4,044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) |
|---|---|---|---|---|---|---|
| 2023/12/07 | 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 |
| 2023/11/24 | 6,250.0 | 6,300.0 | 6,180.0 | 6,180.0 | 3,090.0 | 23,700 |
| 2023/11/22 | 6,200.0 | 6,290.0 | 6,180.0 | 6,240.0 | 3,120.0 | 18,100 |
| 2023/11/21 | 6,150.0 | 6,230.0 | 6,140.0 | 6,210.0 | 3,105.0 | 31,400 |
| 2023/11/20 | 6,320.0 | 6,350.0 | 6,120.0 | 6,130.0 | 3,065.0 | 34,800 |
| 2023/11/17 | 6,120.0 | 6,300.0 | 6,100.0 | 6,270.0 | 3,135.0 | 47,300 |
| 2023/11/16 | 6,000.0 | 6,070.0 | 5,980.0 | 6,060.0 | 3,030.0 | 35,000 |
| 2023/11/15 | 5,930.0 | 6,100.0 | 5,890.0 | 6,090.0 | 3,045.0 | 59,600 |
| 2023/11/14 | 5,800.0 | 5,920.0 | 5,780.0 | 5,890.0 | 2,945.0 | 48,600 |
| 2023/11/13 | 5,970.0 | 6,090.0 | 5,910.0 | 5,970.0 | 2,985.0 | 68,600 |
| 2023/11/10 | 5,810.0 | 6,000.0 | 5,760.0 | 5,970.0 | 2,985.0 | 87,400 |
| 2023/11/09 | 6,100.0 | 6,170.0 | 5,990.0 | 6,150.0 | 3,075.0 | 55,500 |
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。
