3,648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) |
|---|---|---|---|---|---|---|
| 2020/06/26 | 2,480.0 | 2,480.0 | 2,427.0 | 2,440.0 | 1,220.0 | 17,000 |
| 2020/06/25 | 2,412.0 | 2,483.0 | 2,363.0 | 2,444.0 | 1,222.0 | 23,900 |
| 2020/06/24 | 2,451.0 | 2,456.0 | 2,365.0 | 2,365.0 | 1,182.5 | 14,200 |
| 2020/06/23 | 2,500.0 | 2,500.0 | 2,453.0 | 2,490.0 | 1,245.0 | 23,000 |
| 2020/06/22 | 2,356.0 | 2,472.0 | 2,356.0 | 2,462.0 | 1,231.0 | 16,600 |
| 2020/06/19 | 2,451.0 | 2,452.0 | 2,338.0 | 2,343.0 | 1,171.5 | 30,400 |
| 2020/06/18 | 2,450.0 | 2,477.0 | 2,431.0 | 2,472.0 | 1,236.0 | 32,600 |
| 2020/06/17 | 2,422.0 | 2,429.0 | 2,382.0 | 2,420.0 | 1,210.0 | 18,400 |
| 2020/06/16 | 2,407.0 | 2,435.0 | 2,361.0 | 2,431.0 | 1,215.5 | 30,800 |
| 2020/06/15 | 2,401.0 | 2,408.0 | 2,359.0 | 2,359.0 | 1,179.5 | 10,600 |
| 2020/06/12 | 2,375.0 | 2,394.0 | 2,322.0 | 2,381.0 | 1,190.5 | 21,100 |
| 2020/06/11 | 2,482.0 | 2,482.0 | 2,404.0 | 2,404.0 | 1,202.0 | 17,700 |
| 2020/06/10 | 2,383.0 | 2,474.0 | 2,361.0 | 2,473.0 | 1,236.5 | 24,500 |
| 2020/06/09 | 2,416.0 | 2,416.0 | 2,351.0 | 2,396.0 | 1,198.0 | 15,400 |
| 2020/06/08 | 2,430.0 | 2,430.0 | 2,365.0 | 2,371.0 | 1,185.5 | 24,700 |
| 2020/06/05 | 2,487.0 | 2,487.0 | 2,425.0 | 2,446.0 | 1,223.0 | 17,400 |
| 2020/06/04 | 2,438.0 | 2,477.0 | 2,385.0 | 2,464.0 | 1,232.0 | 18,700 |
| 2020/06/03 | 2,400.0 | 2,407.0 | 2,330.0 | 2,402.0 | 1,201.0 | 20,100 |
| 2020/06/02 | 2,385.0 | 2,399.0 | 2,366.0 | 2,393.0 | 1,196.5 | 12,600 |
| 2020/06/01 | 2,410.0 | 2,410.0 | 2,355.0 | 2,355.0 | 1,177.5 | 17,400 |
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。
