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 |
---|---|---|---|---|---|
2021/12/30 | 328 | 353 | 325 | 349 | 1,719,500 |
2021/12/29 | 318 | 328 | 317 | 326 | 549,100 |
2021/12/28 | 330 | 330 | 317 | 317 | 793,000 |
2021/12/27 | 328 | 350 | 322 | 330 | 1,646,900 |
2021/12/24 | 321 | 328 | 317 | 323 | 421,000 |
2021/12/23 | 319 | 325 | 313 | 321 | 498,100 |
2021/12/22 | 300 | 314 | 299 | 313 | 498,000 |
2021/12/21 | 293 | 304 | 289 | 300 | 454,800 |
2021/12/20 | 303 | 305 | 290 | 292 | 725,200 |
2021/12/17 | 312 | 314 | 300 | 304 | 760,900 |
2021/12/16 | 330 | 332 | 315 | 316 | 801,600 |
2021/12/15 | 310 | 323 | 309 | 322 | 543,200 |
2021/12/14 | 325 | 328 | 313 | 313 | 659,700 |
2021/12/13 | 323 | 333 | 310 | 323 | 1,697,900 |
2021/12/10 | 335 | 342 | 312 | 315 | 2,862,900 |
2021/12/09 | 326 | 378 | 322 | 333 | 10,935,700 |
2021/12/08 | 350 | 367 | 321 | 321 | 6,983,200 |
2021/12/07 | 298 | 376 | 297 | 376 | 1,332,400 |
2021/12/06 | 294 | 307 | 284 | 296 | 878,600 |
2021/12/03 | 303 | 307 | 288 | 297 | 957,500 |
2021/12/02 | 305 | 328 | 297 | 303 | 1,334,600 |
2021/12/01 | 314 | 328 | 299 | 319 | 1,261,900 |
2021/11/30 | 327 | 332 | 308 | 308 | 841,900 |
2021/11/29 | 309 | 333 | 305 | 328 | 991,000 |
2021/11/26 | 330 | 340 | 316 | 319 | 1,111,700 |
2021/11/25 | 345 | 352 | 330 | 334 | 1,141,400 |
2021/11/24 | 340 | 355 | 332 | 352 | 1,534,400 |
2021/11/22 | 330 | 348 | 323 | 343 | 1,751,800 |
2021/11/19 | 335 | 357 | 329 | 342 | 2,400,000 |
2021/11/18 | 366 | 377 | 326 | 336 | 3,856,300 |
2021/11/17 | 388 | 415 | 374 | 379 | 5,497,000 |
2021/11/16 | 441 | 456 | 410 | 436 | 15,133,700 |
2021/11/15 | 372 | 433 | 364 | 433 | 15,898,500 |
2021/11/12 | 337 | 366 | 308 | 344 | 12,026,300 |
2021/11/11 | 390 | 460 | 318 | 329 | 31,029,400 |
2021/11/10 | 377 | 398 | 337 | 398 | 24,469,100 |
2021/11/09 | 362 | 362 | 312 | 318 | 8,917,700 |
2021/11/08 | 304 | 307 | 277 | 282 | 2,031,100 |
2021/11/05 | 297 | 317 | 295 | 304 | 3,828,200 |
2021/11/04 | 285 | 323 | 276 | 290 | 6,474,100 |
2021/11/02 | 284 | 290 | 269 | 271 | 1,645,900 |
2021/11/01 | 250 | 294 | 249 | 277 | 3,754,800 |
2021/10/29 | 248 | 250 | 245 | 249 | 122,600 |
2021/10/28 | 248 | 258 | 245 | 250 | 304,200 |
2021/10/27 | 243 | 252 | 242 | 248 | 178,000 |
2021/10/26 | 246 | 247 | 240 | 246 | 106,500 |
2021/10/25 | 237 | 247 | 235 | 245 | 207,500 |
2021/10/22 | 234 | 241 | 232 | 237 | 105,300 |
2021/10/21 | 240 | 240 | 235 | 235 | 97,000 |
2021/10/20 | 246 | 246 | 241 | 241 | 83,000 |
2021/10/19 | 239 | 247 | 239 | 246 | 139,200 |
2021/10/18 | 241 | 243 | 239 | 241 | 133,700 |
2021/10/15 | 236 | 243 | 231 | 241 | 273,600 |
2021/10/14 | 240 | 242 | 233 | 235 | 250,300 |
2021/10/13 | 242 | 245 | 238 | 241 | 275,500 |
2021/10/12 | 244 | 246 | 237 | 238 | 376,300 |
2021/10/11 | 253 | 260 | 246 | 250 | 557,100 |
2021/10/08 | 248 | 258 | 244 | 248 | 710,700 |
2021/10/07 | 237 | 253 | 237 | 251 | 957,000 |
