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
2022/12/30 269 278 268 276 258,000
2022/12/29 261 269 261 268 134,300
2022/12/28 266 267 262 264 319,400
2022/12/27 275 276 267 267 235,400
2022/12/26 284 284 275 275 176,000
2022/12/23 275 285 274 280 415,400
2022/12/22 270 284 269 279 403,300
2022/12/21 269 273 265 269 293,000
2022/12/20 271 287 266 271 808,700
2022/12/19 281 281 269 271 243,500
2022/12/16 272 284 271 280 527,600
2022/12/15 266 276 266 276 231,200
2022/12/14 266 271 266 268 95,300
2022/12/13 264 269 263 268 152,000
2022/12/12 267 267 263 263 106,400
2022/12/09 262 266 262 266 118,800
2022/12/08 264 268 260 260 150,900
2022/12/07 264 269 264 266 170,100
2022/12/06 262 266 259 266 156,800
2022/12/05 268 268 262 262 109,400
2022/12/02 267 268 261 268 156,600
2022/12/01 274 275 269 271 140,800
2022/11/30 276 276 272 272 104,100
2022/11/29 278 279 270 276 149,600
2022/11/28 280 282 278 280 82,700
2022/11/25 277 281 275 281 134,400
2022/11/24 274 280 274 277 140,000
2022/11/22 273 277 271 274 122,000
2022/11/21 288 299 272 273 744,700
2022/11/18 272 283 272 280 345,600
2022/11/17 271 275 270 274 73,200
2022/11/16 274 278 271 274 150,800
2022/11/15 265 274 264 272 152,200
2022/11/14 265 268 263 265 48,000
2022/11/11 260 268 260 268 106,500
2022/11/10 262 268 259 260 313,300
2022/11/09 267 267 261 261 103,900
2022/11/08 261 269 261 268 122,400
2022/11/07 264 264 261 263 107,500
2022/11/04 270 270 262 264 146,100
2022/11/02 271 271 267 267 74,100
2022/11/01 275 275 270 270 79,500
2022/10/31 269 275 268 275 93,700
2022/10/28 273 274 269 269 107,100
2022/10/27 273 275 269 271 164,700
2022/10/26 270 278 269 273 350,400
2022/10/25 263 269 263 268 141,800
2022/10/24 262 265 261 262 64,800
2022/10/21 263 265 260 260 61,300
2022/10/20 266 266 262 263 41,100
2022/10/19 272 272 265 265 158,000
2022/10/18 264 274 262 270 304,000
2022/10/17 258 263 258 263 71,200
2022/10/14 258 260 256 260 92,300
2022/10/13 261 261 255 255 96,300
2022/10/12 261 269 257 262 103,500
2022/10/11 265 265 261 261 76,100
2022/10/07 263 268 263 265 52,600
2022/10/06 259 267 259 265 100,800
2022/10/05 262 264 258 260 78,200
2022/10/04 261 265 259 262 176,700
2022/10/03 247 254 245 254 173,200
2022/09/30 251 253 249 250 103,200
2022/09/29 257 260 253 256 97,400
2022/09/28 254 256 249 255 142,200
2022/09/27 247 260 247 258 258,700
2022/09/26 254 256 246 246 205,900
2022/09/22 256 262 254 260 126,900
2022/09/21 257 260 251 260 211,400
2022/09/20 264 266 257 257 229,300
2022/09/16 265 267 260 261 170,700
2022/09/15 267 268 266 268 53,600
2022/09/14 268 270 265 266 124,400
2022/09/13 273 280 269 272 234,600
2022/09/12 273 276 271 272 61,500
2022/09/09 271 273 271 271 73,000
2022/09/08 273 276 270 270 104,800
2022/09/07 273 273 267 270 91,900
2022/09/06 271 274 269 270 46,500
2022/09/05 268 272 263 271 101,300
2022/09/02 275 276 269 272 191,000
