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 |
|---|---|---|---|---|---|
| 2024/12/30 | 355 | 367 | 351 | 359 | 511,600 |
| 2024/12/27 | 341 | 355 | 341 | 350 | 298,000 |
| 2024/12/26 | 338 | 344 | 337 | 340 | 177,900 |
| 2024/12/25 | 335 | 341 | 333 | 339 | 171,300 |
| 2024/12/24 | 340 | 344 | 334 | 334 | 320,900 |
| 2024/12/23 | 337 | 351 | 335 | 338 | 611,100 |
| 2024/12/20 | 330 | 335 | 326 | 333 | 256,400 |
| 2024/12/19 | 320 | 330 | 316 | 330 | 201,100 |
| 2024/12/18 | 322 | 325 | 316 | 325 | 148,800 |
| 2024/12/17 | 312 | 328 | 308 | 319 | 325,200 |
| 2024/12/16 | 312 | 314 | 309 | 314 | 75,600 |
| 2024/12/13 | 316 | 316 | 310 | 312 | 84,000 |
| 2024/12/12 | 320 | 323 | 315 | 315 | 201,400 |
| 2024/12/11 | 319 | 319 | 312 | 319 | 173,400 |
| 2024/12/10 | 325 | 331 | 316 | 320 | 888,900 |
| 2024/12/09 | 311 | 312 | 307 | 309 | 123,700 |
| 2024/12/06 | 319 | 319 | 306 | 312 | 254,800 |
| 2024/12/05 | 304 | 314 | 302 | 313 | 283,200 |
| 2024/12/04 | 302 | 303 | 296 | 300 | 162,700 |
| 2024/12/03 | 300 | 305 | 299 | 305 | 112,600 |
| 2024/12/02 | 293 | 299 | 291 | 299 | 121,800 |
| 2024/11/29 | 296 | 298 | 293 | 296 | 139,200 |
| 2024/11/28 | 288 | 296 | 288 | 295 | 193,100 |
| 2024/11/27 | 298 | 299 | 291 | 292 | 212,800 |
| 2024/11/26 | 302 | 304 | 296 | 298 | 206,700 |
| 2024/11/25 | 306 | 309 | 302 | 302 | 118,000 |
| 2024/11/22 | 308 | 312 | 303 | 306 | 124,300 |
| 2024/11/21 | 308 | 310 | 304 | 308 | 136,900 |
| 2024/11/20 | 302 | 310 | 302 | 304 | 115,100 |
| 2024/11/19 | 294 | 304 | 293 | 302 | 216,400 |
| 2024/11/18 | 303 | 304 | 294 | 294 | 335,700 |
| 2024/11/15 | 302 | 310 | 300 | 306 | 201,400 |
| 2024/11/14 | 304 | 305 | 301 | 302 | 241,400 |
| 2024/11/13 | 306 | 308 | 301 | 302 | 301,200 |
| 2024/11/12 | 314 | 314 | 305 | 307 | 583,100 |
| 2024/11/11 | 325 | 332 | 323 | 330 | 483,000 |
| 2024/11/08 | 328 | 328 | 310 | 322 | 280,800 |
| 2024/11/07 | 329 | 331 | 319 | 324 | 428,100 |
| 2024/11/06 | 310 | 322 | 307 | 321 | 498,600 |
| 2024/11/05 | 312 | 312 | 306 | 308 | 119,000 |
| 2024/11/01 | 311 | 311 | 304 | 308 | 161,900 |
| 2024/10/31 | 311 | 317 | 311 | 314 | 110,900 |
| 2024/10/30 | 323 | 323 | 316 | 316 | 112,500 |
| 2024/10/29 | 315 | 322 | 311 | 321 | 130,600 |
| 2024/10/28 | 301 | 313 | 300 | 313 | 138,100 |
| 2024/10/25 | 311 | 313 | 301 | 305 | 150,400 |
| 2024/10/24 | 310 | 316 | 306 | 310 | 262,200 |
| 2024/10/23 | 325 | 327 | 315 | 315 | 292,100 |