2021/10/06 | 247 | 254 | 231 | 231 | 984,000 |
2021/10/05 | 234 | 245 | 234 | 237 | 577,400 |
2021/10/04 | 240 | 244 | 231 | 231 | 551,500 |
2021/10/01 | 216 | 241 | 216 | 240 | 1,277,100 |
2021/09/30 | 229 | 234 | 218 | 218 | 285,500 |
2021/09/29 | 214 | 236 | 214 | 234 | 817,600 |
2021/09/28 | 206 | 224 | 205 | 222 | 1,033,500 |
2021/09/27 | 207 | 208 | 205 | 205 | 37,300 |
2021/09/24 | 204 | 207 | 203 | 207 | 87,200 |
2021/09/22 | 202 | 206 | 202 | 202 | 219,300 |
2021/09/21 | 202 | 206 | 201 | 205 | 182,900 |
2021/09/17 | 207 | 210 | 206 | 208 | 105,700 |
2021/09/16 | 213 | 213 | 205 | 209 | 169,200 |
2021/09/15 | 214 | 215 | 209 | 212 | 84,400 |
2021/09/14 | 215 | 216 | 213 | 216 | 65,400 |
2021/09/13 | 213 | 215 | 213 | 215 | 32,300 |
2021/09/10 | 212 | 214 | 210 | 213 | 62,200 |
2021/09/09 | 214 | 214 | 210 | 212 | 70,900 |
2021/09/08 | 214 | 215 | 213 | 214 | 40,100 |
2021/09/07 | 216 | 217 | 214 | 216 | 74,000 |
2021/09/06 | 219 | 220 | 214 | 215 | 137,300 |
2021/09/03 | 217 | 224 | 215 | 217 | 430,400 |
2021/09/02 | 215 | 223 | 215 | 218 | 363,500 |
2021/09/01 | 215 | 216 | 211 | 211 | 50,300 |
2021/08/31 | 217 | 217 | 211 | 215 | 87,500 |
2021/08/30 | 210 | 217 | 210 | 215 | 179,300 |
2021/08/27 | 205 | 210 | 204 | 209 | 128,200 |
2021/08/26 | 205 | 207 | 204 | 204 | 47,000 |
2021/08/25 | 206 | 206 | 204 | 204 | 32,600 |
2021/08/24 | 204 | 206 | 204 | 204 | 51,100 |
2021/08/23 | 201 | 204 | 201 | 203 | 36,400 |
2021/08/20 | 206 | 206 | 199 | 201 | 284,600 |
2021/08/19 | 206 | 208 | 206 | 206 | 38,500 |
2021/08/18 | 207 | 207 | 204 | 207 | 59,000 |
2021/08/17 | 206 | 207 | 203 | 207 | 142,500 |
2021/08/16 | 207 | 208 | 204 | 207 | 213,700 |
2021/08/13 | 208 | 208 | 206 | 207 | 84,300 |
2021/08/12 | 210 | 210 | 208 | 208 | 69,200 |
2021/08/11 | 207 | 209 | 206 | 208 | 66,800 |
2021/08/10 | 210 | 210 | 205 | 207 | 113,900 |
2021/08/06 | 211 | 212 | 209 | 211 | 64,000 |
2021/08/05 | 208 | 211 | 207 | 211 | 53,900 |
2021/08/04 | 213 | 213 | 206 | 208 | 136,800 |
2021/08/03 | 213 | 215 | 213 | 214 | 54,400 |
2021/08/02 | 213 | 213 | 211 | 212 | 55,300 |
2021/07/30 | 216 | 216 | 211 | 212 | 68,400 |
2021/07/29 | 211 | 216 | 211 | 215 | 58,400 |
2021/07/28 | 219 | 219 | 210 | 210 | 175,400 |
2021/07/27 | 221 | 223 | 218 | 219 | 56,500 |
2021/07/26 | 221 | 223 | 220 | 221 | 45,200 |
2021/07/21 | 222 | 224 | 218 | 218 | 104,300 |
2021/07/20 | 222 | 224 | 221 | 221 | 102,200 |
2021/07/19 | 227 | 228 | 223 | 224 | 81,900 |
2021/07/16 | 225 | 229 | 222 | 227 | 118,100 |
2021/07/15 | 229 | 229 | 226 | 226 | 66,200 |
2021/07/14 | 228 | 231 | 227 | 229 | 93,200 |
2021/07/13 | 229 | 232 | 227 | 229 | 89,000 |
2021/07/12 | 228 | 231 | 227 | 228 | 109,800 |
2021/07/09 | 222 | 225 | 218 | 225 | 141,100 |
2021/07/08 | 229 | 230 | 223 | 224 | 168,300 |
2021/07/07 | 231 | 233 | 228 | 230 | 103,400 |
2021/07/06 | 226 | 232 | 224 | 230 | 161,300 |
