8226 (株)理経の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	208	210	207	207	32,200	207
2023-12-28	207	210	206	210	50,000	210
2023-12-27	204	207	204	207	307,800	207
2023-12-26	203	205	203	203	280,800	203
2023-12-25	208	209	203	205	172,600	205
2023-12-22	208	209	207	207	81,800	207
2023-12-21	209	210	207	208	114,500	208
2023-12-20	213	213	210	211	87,200	211
2023-12-19	209	213	209	210	110,700	210
2023-12-18	210	211	209	209	263,500	209
2023-12-15	213	214	210	213	102,200	213
2023-12-14	216	217	212	213	71,000	213
2023-12-13	215	219	212	217	173,600	217
2023-12-12	216	217	215	215	162,200	215
2023-12-11	217	218	215	216	131,700	216
2023-12-08	217	218	216	216	75,900	216
2023-12-07	219	220	217	217	52,400	217
2023-12-06	221	222	219	220	72,300	220
2023-12-05	221	222	220	221	40,500	221
2023-12-04	223	224	221	222	34,500	222
2023-12-01	225	225	221	224	70,500	224
2023-11-30	224	230	222	225	158,300	225
2023-11-29	223	225	222	224	47,400	224
2023-11-28	224	225	223	224	33,400	224
2023-11-27	225	225	223	224	76,100	224
2023-11-24	224	225	223	224	50,000	224
2023-11-22	221	226	221	223	107,400	223
2023-11-21	222	222	219	222	118,900	222
2023-11-20	217	218	216	218	39,200	218
2023-11-17	217	217	215	216	53,200	216
2023-11-16	219	219	216	216	43,400	216
2023-11-15	217	220	215	218	115,300	218
2023-11-14	221	222	216	216	163,800	216
2023-11-13	224	224	221	221	46,500	221
2023-11-10	220	225	219	225	116,700	225
2023-11-09	220	221	218	220	50,100	220
2023-11-08	220	220	218	219	29,300	219
2023-11-07	220	221	219	221	41,800	221
2023-11-06	221	221	217	219	86,000	219
2023-11-02	220	220	219	220	11,200	220
2023-11-01	220	220	218	219	36,900	219
2023-10-31	220	221	219	219	28,900	219
2023-10-30	221	221	219	220	32,200	220
2023-10-27	219	221	219	220	37,600	220
2023-10-26	222	223	219	221	50,300	221
2023-10-25	221	224	221	222	56,200	222
2023-10-24	220	221	217	220	57,400	220
2023-10-23	222	222	219	219	78,100	219
2023-10-20	222	232	219	221	362,400	221
2023-10-19	222	227	222	227	81,500	227
2023-10-18	222	225	220	224	39,900	224
2023-10-17	221	223	221	222	33,800	222
2023-10-16	223	225	221	222	92,300	222
2023-10-13	222	224	221	223	36,000	223
2023-10-12	222	224	222	222	28,700	222
2023-10-11	223	226	223	224	77,100	224
2023-10-10	226	228	224	227	50,200	227
2023-10-06	223	224	222	224	17,100	224
2023-10-05	221	224	219	222	45,700	222
2023-10-04	220	222	217	220	66,800	220
2023-10-03	226	226	222	222	72,900	222
2023-10-02	229	230	227	227	18,300	227
2023-09-29	228	230	228	229	16,500	229
2023-09-28	227	230	227	228	45,300	228
2023-09-27	231	231	228	230	34,100	230
2023-09-26	230	231	230	231	18,100	231
2023-09-25	229	232	229	230	54,200	230
2023-09-22	226	230	226	229	23,600	229
2023-09-21	230	230	227	229	29,200	229
2023-09-20	229	231	229	230	17,300	230
2023-09-19	233	233	230	231	41,900	231
2023-09-15	229	231	229	230	17,100	230
2023-09-14	229	231	229	229	39,100	229
2023-09-13	230	231	229	229	24,500	229
2023-09-12	228	233	227	232	62,900	232
2023-09-11	234	234	230	230	37,500	230
2023-09-08	236	236	232	233	39,000	233
2023-09-07	234	235	232	235	30,800	235
2023-09-06	231	234	230	234	63,200	234
2023-09-05	231	233	230	231	18,900	231
2023-09-04	230	232	230	231	15,300	231
2023-09-01	233	233	230	232	33,000	232