| 2024/10/22 | 338 | 338 | 323 | 328 | 332,400 |
| 2024/10/21 | 350 | 350 | 336 | 337 | 322,600 |
| 2024/10/18 | 334 | 352 | 329 | 347 | 775,800 |
| 2024/10/17 | 336 | 337 | 328 | 328 | 229,400 |
| 2024/10/16 | 337 | 346 | 330 | 335 | 754,100 |
| 2024/10/15 | 323 | 326 | 317 | 319 | 126,700 |
| 2024/10/11 | 328 | 333 | 320 | 320 | 150,900 |
| 2024/10/10 | 331 | 331 | 321 | 330 | 237,800 |
| 2024/10/09 | 317 | 330 | 317 | 330 | 348,600 |
| 2024/10/08 | 322 | 325 | 315 | 317 | 201,700 |
| 2024/10/07 | 328 | 331 | 320 | 326 | 243,000 |
| 2024/10/04 | 335 | 335 | 323 | 325 | 454,700 |
| 2024/10/03 | 355 | 356 | 338 | 340 | 431,600 |
| 2024/10/02 | 355 | 364 | 345 | 350 | 997,300 |
| 2024/10/01 | 318 | 353 | 318 | 353 | 1,008,700 |
| 2024/09/30 | 321 | 332 | 315 | 317 | 550,700 |
| 2024/09/27 | 314 | 329 | 314 | 329 | 440,700 |
| 2024/09/26 | 305 | 313 | 302 | 313 | 216,200 |
| 2024/09/25 | 308 | 315 | 301 | 301 | 507,400 |
| 2024/09/24 | 303 | 318 | 303 | 312 | 488,000 |
| 2024/09/20 | 289 | 300 | 289 | 295 | 185,400 |
| 2024/09/19 | 283 | 289 | 283 | 287 | 90,700 |
| 2024/09/18 | 283 | 286 | 279 | 279 | 86,200 |
| 2024/09/17 | 287 | 289 | 276 | 278 | 145,400 |
| 2024/09/13 | 280 | 289 | 280 | 288 | 209,900 |
| 2024/09/12 | 282 | 286 | 277 | 280 | 144,500 |
| 2024/09/11 | 285 | 285 | 272 | 276 | 171,100 |
| 2024/09/10 | 285 | 288 | 281 | 286 | 75,300 |
| 2024/09/09 | 275 | 285 | 275 | 283 | 219,900 |
| 2024/09/06 | 297 | 298 | 285 | 287 | 269,600 |
| 2024/09/05 | 295 | 305 | 293 | 297 | 212,300 |
| 2024/09/04 | 305 | 305 | 296 | 299 | 370,100 |
| 2024/09/03 | 302 | 317 | 302 | 316 | 375,200 |
| 2024/09/02 | 310 | 311 | 299 | 303 | 120,500 |
| 2024/08/30 | 298 | 308 | 297 | 308 | 202,200 |
| 2024/08/29 | 289 | 299 | 288 | 295 | 124,700 |
| 2024/08/28 | 300 | 300 | 290 | 293 | 185,000 |
| 2024/08/27 | 298 | 306 | 298 | 300 | 115,100 |
| 2024/08/26 | 306 | 306 | 298 | 301 | 130,600 |
| 2024/08/23 | 311 | 311 | 299 | 305 | 222,900 |
| 2024/08/22 | 314 | 319 | 311 | 311 | 175,300 |
| 2024/08/21 | 314 | 314 | 296 | 312 | 176,200 |
| 2024/08/20 | 306 | 317 | 306 | 316 | 341,700 |
| 2024/08/19 | 303 | 307 | 297 | 306 | 376,300 |
| 2024/08/16 | 310 | 315 | 303 | 305 | 526,200 |
| 2024/08/15 | 294 | 308 | 287 | 296 | 699,300 |
| 2024/08/14 | 291 | 298 | 285 | 290 | 637,400 |
| 2024/08/13 | 265 | 310 | 265 | 296 | 3,090,200 |
| 2024/08/09 | 247 | 255 | 240 | 248 | 436,500 |