2021/07/05 | 227 | 228 | 225 | 226 | 67,900 |
2021/07/02 | 221 | 227 | 220 | 227 | 161,500 |
2021/07/01 | 222 | 223 | 219 | 221 | 71,400 |
2021/06/30 | 223 | 223 | 220 | 223 | 60,800 |
2021/06/29 | 223 | 223 | 220 | 221 | 70,300 |
2021/06/28 | 220 | 226 | 218 | 224 | 384,000 |
2021/06/25 | 220 | 220 | 218 | 220 | 24,900 |
2021/06/24 | 219 | 221 | 218 | 218 | 74,600 |
2021/06/23 | 222 | 222 | 218 | 219 | 62,400 |
2021/06/22 | 215 | 221 | 214 | 221 | 128,900 |
2021/06/21 | 217 | 218 | 212 | 212 | 218,400 |
2021/06/18 | 222 | 224 | 219 | 219 | 159,800 |
2021/06/17 | 220 | 227 | 219 | 224 | 337,100 |
2021/06/16 | 216 | 241 | 216 | 224 | 3,411,300 |
2021/06/15 | 213 | 216 | 213 | 214 | 73,700 |
2021/06/14 | 215 | 215 | 213 | 213 | 50,000 |
2021/06/11 | 218 | 218 | 215 | 216 | 64,300 |
2021/06/10 | 213 | 220 | 213 | 216 | 225,000 |
2021/06/09 | 214 | 215 | 213 | 213 | 51,900 |
2021/06/08 | 215 | 216 | 213 | 215 | 53,900 |
2021/06/07 | 217 | 220 | 214 | 214 | 153,000 |
2021/06/04 | 214 | 216 | 213 | 215 | 100,200 |
2021/06/03 | 216 | 216 | 215 | 216 | 75,500 |
2021/06/02 | 210 | 217 | 210 | 217 | 241,800 |
2021/06/01 | 207 | 212 | 207 | 210 | 109,500 |
2021/05/31 | 207 | 208 | 206 | 206 | 61,400 |
2021/05/28 | 207 | 208 | 202 | 206 | 90,400 |
2021/05/27 | 207 | 208 | 206 | 206 | 62,900 |
2021/05/26 | 207 | 209 | 206 | 206 | 75,000 |
2021/05/25 | 210 | 211 | 207 | 208 | 44,200 |
2021/05/24 | 210 | 210 | 207 | 209 | 57,600 |
2021/05/21 | 210 | 212 | 210 | 211 | 47,300 |
2021/05/20 | 206 | 212 | 206 | 210 | 126,300 |
2021/05/19 | 203 | 211 | 203 | 206 | 115,200 |
2021/05/18 | 200 | 207 | 200 | 205 | 78,700 |
2021/05/17 | 205 | 207 | 198 | 201 | 340,900 |
2021/05/14 | 209 | 209 | 204 | 205 | 284,700 |
2021/05/13 | 207 | 213 | 204 | 210 | 235,900 |
2021/05/12 | 217 | 219 | 207 | 210 | 366,600 |
2021/05/11 | 220 | 221 | 217 | 217 | 97,000 |
2021/05/10 | 222 | 222 | 220 | 222 | 56,800 |
2021/05/07 | 217 | 221 | 217 | 220 | 66,900 |
2021/05/06 | 216 | 219 | 216 | 217 | 81,400 |
2021/04/30 | 217 | 218 | 215 | 216 | 88,300 |
2021/04/28 | 219 | 220 | 215 | 218 | 184,200 |
2021/04/27 | 220 | 222 | 220 | 220 | 27,300 |
2021/04/26 | 223 | 223 | 219 | 220 | 53,500 |
2021/04/23 | 220 | 225 | 218 | 221 | 102,600 |
2021/04/22 | 220 | 222 | 219 | 221 | 89,700 |
2021/04/21 | 221 | 223 | 218 | 219 | 173,400 |
2021/04/20 | 226 | 226 | 223 | 223 | 95,800 |
2021/04/19 | 219 | 228 | 218 | 225 | 256,400 |
2021/04/16 | 223 | 223 | 216 | 220 | 203,000 |
2021/04/15 | 219 | 225 | 219 | 222 | 124,400 |
2021/04/14 | 223 | 225 | 220 | 220 | 191,500 |
2021/04/13 | 226 | 227 | 223 | 223 | 130,400 |
2021/04/12 | 225 | 228 | 224 | 226 | 133,200 |
2021/04/09 | 226 | 229 | 224 | 226 | 128,200 |
2021/04/08 | 229 | 229 | 224 | 226 | 237,700 |
2021/04/07 | 227 | 231 | 227 | 229 | 130,500 |
2021/04/06 | 235 | 236 | 226 | 228 | 396,400 |
2021/04/05 | 237 | 238 | 233 | 233 | 278,300 |
