3,649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) |
|---|---|---|---|---|---|---|
| 2023/12/22 | 6,960.0 | 6,990.0 | 6,860.0 | 6,910.0 | 3,455.0 | 38,600 |
| 2023/12/21 | 6,910.0 | 7,010.0 | 6,810.0 | 6,890.0 | 3,445.0 | 42,800 |
| 2023/12/20 | 6,940.0 | 7,090.0 | 6,880.0 | 7,030.0 | 3,515.0 | 52,400 |
| 2023/12/19 | 6,770.0 | 6,880.0 | 6,730.0 | 6,860.0 | 3,430.0 | 47,800 |
| 2023/12/18 | 6,720.0 | 6,780.0 | 6,610.0 | 6,750.0 | 3,375.0 | 53,300 |
| 2023/12/15 | 6,550.0 | 6,840.0 | 6,550.0 | 6,820.0 | 3,410.0 | 55,000 |
| 2023/12/14 | 6,690.0 | 6,740.0 | 6,510.0 | 6,520.0 | 3,260.0 | 46,800 |
| 2023/12/13 | 6,700.0 | 6,860.0 | 6,590.0 | 6,630.0 | 3,315.0 | 80,300 |
| 2023/12/12 | 6,520.0 | 6,750.0 | 6,470.0 | 6,700.0 | 3,350.0 | 81,900 |
| 2023/12/11 | 6,390.0 | 6,430.0 | 6,320.0 | 6,390.0 | 3,195.0 | 32,500 |
| 2023/12/08 | 6,210.0 | 6,310.0 | 6,210.0 | 6,230.0 | 3,115.0 | 69,400 |
| 2023/12/07 | 6,420.0 | 6,420.0 | 6,240.0 | 6,250.0 | 3,125.0 | 41,300 |
| 2023/12/06 | 6,320.0 | 6,440.0 | 6,300.0 | 6,430.0 | 3,215.0 | 42,800 |
| 2023/12/05 | 6,400.0 | 6,460.0 | 6,240.0 | 6,250.0 | 3,125.0 | 54,500 |
| 2023/12/04 | 6,500.0 | 6,540.0 | 6,390.0 | 6,460.0 | 3,230.0 | 45,500 |
| 2023/12/01 | 6,700.0 | 6,700.0 | 6,440.0 | 6,530.0 | 3,265.0 | 64,700 |
| 2023/11/30 | 6,380.0 | 6,700.0 | 6,380.0 | 6,630.0 | 3,315.0 | 79,700 |
| 2023/11/29 | 6,200.0 | 6,330.0 | 6,200.0 | 6,320.0 | 3,160.0 | 25,400 |
| 2023/11/28 | 6,240.0 | 6,270.0 | 6,180.0 | 6,260.0 | 3,130.0 | 31,600 |
| 2023/11/27 | 6,180.0 | 6,230.0 | 6,170.0 | 6,200.0 | 3,100.0 | 31,900 |
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。
