/11/30 212 213 205 205 266,300
2020/11/27 211 216 210 212 150,000
2020/11/26 214 219 213 213 175,200
2020/11/25 217 220 214 214 305,200
2020/11/24 220 221 217 218 163,300
2020/11/20 214 219 214 217 99,500
2020/11/19 214 216 212 215 224,000
2020/11/18 216 219 215 216 211,000
2020/11/17 223 225 216 216 282,700
2020/11/16 220 226 218 224 260,000
2020/11/13 225 228 220 221 211,500
2020/11/12 227 232 223 227 249,900
2020/11/11 220 224 216 223 232,000
2020/11/10 210 224 209 220 795,500
2020/11/09 246 248 241 242 380,800
2020/11/06 240 243 237 242 177,700
2020/11/05 242 243 235 242 235,300
2020/11/04 236 240 231 239 263,200
2020/11/02 233 236 227 230 294,400
2020/10/30 241 244 230 232 261,900
2020/10/29 231 244 231 241 232,000
2020/10/28 239 250 234 239 572,800
2020/10/27 235 245 233 241 241,700
2020/10/26 240 249 238 241 268,400
2020/10/23 244 244 230 243 428,600
2020/10/22 255 255 240 244 602,500
2020/10/21 260 262 255 259 358,500
2020/10/20 256 266 252 262 463,600
2020/10/19 248 258 239 256 820,300
2020/10/16 263 265 252 254 669,500
2020/10/15 270 273 258 260 798,500
2020/10/14 275 283 269 271 824,300
2020/10/13 277 282 269 277 1,113,400
2020/10/12 291 294 279 283 1,198,300
2020/10/09 284 312 282 293 3,290,100
2020/10/08 274 285 271 281 837,400
2020/10/07 270 284 268 273 825,100
2020/10/06 279 280 266 273 839,700
2020/10/05 266 287 263 279 1,818,600
2020/10/02 287 291 251 259 3,637,200
2020/09/30 302 321 289 294 4,775,000
2020/09/29 304 321 275 299 6,815,100
2020/09/28 288 352 285 309 15,938,100
2020/09/25 276 313 270 290 12,580,500
2020/09/24 262 272 248 260 4,524,400
2020/09/23 227 300 227 277 14,200,900
2020/09/18 211 225 210 224 1,055,000
2020/09/17 212 216 209 210 391,500
2020/09/16 215 221 209 210 781,200
2020/09/15 206 215 204 215 491,400
2020/09/14 203 207 201 204 220,300
2020/09/11 201 202 199 202 201,900
2020/09/10 203 204 200 201 315,500
2020/09/09 198 231 198 201 4,186,900
2020/09/08 201 201 198 201 136,000
2020/09/07 199 200 197 199 201,900
2020/09/04 195 214 195 201 917,400
2020/09/03 201 202 199 201 115,000
2020/09/02 201 201 198 200 150,000
2020/09/01 204 204 197 202 129,400
2020/08/31 196 203 196 202 247,500
2020/08/28 200 202 192 193 475,400
2020/08/27 200 202 197 202 117,000
2020/08/26 200 201 198 200 191,100
2020/08/25 196 201 196 199 217,000
2020/08/24 201 201 194 195 335,700
2020/08/21 202 205 199 202 610,300
2020/08/20 195 229 191 208 6,035,100
2020/08/19 191 200 189 194 342,400
2020/08/18 189 191 187 190 95,200
2020/08/17 189 189 186 187 44,300
2020/08/14 185 188 184 188 79,300
2020/08/13 185 187 185 185 114,500
2020/08/12 184 184 180 184 89,000
2020/08/11 182 185 181 184 94,500
2020/08/07 181 184 180 181 53,700
2020/08/06 185 185 181 183 74,300
2020/08/05 177 184 176 184 64,100
2020/08/04 176 182 176 179 105,400
2020/08/03 170 177 170 176 71,700
2020/07/31 177 177 167 171 210,400
2020/07/30 178 180 177 179 54,400
2020/07/29 183 184 177 177 158,200
2020/07/28 186 187 183 183 81,000
2020/07/27 186 187 184 187 97,400
2020/07/22 186 187 184 186 53,800
2020/07/21 182 186 182 186 92,700
2020/07/20 182 184 181 183 106,100
2020/07/17 187 188 182 184 286,200
2020/07/16 190 190 187 189 137,500
2020/07/15 190 192 190 191 140,200
2020/07/14 192 192 187 190 179,700
2020/07/13 190 193 189 192 146,000
2020/07/10 191 194 187 189 150,000
2020/07/09 196 197 192 192 153,100
2020/07/08 188 198 188 198 246,200
2020/07/07 198 198 185 189 463,200
2020/07/06 190 198 190 196 160,900
2020/07/03 186 193 186 191 173,100
2020/07/02 202 202 186 188 423,300
2020/07/01 196 201 193 197 232,800
2020/06/30 195 198 191 194 115,100
2020/06/29 198 198 192 193 229,100
2020/06/26 201 202 197 199 154,300
2020/06/25 201 203 198 200 242,000
2020/06/24 209 209 200 204 308,000
2020/06/23 210 210 205 207 208,700
2020/06/22 206 212 203 207 206,400
2020/06/19 208 210 205 207 161,400
2020/06/18 209 209 202 206 318,600
2020/06/17 213 216 207 210 639,500