2022/09/01 281 281 275 276 111,400
2022/08/31 280 284 279 279 112,300
2022/08/30 278 280 276 280 79,100
2022/08/29 272 278 270 278 152,700
2022/08/26 280 283 278 278 60,900
2022/08/25 279 282 279 280 79,600
2022/08/24 280 280 277 279 131,000
2022/08/23 283 283 279 280 119,100
2022/08/22 282 292 278 286 309,500
2022/08/19 284 287 282 282 122,400
2022/08/18 281 284 279 283 72,100
2022/08/17 279 286 278 283 214,100
2022/08/16 274 279 273 277 94,000
2022/08/15 272 275 268 272 145,100
2022/08/12 274 274 270 270 88,000
2022/08/10 272 275 267 272 271,200
2022/08/09 275 279 271 271 125,000
2022/08/08 271 279 267 275 346,900
2022/08/05 288 288 275 283 366,300
2022/08/04 285 288 282 288 119,100
2022/08/03 289 289 285 285 135,600
2022/08/02 292 292 287 287 150,300
2022/08/01 287 292 287 292 239,900
2022/07/29 293 293 290 291 187,300
2022/07/28 298 298 291 293 149,800
2022/07/27 295 297 294 296 131,500
2022/07/26 294 298 292 298 152,900
2022/07/25 295 295 290 294 187,600
2022/07/22 297 297 293 295 156,200
2022/07/21 295 298 293 297 213,500
2022/07/20 295 299 293 293 174,700
2022/07/19 295 295 290 293 145,500
2022/07/15 295 299 293 293 194,300
2022/07/14 290 296 288 295 174,800
2022/07/13 293 296 290 290 203,800
2022/07/12 299 299 293 294 230,900
2022/07/11 306 306 299 299 347,900
2022/07/08 299 305 296 305 324,000
2022/07/07 302 305 299 299 271,200
2022/07/06 310 311 299 301 681,300
2022/07/05 311 324 309 318 553,500
2022/07/04 320 321 304 311 375,800
2022/07/01 315 327 313 320 539,600
2022/06/30 321 333 315 315 832,800
2022/06/29 303 323 297 320 836,300
2022/06/28 299 311 297 308 294,600
2022/06/27 308 308 297 300 335,200
2022/06/24 315 316 306 306 349,700
2022/06/23 302 311 302 310 215,100
2022/06/22 315 316 301 305 367,500
2022/06/21 296 311 296 311 404,200
2022/06/20 303 308 287 292 771,200
2022/06/17 298 310 291 305 650,700
2022/06/16 317 319 307 311 552,400
2022/06/15 342 342 305 307 1,659,200
2022/06/14 337 347 332 344 1,046,500
2022/06/13 354 366 350 350 1,645,500
2022/06/10 343 370 333 361 4,477,700
2022/06/09 358 361 337 342 2,773,800
2022/06/08 332 362 329 346 11,369,800
2022/06/07 290 306 284 300 1,327,000
2022/06/06 275 293 275 290 932,000
2022/06/03 274 285 273 274 851,200
2022/06/02 269 272 266 268 264,200
2022/06/01 269 273 267 272 130,200
2022/05/31 273 274 269 269 317,500
2022/05/30 273 276 271 272 192,800
2022/05/27 272 272 267 269 142,000
2022/05/26 266 274 265 268 239,600
2022/05/25 276 276 268 268 340,000
2022/05/24 277 280 271 278 305,300
2022/05/23 275 284 274 282 377,700
2022/05/20 277 280 271 274 398,600
2022/05/19 262 278 262 278 419,200
2022/05/18 267 270 263 270 379,600
2022/05/17 252 260 250 260 237,200
2022/05/16 244 254 244 252 453,500
2022/05/13 238 246 238 243 227,900
2022/05/12 248 249 238 238 372,500
2022/05/11 250 253 245 252 233,100
2022/05/10 249 254 243 253 435,300
2022/05/09 260 264 251 251 355,900