| 2024/08/08 | 247 | 251 | 241 | 247 | 236,700 |
| 2024/08/07 | 228 | 251 | 228 | 245 | 454,900 |
| 2024/08/06 | 229 | 239 | 222 | 230 | 578,100 |
| 2024/08/05 | 240 | 244 | 202 | 208 | 964,400 |
| 2024/08/02 | 268 | 271 | 262 | 262 | 481,300 |
| 2024/08/01 | 289 | 290 | 277 | 280 | 353,300 |
| 2024/07/31 | 299 | 299 | 290 | 294 | 163,600 |
| 2024/07/30 | 306 | 306 | 294 | 299 | 218,500 |
| 2024/07/29 | 310 | 314 | 301 | 310 | 209,200 |
| 2024/07/26 | 307 | 311 | 305 | 307 | 130,200 |
| 2024/07/25 | 314 | 315 | 305 | 306 | 263,000 |
| 2024/07/24 | 317 | 325 | 316 | 319 | 205,500 |
| 2024/07/23 | 326 | 330 | 317 | 318 | 230,500 |
| 2024/07/22 | 320 | 326 | 314 | 318 | 352,400 |
| 2024/07/19 | 330 | 330 | 325 | 326 | 264,900 |
| 2024/07/18 | 330 | 345 | 328 | 333 | 847,800 |
| 2024/07/17 | 330 | 335 | 325 | 329 | 597,700 |
| 2024/07/16 | 314 | 332 | 311 | 325 | 873,900 |
| 2024/07/12 | 301 | 309 | 299 | 304 | 207,800 |
| 2024/07/11 | 300 | 301 | 293 | 301 | 282,500 |
| 2024/07/10 | 301 | 305 | 295 | 301 | 353,200 |
| 2024/07/09 | 314 | 314 | 302 | 303 | 553,800 |
| 2024/07/08 | 316 | 323 | 311 | 313 | 479,800 |
| 2024/07/05 | 320 | 322 | 311 | 313 | 441,700 |
| 2024/07/04 | 320 | 321 | 313 | 317 | 432,400 |
| 2024/07/03 | 306 | 320 | 306 | 317 | 796,800 |
| 2024/07/02 | 313 | 313 | 302 | 304 | 430,900 |
| 2024/07/01 | 305 | 313 | 299 | 309 | 544,400 |
| 2024/06/28 | 300 | 317 | 294 | 302 | 877,000 |
| 2024/06/27 | 290 | 302 | 288 | 295 | 408,800 |
| 2024/06/26 | 294 | 294 | 288 | 291 | 220,000 |
| 2024/06/25 | 287 | 295 | 285 | 294 | 308,800 |
| 2024/06/24 | 280 | 290 | 277 | 287 | 343,900 |
| 2024/06/21 | 278 | 282 | 278 | 278 | 113,100 |
| 2024/06/20 | 270 | 280 | 270 | 279 | 176,800 |
| 2024/06/19 | 272 | 274 | 268 | 271 | 109,700 |
| 2024/06/18 | 277 | 281 | 271 | 272 | 149,700 |
| 2024/06/17 | 274 | 284 | 272 | 279 | 442,900 |
| 2024/06/14 | 255 | 278 | 255 | 278 | 463,600 |
| 2024/06/13 | 263 | 265 | 258 | 258 | 256,100 |
| 2024/06/12 | 254 | 262 | 253 | 260 | 245,700 |
| 2024/06/11 | 247 | 255 | 247 | 254 | 141,500 |
| 2024/06/10 | 245 | 249 | 244 | 249 | 50,100 |
| 2024/06/07 | 246 | 247 | 244 | 245 | 55,900 |
| 2024/06/06 | 248 | 249 | 245 | 245 | 118,700 |
| 2024/06/05 | 251 | 251 | 248 | 248 | 91,200 |
| 2024/06/04 | 252 | 254 | 251 | 251 | 68,000 |
| 2024/06/03 | 255 | 255 | 250 | 252 | 47,900 |
| 2024/05/31 | 248 | 253 | 247 | 253 | 201,200 |