2023-08-31	229	235	228	233	97,900	233
2023-08-30	231	231	217	228	73,900	228
2023-08-29	229	231	229	231	29,300	231
2023-08-28	230	231	229	229	34,000	229
2023-08-25	228	230	226	229	28,800	229
2023-08-24	229	234	227	228	91,500	228
2023-08-23	223	229	222	229	89,300	229
2023-08-22	223	224	222	224	42,900	224
2023-08-21	224	224	222	222	33,200	222
2023-08-18	223	224	222	223	30,100	223
2023-08-17	225	225	223	223	71,900	223
2023-08-16	223	225	223	225	49,500	225
2023-08-15	225	225	222	223	42,200	223
2023-08-14	222	225	222	224	36,100	224
2023-08-10	224	226	222	222	45,800	222
2023-08-09	223	226	222	225	81,300	225
2023-08-08	224	224	222	223	44,700	223
2023-08-07	225	226	223	225	35,500	225
2023-08-04	223	226	223	226	26,700	226
2023-08-03	224	225	223	225	31,400	225
2023-08-02	225	226	225	226	28,700	226
2023-08-01	225	227	225	225	20,000	225
2023-07-31	228	228	224	225	89,900	225
2023-07-28	231	231	227	229	62,400	229
2023-07-27	231	232	229	229	20,600	229
2023-07-26	229	231	229	231	27,300	231
2023-07-25	229	235	229	229	106,100	229
2023-07-24	225	228	225	228	34,700	228
2023-07-21	225	226	223	225	26,000	225
2023-07-20	223	225	222	225	32,600	225
2023-07-19	223	224	222	223	38,300	223
2023-07-18	224	225	223	224	46,000	224
2023-07-14	225	227	223	225	47,100	225
2023-07-13	223	226	222	225	52,800	225
2023-07-12	227	227	222	224	100,500	224
2023-07-11	227	228	226	228	56,100	228
2023-07-10	231	231	227	227	73,700	227
2023-07-07	229	236	227	231	164,000	231
2023-07-06	232	232	229	232	63,000	232
2023-07-05	231	232	231	232	28,200	232
2023-07-04	231	233	230	231	38,700	231
2023-07-03	230	232	230	231	24,700	231
2023-06-30	230	231	228	229	68,900	229
2023-06-29	233	233	230	230	71,700	230
2023-06-28	232	234	231	232	39,300	232
2023-06-27	232	233	230	233	73,600	233
2023-06-26	235	236	231	232	79,400	232
2023-06-23	241	241	235	235	148,600	235
2023-06-22	243	243	239	240	87,700	240
2023-06-21	242	243	241	241	64,400	241
2023-06-20	239	244	238	244	154,400	244
2023-06-19	236	240	236	238	62,000	238
2023-06-16	234	239	234	236	77,200	236
2023-06-15	235	237	234	237	53,800	237
2023-06-14	238	238	232	234	121,000	234
2023-06-13	237	242	236	237	149,300	237
2023-06-12	236	240	235	240	134,300	240
2023-06-09	239	239	234	234	107,400	234
2023-06-08	245	246	235	237	348,800	237
2023-06-07	232	269	231	238	1,095,800	238
2023-06-06	230	233	229	231	130,300	231
2023-06-05	229	231	229	231	56,800	231
2023-06-02	222	227	222	227	56,000	227
2023-06-01	224	225	223	223	23,900	223
2023-05-31	226	226	224	224	36,300	224
2023-05-30	225	228	224	228	56,400	228
2023-05-29	228	231	221	224	323,200	224
2023-05-26	234	234	229	230	97,300	230
2023-05-25	234	236	232	232	43,500	232
2023-05-24	235	235	232	234	71,400	234
2023-05-23	238	246	235	235	189,700	235
2023-05-22	239	239	236	238	35,800	238
2023-05-19	237	241	236	238	64,100	238
2023-05-18	239	239	236	237	81,300	237
2023-05-17	244	244	238	238	94,100	238
2023-05-16	236	247	235	244	133,000	244
2023-05-15	241	241	232	236	158,100	236
2023-05-12	246	246	242	244	97,600	244
2023-05-11	244	246	244	244	70,300	244
2023-05-10	246	247	244	245	73,400	245
2023-05-09	245	248	245	246	36,400	246
2023-05-08	244	247	244	246	28,000	246
2023-05-02	247	248	244	244	80,600	244
2023-05-01	250	250	247	249	59,300	249