2022/05/06 260 264 258 262 100,100
2022/05/02 260 261 256 261 212,500
2022/04/28 262 263 260 262 102,900
2022/04/27 264 265 259 263 235,400
2022/04/26 265 269 263 267 136,000
2022/04/25 265 269 262 264 181,700
2022/04/22 268 271 266 267 154,500
2022/04/21 271 274 268 271 161,200
2022/04/20 277 277 269 270 266,900
2022/04/19 274 277 269 276 282,600
2022/04/18 266 273 266 272 162,300
2022/04/15 268 272 265 269 113,800
2022/04/14 270 273 266 272 205,500
2022/04/13 263 271 260 270 225,500
2022/04/12 263 265 258 262 352,800
2022/04/11 277 278 267 267 453,700
2022/04/08 298 305 276 279 1,744,200
2022/04/07 277 286 273 286 429,000
2022/04/06 284 284 278 280 273,900
2022/04/05 280 287 280 287 326,800
2022/04/04 277 280 275 277 111,800
2022/04/01 277 280 271 277 201,600
2022/03/31 279 281 275 280 150,300
2022/03/30 276 279 272 277 156,700
2022/03/29 275 278 272 274 189,000
2022/03/28 286 286 274 274 263,000
2022/03/25 285 286 280 282 210,900
2022/03/24 277 283 276 282 207,800
2022/03/23 281 289 280 281 290,400
2022/03/22 283 286 275 280 293,700
2022/03/18 273 284 273 282 391,400
2022/03/17 279 282 272 272 548,500
2022/03/16 269 277 265 274 477,200
2022/03/15 267 276 265 266 370,300
2022/03/14 264 273 264 267 214,100
2022/03/11 262 266 259 262 156,700
2022/03/10 260 266 259 266 227,500
2022/03/09 250 259 248 251 303,400
2022/03/08 248 261 248 248 324,900
2022/03/07 258 259 249 256 453,200
2022/03/04 273 274 261 266 393,900
2022/03/03 285 285 273 277 243,900
2022/03/02 282 287 275 281 409,400
2022/03/01 274 287 273 283 403,000
2022/02/28 264 273 255 271 379,400
2022/02/25 250 265 248 261 511,100
2022/02/24 249 261 240 245 925,000
2022/02/22 248 258 247 250 355,600
2022/02/21 255 257 245 254 465,800
2022/02/18 260 263 255 258 534,000
2022/02/17 270 270 263 265 384,300
2022/02/16 275 275 268 269 267,500
2022/02/15 274 279 266 268 476,800
2022/02/14 262 280 260 271 870,000
2022/02/10 294 294 270 272 1,249,500
2022/02/09 279 324 274 286 5,557,800
2022/02/08 270 274 259 263 435,400
2022/02/07 290 290 268 268 675,600
2022/02/04 282 290 276 282 419,000
2022/02/03 293 293 282 283 377,400
2022/02/02 290 296 289 294 308,300
2022/02/01 290 296 285 288 382,900
2022/01/31 275 286 272 282 385,100
2022/01/28 269 274 264 270 427,900
2022/01/27 282 285 263 263 872,800
2022/01/26 271 286 270 282 509,500
2022/01/25 290 308 269 274 1,787,400
2022/01/24 284 295 282 292 305,100
2022/01/21 288 295 286 295 417,100
2022/01/20 288 297 283 295 606,000
2022/01/19 298 303 287 288 977,600
2022/01/18 313 319 302 303 769,600
2022/01/17 327 336 310 312 904,100
2022/01/14 325 325 315 320 537,400
2022/01/13 326 334 323 329 370,800
2022/01/12 328 340 326 326 720,300
2022/01/11 321 328 318 324 323,900
2022/01/07 313 323 306 321 600,100
2022/01/06 319 325 311 312 834,900
2022/01/05 341 347 325 325 1,332,400
2022/01/04 350 362 337 345 1,524,700

このページの先頭へ