4,032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) |
|---|---|---|---|---|---|---|
| 2022/01/05 | 5,930.0 | 5,960.0 | 5,720.0 | 5,920.0 | 2,960.0 | 120,100 |
| 2022/01/04 | 5,940.0 | 6,100.0 | 5,910.0 | 6,030.0 | 3,015.0 | 87,200 |
| 2021/12/30 | 5,810.0 | 5,900.0 | 5,800.0 | 5,870.0 | 2,935.0 | 57,300 |
| 2021/12/29 | 5,790.0 | 5,880.0 | 5,750.0 | 5,790.0 | 2,895.0 | 68,800 |
| 2021/12/28 | 5,760.0 | 5,900.0 | 5,740.0 | 5,840.0 | 2,920.0 | 68,700 |
| 2021/12/27 | 5,660.0 | 5,800.0 | 5,650.0 | 5,790.0 | 2,895.0 | 40,700 |
| 2021/12/24 | 5,670.0 | 5,740.0 | 5,630.0 | 5,660.0 | 2,830.0 | 42,100 |
| 2021/12/23 | 5,580.0 | 5,640.0 | 5,540.0 | 5,600.0 | 2,800.0 | 35,600 |
| 2021/12/22 | 5,680.0 | 5,700.0 | 5,550.0 | 5,560.0 | 2,780.0 | 51,800 |
| 2021/12/21 | 5,600.0 | 5,730.0 | 5,520.0 | 5,670.0 | 2,835.0 | 78,500 |
| 2021/12/20 | 5,660.0 | 5,700.0 | 5,470.0 | 5,470.0 | 2,735.0 | 85,500 |
| 2021/12/17 | 5,680.0 | 5,730.0 | 5,600.0 | 5,670.0 | 2,835.0 | 101,900 |
| 2021/12/16 | 5,500.0 | 5,700.0 | 5,470.0 | 5,650.0 | 2,825.0 | 97,900 |
| 2021/12/15 | 5,390.0 | 5,470.0 | 5,300.0 | 5,390.0 | 2,695.0 | 97,500 |
| 2021/12/14 | 5,490.0 | 5,500.0 | 5,400.0 | 5,490.0 | 2,745.0 | 112,400 |
| 2021/12/13 | 5,560.0 | 5,610.0 | 5,470.0 | 5,540.0 | 2,770.0 | 81,200 |
| 2021/12/10 | 5,490.0 | 5,660.0 | 5,460.0 | 5,510.0 | 2,755.0 | 137,600 |
| 2021/12/09 | 5,520.0 | 5,540.0 | 5,290.0 | 5,430.0 | 2,715.0 | 107,600 |
| 2021/12/08 | 5,470.0 | 5,690.0 | 5,440.0 | 5,690.0 | 2,845.0 | 75,300 |
| 2021/12/07 | 5,290.0 | 5,400.0 | 5,220.0 | 5,390.0 | 2,695.0 | 75,300 |
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。
