3,685円
理研計器の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/02/02 | 7,630.0 | 7,690.0 | 7,520.0 | 7,630.0 | 3,815.0 | 49,500 |
| 2024/02/01 | 7,340.0 | 7,630.0 | 7,340.0 | 7,620.0 | 3,810.0 | 53,300 |
| 2024/01/31 | 7,280.0 | 7,370.0 | 7,210.0 | 7,370.0 | 3,685.0 | 38,100 |
| 2024/01/30 | 7,280.0 | 7,420.0 | 7,200.0 | 7,280.0 | 3,640.0 | 154,300 |
| 2024/01/29 | 7,310.0 | 7,310.0 | 7,060.0 | 7,140.0 | 3,570.0 | 135,900 |
| 2024/01/26 | 7,320.0 | 7,400.0 | 7,190.0 | 7,230.0 | 3,615.0 | 45,200 |
| 2024/01/25 | 7,470.0 | 7,560.0 | 7,380.0 | 7,460.0 | 3,730.0 | 67,500 |
| 2024/01/24 | 7,650.0 | 7,710.0 | 7,390.0 | 7,450.0 | 3,725.0 | 74,100 |
| 2024/01/23 | 7,620.0 | 7,760.0 | 7,570.0 | 7,660.0 | 3,830.0 | 77,900 |
| 2024/01/22 | 7,350.0 | 7,570.0 | 7,330.0 | 7,570.0 | 3,785.0 | 68,700 |
| 2024/01/19 | 7,100.0 | 7,270.0 | 7,100.0 | 7,210.0 | 3,605.0 | 83,600 |
| 2024/01/18 | 6,960.0 | 7,230.0 | 6,930.0 | 7,030.0 | 3,515.0 | 59,400 |
| 2024/01/17 | 7,070.0 | 7,200.0 | 6,960.0 | 6,960.0 | 3,480.0 | 59,700 |
| 2024/01/16 | 6,900.0 | 7,080.0 | 6,850.0 | 7,010.0 | 3,505.0 | 71,600 |
| 2024/01/15 | 6,680.0 | 6,970.0 | 6,640.0 | 6,920.0 | 3,460.0 | 39,800 |
| 2024/01/12 | 6,640.0 | 6,710.0 | 6,580.0 | 6,670.0 | 3,335.0 | 48,400 |
| 2024/01/11 | 6,670.0 | 6,710.0 | 6,570.0 | 6,640.0 | 3,320.0 | 55,100 |
| 2024/01/10 | 6,770.0 | 6,830.0 | 6,660.0 | 6,670.0 | 3,335.0 | 44,300 |
| 2024/01/09 | 6,770.0 | 6,860.0 | 6,730.0 | 6,800.0 | 3,400.0 | 56,000 |
| 2024/01/05 | 6,750.0 | 6,750.0 | 6,620.0 | 6,620.0 | 3,310.0 | 50,400 |
おすすめ条件でスクリーニングされた銘柄を見る
理研計器の取引履歴を振り返りませんか？
理研計器の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
