4,023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) |
|---|---|---|---|---|---|---|
| 2024/04/11 | 3,610.0 | 3,655.0 | 3,575.0 | 3,615.0 | 3,615.0 | 90,900 |
| 2024/04/10 | 3,690.0 | 3,740.0 | 3,640.0 | 3,650.0 | 3,650.0 | 51,200 |
| 2024/04/09 | 3,650.0 | 3,740.0 | 3,630.0 | 3,740.0 | 3,740.0 | 60,500 |
| 2024/04/08 | 3,650.0 | 3,665.0 | 3,620.0 | 3,630.0 | 3,630.0 | 68,700 |
| 2024/04/05 | 3,605.0 | 3,680.0 | 3,605.0 | 3,635.0 | 3,635.0 | 179,100 |
| 2024/04/04 | 3,750.0 | 3,750.0 | 3,640.0 | 3,665.0 | 3,665.0 | 114,100 |
| 2024/04/03 | 3,725.0 | 3,750.0 | 3,655.0 | 3,700.0 | 3,700.0 | 86,800 |
| 2024/04/02 | 3,700.0 | 3,750.0 | 3,685.0 | 3,725.0 | 3,725.0 | 81,900 |
| 2024/04/01 | 3,770.0 | 3,790.0 | 3,680.0 | 3,760.0 | 3,760.0 | 98,000 |
| 2024/03/29 | 3,800.0 | 3,875.0 | 3,790.0 | 3,825.0 | 3,825.0 | 85,000 |
| 2024/03/28 | 3,805.0 | 3,860.0 | 3,775.0 | 3,800.0 | 3,800.0 | 64,300 |
| 2024/03/27 | 7,600.0 | 7,600.0 | 7,470.0 | 7,530.0 | 3,765.0 | 39,800 |
| 2024/03/26 | 7,420.0 | 7,540.0 | 7,420.0 | 7,500.0 | 3,750.0 | 31,700 |
| 2024/03/25 | 7,410.0 | 7,510.0 | 7,340.0 | 7,460.0 | 3,730.0 | 69,900 |
| 2024/03/22 | 7,750.0 | 7,750.0 | 7,410.0 | 7,440.0 | 3,720.0 | 61,600 |
| 2024/03/21 | 7,750.0 | 7,900.0 | 7,680.0 | 7,740.0 | 3,870.0 | 76,100 |
| 2024/03/19 | 7,500.0 | 7,630.0 | 7,420.0 | 7,540.0 | 3,770.0 | 34,900 |
| 2024/03/18 | 7,450.0 | 7,600.0 | 7,380.0 | 7,580.0 | 3,790.0 | 45,500 |
| 2024/03/15 | 7,400.0 | 7,480.0 | 7,310.0 | 7,360.0 | 3,680.0 | 69,700 |
| 2024/03/14 | 7,430.0 | 7,470.0 | 7,360.0 | 7,460.0 | 3,730.0 | 45,100 |
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。