2021/04/02 | 237 | 240 | 230 | 235 | 526,100 |
2021/04/01 | 241 | 243 | 236 | 238 | 467,600 |
2021/03/31 | 233 | 243 | 233 | 242 | 838,300 |
2021/03/30 | 223 | 236 | 223 | 234 | 668,100 |
2021/03/29 | 235 | 236 | 226 | 227 | 519,200 |
2021/03/26 | 221 | 233 | 221 | 232 | 809,100 |
2021/03/25 | 219 | 228 | 217 | 224 | 758,900 |
2021/03/24 | 233 | 235 | 216 | 216 | 1,525,800 |
2021/03/23 | 260 | 264 | 232 | 237 | 7,761,000 |
2021/03/22 | 210 | 215 | 209 | 213 | 186,400 |
2021/03/19 | 209 | 212 | 209 | 210 | 94,700 |
2021/03/18 | 210 | 211 | 207 | 211 | 169,000 |
2021/03/17 | 212 | 213 | 209 | 209 | 85,700 |
2021/03/16 | 208 | 216 | 207 | 213 | 319,000 |
2021/03/15 | 207 | 210 | 207 | 210 | 87,500 |
2021/03/12 | 210 | 212 | 207 | 207 | 131,100 |
2021/03/11 | 206 | 212 | 205 | 210 | 283,400 |
2021/03/10 | 205 | 208 | 204 | 206 | 155,600 |
2021/03/09 | 201 | 206 | 200 | 205 | 124,200 |
2021/03/08 | 202 | 204 | 201 | 201 | 105,400 |
2021/03/05 | 200 | 202 | 196 | 201 | 223,900 |
2021/03/04 | 206 | 206 | 199 | 201 | 279,300 |
2021/03/03 | 206 | 206 | 204 | 206 | 61,900 |
2021/03/02 | 204 | 210 | 203 | 207 | 261,900 |
2021/03/01 | 204 | 204 | 201 | 203 | 110,000 |
2021/02/26 | 204 | 206 | 200 | 203 | 195,000 |
2021/02/25 | 205 | 208 | 204 | 204 | 103,300 |
2021/02/24 | 205 | 207 | 204 | 204 | 124,900 |
2021/02/22 | 204 | 208 | 203 | 208 | 105,100 |
2021/02/19 | 207 | 207 | 202 | 204 | 163,200 |
2021/02/18 | 209 | 209 | 205 | 205 | 100,100 |
2021/02/17 | 206 | 210 | 205 | 209 | 137,200 |
2021/02/16 | 206 | 207 | 204 | 207 | 226,600 |
2021/02/15 | 208 | 209 | 204 | 208 | 136,400 |
2021/02/12 | 209 | 209 | 205 | 208 | 235,300 |
2021/02/10 | 210 | 211 | 208 | 209 | 130,800 |
2021/02/09 | 216 | 222 | 208 | 210 | 853,500 |
2021/02/08 | 214 | 217 | 213 | 214 | 299,500 |
2021/02/05 | 211 | 215 | 211 | 213 | 122,500 |
2021/02/04 | 213 | 214 | 210 | 211 | 175,000 |
2021/02/03 | 212 | 215 | 211 | 213 | 110,600 |
2021/02/02 | 208 | 214 | 208 | 213 | 119,900 |
2021/02/01 | 207 | 210 | 203 | 210 | 120,600 |
2021/01/29 | 212 | 214 | 205 | 205 | 316,100 |
2021/01/28 | 212 | 214 | 210 | 210 | 286,900 |
2021/01/27 | 213 | 219 | 212 | 217 | 253,600 |
2021/01/26 | 216 | 216 | 211 | 212 | 121,500 |
2021/01/25 | 214 | 217 | 213 | 215 | 112,900 |
2021/01/22 | 215 | 215 | 210 | 214 | 169,100 |
2021/01/21 | 212 | 219 | 212 | 216 | 391,600 |
2021/01/20 | 211 | 213 | 210 | 212 | 133,000 |
2021/01/19 | 209 | 211 | 206 | 211 | 197,500 |
2021/01/18 | 209 | 210 | 206 | 208 | 128,100 |
2021/01/15 | 208 | 212 | 205 | 212 | 249,600 |
2021/01/14 | 212 | 215 | 207 | 208 | 447,100 |
2021/01/13 | 210 | 218 | 210 | 214 | 463,400 |
2021/01/12 | 207 | 213 | 206 | 210 | 340,800 |
2021/01/08 | 207 | 210 | 206 | 207 | 190,800 |
2021/01/07 | 208 | 208 | 205 | 207 | 165,300 |
2021/01/06 | 205 | 208 | 205 | 208 | 170,500 |
2021/01/05 | 203 | 206 | 202 | 205 | 199,100 |
2021/01/04 | 207 | 207 | 203 | 206 | 320,300 |