2023-04-28	252	252	245	250	113,900	250
2023-04-27	242	252	241	250	181,600	250
2023-04-26	243	246	241	243	115,200	243
2023-04-25	237	243	236	241	122,100	241
2023-04-24	237	238	235	236	162,200	236
2023-04-21	234	236	233	233	50,400	233
2023-04-20	235	237	234	236	25,000	236
2023-04-19	234	237	233	235	68,700	235
2023-04-18	235	237	233	236	51,400	236
2023-04-17	236	237	231	234	37,700	234
2023-04-14	239	239	234	236	63,200	236
2023-04-13	239	242	237	237	37,100	237
2023-04-12	235	241	235	239	79,600	239
2023-04-11	236	240	235	238	94,400	238
2023-04-10	232	237	231	235	98,700	235
2023-04-07	231	233	231	231	36,700	231
2023-04-06	232	234	232	232	44,500	232
2023-04-05	235	236	232	232	66,700	232
2023-04-04	239	239	236	236	49,100	236
2023-04-03	236	240	236	240	62,500	240
2023-03-31	235	238	234	236	99,200	236
2023-03-30	234	236	233	235	56,600	235
2023-03-29	233	234	233	233	51,800	233
2023-03-28	237	237	232	232	67,400	232
2023-03-27	236	237	234	235	21,900	235
2023-03-24	235	238	234	235	61,700	235
2023-03-23	233	237	230	237	59,300	237
2023-03-22	232	234	230	234	28,600	234
2023-03-20	232	232	228	231	66,300	231
2023-03-17	232	234	230	234	38,300	234
2023-03-16	234	234	226	231	198,600	231
2023-03-15	236	241	234	236	129,400	236
2023-03-14	237	237	232	232	192,200	232
2023-03-13	242	243	237	240	296,400	240
2023-03-10	249	250	244	245	155,000	245
2023-03-09	251	253	249	249	87,700	249
2023-03-08	248	252	248	249	61,600	249
2023-03-07	249	250	247	249	57,300	249
2023-03-06	249	250	247	247	49,600	247
2023-03-03	251	251	247	247	79,000	247
2023-03-02	255	255	248	249	160,700	249
2023-03-01	249	255	248	255	133,400	255
2023-02-28	247	253	247	248	146,700	248
2023-02-27	247	250	244	247	48,700	247
2023-02-24	246	249	246	247	37,500	247
2023-02-22	248	249	245	245	43,700	245
2023-02-21	249	251	245	248	157,500	248
2023-02-20	244	250	242	249	145,600	249
2023-02-17	241	244	241	242	64,000	242
2023-02-16	241	243	240	241	84,400	241
2023-02-15	245	245	240	241	174,300	241
2023-02-14	248	250	244	245	97,500	245
2023-02-13	253	253	243	249	292,500	249
2023-02-10	254	255	250	252	137,600	252
2023-02-09	249	259	248	256	321,000	256
2023-02-08	253	256	253	255	230,400	255
2023-02-07	252	256	252	256	83,800	256
2023-02-06	254	254	251	251	207,100	251
2023-02-03	254	255	252	253	98,300	253
2023-02-02	256	258	255	255	76,300	255
2023-02-01	254	258	254	258	234,400	258
2023-01-31	255	255	253	253	78,200	253
2023-01-30	255	255	251	255	206,500	255
2023-01-27	255	256	254	254	117,100	254
2023-01-26	256	257	254	256	241,100	256
2023-01-25	257	257	254	257	192,800	257
2023-01-24	258	260	255	257	151,000	257
2023-01-23	257	258	255	258	66,100	258
2023-01-20	254	258	254	255	55,700	255
2023-01-19	255	258	254	256	45,700	256
2023-01-18	257	260	253	256	108,500	256
2023-01-17	256	257	254	255	62,000	255
2023-01-16	260	260	253	255	249,900	255
2023-01-13	262	265	260	261	149,500	261
2023-01-12	266	267	262	264	57,500	264
2023-01-11	263	267	263	265	103,400	265
2023-01-10	265	265	262	263	69,100	263
2023-01-06	260	263	259	261	136,000	261
2023-01-05	267	268	260	262	148,600	262
2023-01-04	273	276	263	265	256,100	265

分割・併合履歴： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

8226 (株)理経 の時系列データ [2023年度]

8226 (株)理経の時系列データ [2023年度]