| 2024/05/30 | 250 | 252 | 246 | 248 | 212,900 |
| 2024/05/29 | 262 | 263 | 251 | 251 | 272,500 |
| 2024/05/28 | 261 | 265 | 260 | 262 | 99,700 |
| 2024/05/27 | 261 | 263 | 256 | 259 | 203,800 |
| 2024/05/24 | 262 | 263 | 260 | 260 | 136,700 |
| 2024/05/23 | 266 | 269 | 263 | 264 | 179,200 |
| 2024/05/22 | 267 | 271 | 266 | 266 | 118,500 |
| 2024/05/21 | 278 | 279 | 267 | 268 | 241,100 |
| 2024/05/20 | 276 | 282 | 275 | 278 | 141,200 |
| 2024/05/17 | 274 | 281 | 273 | 273 | 195,600 |
| 2024/05/16 | 287 | 287 | 271 | 271 | 444,500 |
| 2024/05/15 | 284 | 297 | 282 | 287 | 641,900 |
| 2024/05/14 | 278 | 289 | 274 | 289 | 1,362,700 |
| 2024/05/13 | 270 | 275 | 267 | 268 | 513,800 |
| 2024/05/10 | 270 | 271 | 267 | 269 | 167,800 |
| 2024/05/09 | 275 | 275 | 267 | 270 | 210,400 |
| 2024/05/08 | 271 | 277 | 270 | 272 | 132,800 |
| 2024/05/07 | 275 | 279 | 271 | 271 | 194,800 |
| 2024/05/02 | 270 | 273 | 266 | 273 | 113,500 |
| 2024/05/01 | 270 | 275 | 268 | 272 | 192,400 |
| 2024/04/30 | 264 | 274 | 261 | 272 | 297,500 |
| 2024/04/26 | 263 | 264 | 257 | 261 | 133,000 |
| 2024/04/25 | 265 | 266 | 259 | 259 | 134,500 |
| 2024/04/24 | 266 | 268 | 264 | 267 | 112,800 |
| 2024/04/23 | 263 | 267 | 260 | 266 | 264,400 |
| 2024/04/22 | 263 | 266 | 260 | 262 | 131,700 |
| 2024/04/19 | 267 | 267 | 258 | 262 | 286,200 |
| 2024/04/18 | 259 | 269 | 259 | 266 | 383,600 |
| 2024/04/17 | 273 | 273 | 258 | 258 | 816,800 |
| 2024/04/16 | 276 | 287 | 273 | 273 | 538,100 |
| 2024/04/15 | 284 | 293 | 277 | 279 | 910,200 |
| 2024/04/12 | 281 | 281 | 273 | 276 | 524,400 |
| 2024/04/11 | 276 | 285 | 273 | 283 | 424,800 |
| 2024/04/10 | 278 | 285 | 274 | 280 | 721,300 |
| 2024/04/09 | 274 | 295 | 270 | 280 | 3,470,000 |
| 2024/04/08 | 267 | 288 | 262 | 266 | 2,193,600 |
| 2024/04/05 | 264 | 266 | 255 | 262 | 445,000 |
| 2024/04/04 | 267 | 275 | 263 | 268 | 350,800 |
| 2024/04/03 | 267 | 274 | 264 | 267 | 499,200 |
| 2024/04/02 | 294 | 295 | 268 | 272 | 1,186,800 |
| 2024/04/01 | 296 | 301 | 290 | 293 | 444,600 |
| 2024/03/29 | 300 | 300 | 289 | 292 | 392,700 |
| 2024/03/28 | 289 | 298 | 289 | 293 | 380,500 |
| 2024/03/27 | 295 | 299 | 289 | 294 | 876,900 |
| 2024/03/26 | 313 | 314 | 299 | 299 | 888,600 |
| 2024/03/25 | 292 | 315 | 288 | 305 | 2,486,600 |
| 2024/03/22 | 298 | 346 | 291 | 291 | 9,918,400 |
| 2024/03/21 | 298 | 305 | 285 | 293 | 1,552,100 |
| 2024/03/19 | 324 | 330 | 291 | 297 | 5,081,200 |
