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
2026/06/05 404 420 404 414 170,800
2026/06/04 403 410 394 404 191,800
2026/06/03 424 424 403 405 276,900
2026/06/02 420 436 417 427 301,600
2026/06/01 443 449 420 422 412,200
2026/05/29 434 460 426 445 1,059,200
2026/05/28 403 415 400 409 233,400
2026/05/27 412 412 397 404 321,000
2026/05/26 394 417 384 404 765,300
2026/05/25 389 393 387 393 168,900
2026/05/22 374 388 374 384 155,400
2026/05/21 379 380 368 374 215,400
2026/05/20 391 391 369 373 229,600
2026/05/19 400 406 385 390 242,000
2026/05/18 415 415 391 400 359,000
2026/05/15 405 418 404 410 230,200
2026/05/14 412 418 397 403 724,100
2026/05/13 470 476 464 468 219,600
2026/05/12 487 494 473 474 326,300
2026/05/11 494 499 486 487 271,400
2026/05/08 492 497 484 494 200,600
2026/05/07 506 506 490 492 208,800
2026/05/01 485 503 481 502 176,800
2026/04/30 494 494 480 487 139,200
2026/04/28 492 500 488 494 103,700
2026/04/27 504 505 488 493 206,200
2026/04/24 495 503 490 497 281,600
2026/04/23 522 528 487 500 728,700
2026/04/22 489 522 482 512 1,002,000
2026/04/21 488 488 475 481 140,800
2026/04/20 491 498 483 485 199,100
2026/04/17 485 502 478 490 260,400
2026/04/16 484 489 479 480 191,000
2026/04/15 474 480 471 476 179,900
2026/04/14 465 470 464 466 110,700
2026/04/13 461 468 454 461 132,500
2026/04/10 479 480 464 465 178,900
2026/04/09 496 496 476 477 241,000
2026/04/08 494 502 494 501 183,300
2026/04/07 483 493 477 483 98,900
2026/04/06 490 496 483 484 127,500
2026/04/03 491 494 484 487 99,300
2026/03/27 486 495 483 491 82,800
2026/03/26 503 510 487 491 136,500
2026/03/25 498 509 497 503 130,600
2026/03/24 487 494 476 485 180,500
2026/03/23 488 488 468 469 350,500
2026/03/19 509 514 501 501 268,900
2026/03/18 521 531 518 527 267,800
2026/03/17 528 534 509 512 250,400
2026/03/16 520 526 514 523 145,500
2026/03/13 516 534 513 523 221,700
2026/03/12 539 540 524 525 209,400
2026/03/11 542 557 537 549 265,600
2026/03/10 529 541 522 537 195,400
2026/03/09 516 516 495 514 395,500
2026/03/06 534 545 524 543 241,600
2026/03/05 515 547 514 544 475,200
2026/03/04 515 530 484 495 661,800
2026/03/03 557 573 544 544 508,900
2026/03/02 590 595 553 554 777,700
2026/02/27 553 572 548 570 329,700
2026/02/26 543 554 539 547 169,900
2026/02/25 545 562 537 540 306,600
2026/02/24 550 550 535 545 224,600
2026/02/20 561 570 551 553 253,100
2026/02/19 579 580 556 562 273,300
2026/02/18 552 579 552 569 486,600
2026/02/17 549 557 533 550 374,200
2026/02/16 529 554 524 548 428,100
2026/02/13 531 539 521 524 397,700
2026/02/12 563 565 532 537 667,800
2026/02/10 548 565 538 561 971,400
2026/02/09 623 623 570 578 1,085,500
2026/02/06 551 583 546 579 948,200
2026/02/05 528 550 525 549 552,200
2026/02/04 524 528 521 525 231,200
2026/02/03 519 525 516 517 155,000
2026/02/02 508 529 506 514 377,300
2026/01/30 508 511 498 505 231,200
2026/01/29 493 506 489 506 216,800
2026/01/28 501 503 490 493 232,300
2026/01/27 506 508 501 505 161,600
2026/01/26 516 519 505 509 273,700
2026/01/23 528 535 517 524 403,000
2026/01/22 519 530 515 525 281,200
2026/01/21 513 526 505 515 463,600
2026/01/20 544 545 520 526 383,700
2026/01/19 527 540 521 540 489,400
2026/01/16 533 535 514 527 455,200
2026/01/15 513 530 508 526 538,300
2026/01/14 515 525 508 516 429,300
2026/01/13 531 531 507 514 719,500
2026/01/09 522 539 507 511 1,184,600
2026/01/08 499 511 491 507 1,176,000
2026/01/07 469 505 462 483 1,328,200
2026/01/06 460 468 458 461 336,100
2026/01/05 460 469 455 455 429,600

このページの先頭へ