8226 (株)理経 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 263 | 264 | 257 | 261 | 133,000 | 261 |
| 2024-04-25 | 265 | 266 | 259 | 259 | 134,500 | 259 |
| 2024-04-24 | 266 | 268 | 264 | 267 | 112,800 | 267 |
| 2024-04-23 | 263 | 267 | 260 | 266 | 264,400 | 266 |
| 2024-04-22 | 263 | 266 | 260 | 262 | 131,700 | 262 |
| 2024-04-19 | 267 | 267 | 258 | 262 | 286,200 | 262 |
| 2024-04-18 | 259 | 269 | 259 | 266 | 383,600 | 266 |
| 2024-04-17 | 273 | 273 | 258 | 258 | 816,800 | 258 |
| 2024-04-16 | 276 | 287 | 273 | 273 | 538,100 | 273 |
| 2024-04-15 | 284 | 293 | 277 | 279 | 910,200 | 279 |
| 2024-04-12 | 281 | 281 | 273 | 276 | 524,400 | 276 |
| 2024-04-11 | 276 | 285 | 273 | 283 | 424,800 | 283 |
| 2024-04-10 | 278 | 285 | 274 | 280 | 721,300 | 280 |
| 2024-04-09 | 274 | 295 | 270 | 280 | 3,470,000 | 280 |
| 2024-04-08 | 267 | 288 | 262 | 266 | 2,193,600 | 266 |
| 2024-04-05 | 264 | 266 | 255 | 262 | 445,000 | 262 |
| 2024-04-04 | 267 | 275 | 263 | 268 | 350,800 | 268 |
| 2024-04-03 | 267 | 274 | 264 | 267 | 499,200 | 267 |
| 2024-04-02 | 294 | 295 | 268 | 272 | 1,186,800 | 272 |
| 2024-04-01 | 296 | 301 | 290 | 293 | 444,600 | 293 |
| 2024-03-29 | 300 | 300 | 289 | 292 | 392,700 | 292 |
| 2024-03-28 | 289 | 298 | 289 | 293 | 380,500 | 293 |
| 2024-03-27 | 295 | 299 | 289 | 294 | 876,900 | 294 |
| 2024-03-26 | 313 | 314 | 299 | 299 | 888,600 | 299 |
| 2024-03-25 | 292 | 315 | 288 | 305 | 2,486,600 | 305 |
| 2024-03-22 | 298 | 346 | 291 | 291 | 9,918,400 | 291 |
| 2024-03-21 | 298 | 305 | 285 | 293 | 1,552,100 | 293 |
| 2024-03-19 | 324 | 330 | 291 | 297 | 5,081,200 | 297 |
| 2024-03-18 | 316 | 316 | 316 | 316 | 1,338,900 | 316 |
| 2024-03-15 | 237 | 241 | 236 | 236 | 170,600 | 236 |
| 2024-03-14 | 240 | 244 | 238 | 239 | 145,500 | 239 |
| 2024-03-13 | 247 | 250 | 238 | 243 | 274,700 | 243 |
| 2024-03-12 | 234 | 244 | 234 | 242 | 191,600 | 242 |
| 2024-03-11 | 232 | 242 | 232 | 235 | 322,000 | 235 |
| 2024-03-08 | 252 | 254 | 231 | 238 | 818,200 | 238 |
| 2024-03-07 | 241 | 254 | 233 | 249 | 2,265,300 | 249 |
| 2024-03-06 | 221 | 225 | 220 | 225 | 102,400 | 225 |
| 2024-03-05 | 219 | 222 | 218 | 222 | 101,900 | 222 |
| 2024-03-04 | 222 | 222 | 217 | 219 | 82,900 | 219 |
| 2024-03-01 | 224 | 225 | 217 | 220 | 299,500 | 220 |
| 2024-02-29 | 223 | 227 | 223 | 224 | 220,400 | 224 |
| 2024-02-28 | 232 | 232 | 223 | 226 | 362,000 | 226 |
| 2024-02-27 | 216 | 220 | 216 | 220 | 99,000 | 220 |
| 2024-02-26 | 214 | 219 | 214 | 218 | 161,400 | 218 |
| 2024-02-22 | 215 | 217 | 213 | 214 | 62,700 | 214 |
| 2024-02-21 | 215 | 216 | 213 | 213 | 70,000 | 213 |
| 2024-02-20 | 212 | 215 | 212 | 215 | 58,600 | 215 |
| 2024-02-19 | 209 | 215 | 209 | 214 | 149,200 | 214 |
| 2024-02-16 | 208 | 210 | 205 | 208 | 62,200 | 208 |
| 2024-02-15 | 207 | 208 | 206 | 206 | 71,700 | 206 |
| 2024-02-14 | 209 | 209 | 206 | 208 | 102,800 | 208 |
| 2024-02-13 | 212 | 212 | 206 | 208 | 184,900 | 208 |
| 2024-02-09 | 208 | 210 | 207 | 209 | 101,300 | 209 |
| 2024-02-08 | 209 | 209 | 207 | 208 | 75,800 | 208 |
| 2024-02-07 | 211 | 212 | 209 | 210 | 98,900 | 210 |
| 2024-02-06 | 212 | 212 | 210 | 211 | 24,600 | 211 |
| 2024-02-05 | 212 | 212 | 210 | 210 | 67,500 | 210 |
| 2024-02-02 | 211 | 212 | 210 | 212 | 70,300 | 212 |
| 2024-02-01 | 213 | 213 | 211 | 211 | 63,800 | 211 |
| 2024-01-31 | 213 | 214 | 211 | 214 | 32,900 | 214 |
| 2024-01-30 | 213 | 214 | 212 | 213 | 25,300 | 213 |
| 2024-01-29 | 212 | 214 | 212 | 214 | 36,900 | 214 |
| 2024-01-26 | 212 | 213 | 211 | 211 | 24,000 | 211 |
| 2024-01-25 | 213 | 214 | 212 | 213 | 30,400 | 213 |
| 2024-01-24 | 214 | 214 | 210 | 213 | 76,400 | 213 |
| 2024-01-23 | 214 | 215 | 213 | 214 | 34,600 | 214 |
| 2024-01-22 | 212 | 216 | 211 | 215 | 92,300 | 215 |
| 2024-01-19 | 214 | 214 | 211 | 211 | 62,700 | 211 |
| 2024-01-18 | 210 | 212 | 210 | 211 | 48,500 | 211 |
| 2024-01-17 | 214 | 215 | 210 | 210 | 106,300 | 210 |
| 2024-01-16 | 216 | 216 | 213 | 213 | 96,100 | 213 |
| 2024-01-15 | 212 | 214 | 211 | 214 | 84,000 | 214 |
| 2024-01-12 | 215 | 215 | 211 | 212 | 125,900 | 212 |
| 2024-01-11 | 214 | 217 | 214 | 215 | 99,400 | 215 |
| 2024-01-10 | 214 | 216 | 212 | 214 | 75,500 | 214 |
| 2024-01-09 | 210 | 214 | 210 | 212 | 89,400 | 212 |
| 2024-01-05 | 210 | 211 | 209 | 211 | 42,200 | 211 |
| 2024-01-04 | 205 | 211 | 205 | 210 | 101,000 | 210 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