2020/06/16 198 203 198 201 154,600
2020/06/15 206 207 192 193 323,300
2020/06/12 192 203 191 202 443,600
2020/06/11 216 217 198 203 628,400
2020/06/10 215 220 214 218 212,300
2020/06/09 217 218 209 218 261,600
2020/06/08 212 218 209 215 349,300
2020/06/05 216 216 211 214 207,000
2020/06/04 211 216 208 216 445,100
2020/06/03 216 216 207 208 466,700
2020/06/02 225 225 214 216 559,000
2020/06/01 219 223 218 222 288,000
2020/05/29 218 221 214 219 299,400
2020/05/28 217 219 210 216 608,900
2020/05/27 220 220 215 219 423,200
2020/05/26 228 233 215 222 1,146,500
2020/05/25 208 223 207 222 1,400,700
2020/05/22 199 208 198 204 671,200
2020/05/21 199 201 192 198 552,400
2020/05/20 190 200 187 196 900,100
2020/05/19 189 214 184 188 4,369,100
2020/05/18 177 177 174 175 129,500
2020/05/15 178 181 171 176 311,100
2020/05/14 178 185 176 176 338,600
2020/05/13 180 180 176 177 158,800
2020/05/12 178 181 178 181 190,600
2020/05/11 175 180 172 178 303,700
2020/05/08 174 177 169 170 401,700
2020/05/07 166 175 166 173 325,900
2020/05/01 167 169 164 167 304,600
2020/04/30 171 172 168 169 216,300
2020/04/28 168 170 164 169 244,000
2020/04/27 171 174 168 168 353,800
2020/04/24 167 167 160 166 230,100
2020/04/23 162 168 162 165 148,600
2020/04/22 168 168 155 160 339,500
2020/04/21 171 181 169 170 960,100
2020/04/20 169 174 166 172 306,700
2020/04/17 174 175 169 169 307,600
2020/04/16 163 171 163 170 200,900
2020/04/15 168 169 163 167 327,600
2020/04/14 162 171 160 167 465,700
2020/04/13 157 161 157 159 153,800
2020/04/10 159 159 150 157 213,900
2020/04/09 155 161 153 160 366,300
2020/04/08 149 154 143 153 486,100
2020/04/07 155 155 143 149 503,200
2020/04/06 136 148 135 147 331,300
2020/04/03 142 143 134 135 214,600
2020/04/02 143 145 139 140 195,400
2020/04/01 150 152 142 143 217,600
2020/03/31 153 157 147 152 345,100
2020/03/30 144 155 144 153 503,000
2020/03/27 152 154 148 149 411,200
2020/03/26 152 155 147 149 427,700
2020/03/25 161 161 153 159 653,700
2020/03/24 143 154 141 152 696,100
2020/03/23 138 141 133 138 267,200
2020/03/19 144 145 133 138 362,200
2020/03/18 143 151 139 141 500,100
2020/03/17 126 142 125 139 509,700
2020/03/16 136 146 134 136 526,200
2020/03/13 127 137 120 131 900,400
2020/03/12 142 154 142 143 671,500
2020/03/11 155 164 147 147 570,900
2020/03/10 138 156 133 154 1,088,500
2020/03/09 163 165 148 148 869,200
2020/03/06 178 180 171 172 451,200
2020/03/05 183 184 179 180 267,800
2020/03/04 174 183 174 180 371,900
2020/03/03 194 199 177 177 1,007,500
2020/03/02 170 194 170 189 997,500
2020/02/28 184 187 170 175 1,330,500
2020/02/27 197 204 192 193 593,900
2020/02/26 203 206 193 199 750,700
2020/02/25 201 208 196 206 584,600
2020/02/21 207 214 207 212 324,000
2020/02/20 212 214 206 207 414,400
2020/02/19 213 216 209 211 474,300
2020/02/18 208 218 205 211 659,600
2020/02/17 209 212 205 206 634,200
2020/02/14 213 215 206 212 773,800
2020/02/13 234 235 214 215 2,314,000
2020/02/12 210 254 205 238 6,382,500
2020/02/10 204 208 201 206 769,900
2020/02/07 225 227 217 220 552,600
2020/02/06 216 243 215 225 2,074,200
2020/02/05 218 219 214 215 443,900
2020/02/04 213 222 212 215 432,200
2020/02/03 212 219 211 215 543,900
2020/01/31 217 223 214 218 484,500
2020/01/30 223 229 209 215 984,900
2020/01/29 229 229 222 224 515,000
2020/01/28 230 247 225 229 3,449,400
2020/01/27 227 229 221 224 903,700
2020/01/24 240 246 229 235 1,484,600
2020/01/23 253 254 240 242 1,256,100
2020/01/22 256 259 250 255 953,900
2020/01/21 263 267 254 259 1,428,600
2020/01/20 256 277 254 262 5,413,700
2020/01/17 277 283 246 252 4,402,000
2020/01/16 282 288 266 270 4,378,600
2020/01/15 296 308 266 278 11,351,700
2020/01/14 235 310 235 293 29,348,900
2020/01/10 225 238 225 230 2,977,100
2020/01/09 231 266 223 226 13,164,700
2020/01/08 213 285 203 245 21,161,200
2020/01/07 207 211 203 205 743,700
2020/01/06 195 222 195 211 4,124,500

このページの先頭へ