| 2024/03/18 | 316 | 316 | 316 | 316 | 1,338,900 |
| 2024/03/15 | 237 | 241 | 236 | 236 | 170,600 |
| 2024/03/14 | 240 | 244 | 238 | 239 | 145,500 |
| 2024/03/13 | 247 | 250 | 238 | 243 | 274,700 |
| 2024/03/12 | 234 | 244 | 234 | 242 | 191,600 |
| 2024/03/11 | 232 | 242 | 232 | 235 | 322,000 |
| 2024/03/08 | 252 | 254 | 231 | 238 | 818,200 |
| 2024/03/07 | 241 | 254 | 233 | 249 | 2,265,300 |
| 2024/03/06 | 221 | 225 | 220 | 225 | 102,400 |
| 2024/03/05 | 219 | 222 | 218 | 222 | 101,900 |
| 2024/03/04 | 222 | 222 | 217 | 219 | 82,900 |
| 2024/03/01 | 224 | 225 | 217 | 220 | 299,500 |
| 2024/02/29 | 223 | 227 | 223 | 224 | 220,400 |
| 2024/02/28 | 232 | 232 | 223 | 226 | 362,000 |
| 2024/02/27 | 216 | 220 | 216 | 220 | 99,000 |
| 2024/02/26 | 214 | 219 | 214 | 218 | 161,400 |
| 2024/02/22 | 215 | 217 | 213 | 214 | 62,700 |
| 2024/02/21 | 215 | 216 | 213 | 213 | 70,000 |
| 2024/02/20 | 212 | 215 | 212 | 215 | 58,600 |
| 2024/02/19 | 209 | 215 | 209 | 214 | 149,200 |
| 2024/02/16 | 208 | 210 | 205 | 208 | 62,200 |
| 2024/02/15 | 207 | 208 | 206 | 206 | 71,700 |
| 2024/02/14 | 209 | 209 | 206 | 208 | 102,800 |
| 2024/02/13 | 212 | 212 | 206 | 208 | 184,900 |
| 2024/02/09 | 208 | 210 | 207 | 209 | 101,300 |
| 2024/02/08 | 209 | 209 | 207 | 208 | 75,800 |
| 2024/02/07 | 211 | 212 | 209 | 210 | 98,900 |
| 2024/02/06 | 212 | 212 | 210 | 211 | 24,600 |
| 2024/02/05 | 212 | 212 | 210 | 210 | 67,500 |
| 2024/02/02 | 211 | 212 | 210 | 212 | 70,300 |
| 2024/02/01 | 213 | 213 | 211 | 211 | 63,800 |
| 2024/01/31 | 213 | 214 | 211 | 214 | 32,900 |
| 2024/01/30 | 213 | 214 | 212 | 213 | 25,300 |
| 2024/01/29 | 212 | 214 | 212 | 214 | 36,900 |
| 2024/01/26 | 212 | 213 | 211 | 211 | 24,000 |
| 2024/01/25 | 213 | 214 | 212 | 213 | 30,400 |
| 2024/01/24 | 214 | 214 | 210 | 213 | 76,400 |
| 2024/01/23 | 214 | 215 | 213 | 214 | 34,600 |
| 2024/01/22 | 212 | 216 | 211 | 215 | 92,300 |
| 2024/01/19 | 214 | 214 | 211 | 211 | 62,700 |
| 2024/01/18 | 210 | 212 | 210 | 211 | 48,500 |
| 2024/01/17 | 214 | 215 | 210 | 210 | 106,300 |
| 2024/01/16 | 216 | 216 | 213 | 213 | 96,100 |
| 2024/01/15 | 212 | 214 | 211 | 214 | 84,000 |
| 2024/01/12 | 215 | 215 | 211 | 212 | 125,900 |
| 2024/01/11 | 214 | 217 | 214 | 215 | 99,400 |
| 2024/01/10 | 214 | 216 | 212 | 214 | 75,500 |
| 2024/01/09 | 210 | 214 | 210 | 212 | 89,400 |
| 2024/01/05 | 210 | 211 | 209 | 211 | 42,200 |
| 2024/01/04 | 205 | 211 | 205 | 210 | 101,000 |