5395 理研コランダム(株) 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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | - | - | - | 5,090 | - | 5,090 |
| 2024-10-02 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2024-10-01 | - | - | - | 5,090 | - | 5,090 |
| 2024-09-30 | - | - | - | 5,090 | - | 5,090 |
| 2024-09-27 | 5,080 | 5,090 | 5,080 | 5,090 | 700 | 5,090 |
| 2024-09-26 | 5,080 | 5,080 | 5,070 | 5,070 | 7,300 | 5,070 |
| 2024-09-25 | 5,080 | 5,080 | 5,080 | 5,080 | 200 | 5,080 |
| 2024-09-24 | 5,090 | 5,090 | 5,090 | 5,090 | 100 | 5,090 |
| 2024-09-20 | 5,080 | 5,080 | 5,080 | 5,080 | 1,200 | 5,080 |
| 2024-09-19 | 5,100 | 5,100 | 5,090 | 5,090 | 2,500 | 5,090 |
| 2024-09-18 | 5,090 | 5,090 | 5,090 | 5,090 | 2,100 | 5,090 |
| 2024-09-17 | 5,090 | 5,090 | 5,090 | 5,090 | 1,500 | 5,090 |
| 2024-09-13 | 5,090 | 5,090 | 5,090 | 5,090 | 400 | 5,090 |
| 2024-09-12 | 5,090 | 5,090 | 5,090 | 5,090 | 4,100 | 5,090 |
| 2024-09-11 | 5,090 | 5,090 | 5,080 | 5,090 | 8,700 | 5,090 |
| 2024-09-10 | 5,090 | 5,090 | 5,080 | 5,080 | 1,200 | 5,080 |
| 2024-09-09 | 5,090 | 5,090 | 5,090 | 5,090 | 11,700 | 5,090 |
| 2024-09-06 | 5,080 | 5,090 | 5,080 | 5,090 | 12,900 | 5,090 |
| 2024-09-05 | 5,080 | 5,080 | 5,080 | 5,080 | 300 | 5,080 |
| 2024-09-04 | 5,090 | 5,090 | 5,080 | 5,080 | 2,200 | 5,080 |
| 2024-09-03 | 5,080 | 5,090 | 5,080 | 5,090 | 2,500 | 5,090 |
| 2024-09-02 | 5,080 | 5,080 | 5,080 | 5,080 | 8,200 | 5,080 |
| 2024-08-30 | 5,080 | 5,080 | 5,080 | 5,080 | 1,700 | 5,080 |
| 2024-08-29 | 5,080 | 5,080 | 5,080 | 5,080 | 2,200 | 5,080 |
| 2024-08-28 | 5,080 | 5,080 | 5,080 | 5,080 | 4,800 | 5,080 |
| 2024-08-27 | 5,080 | 5,090 | 5,080 | 5,090 | 5,500 | 5,090 |
| 2024-08-26 | 5,090 | 5,090 | 5,080 | 5,080 | 800 | 5,080 |
| 2024-08-23 | 5,080 | 5,080 | 5,080 | 5,080 | 2,500 | 5,080 |
| 2024-08-22 | 5,080 | 5,090 | 5,080 | 5,090 | 7,000 | 5,090 |
| 2024-08-21 | 5,080 | 5,080 | 5,080 | 5,080 | 5,600 | 5,080 |
| 2024-08-20 | 5,080 | 5,090 | 5,080 | 5,090 | 3,500 | 5,090 |
| 2024-08-19 | 5,090 | 5,090 | 5,080 | 5,080 | 17,000 | 5,080 |
| 2024-08-16 | 5,080 | 5,090 | 5,080 | 5,090 | 39,700 | 5,090 |
| 2024-08-15 | 5,080 | 5,090 | 5,080 | 5,080 | 19,700 | 5,080 |
| 2024-08-14 | 5,090 | 5,090 | 5,080 | 5,080 | 45,200 | 5,080 |
| 2024-08-13 | - | - | - | 3,290 | - | 3,290 |
| 2024-08-09 | 3,290 | 3,290 | 3,290 | 3,290 | 300 | 3,290 |
| 2024-08-08 | 2,760 | 2,790 | 2,700 | 2,790 | 3,900 | 2,790 |
| 2024-08-07 | 2,588 | 2,810 | 2,588 | 2,734 | 6,000 | 2,734 |
| 2024-08-06 | 2,600 | 2,600 | 2,420 | 2,488 | 1,800 | 2,488 |
| 2024-08-05 | 2,610 | 2,650 | 2,538 | 2,597 | 2,600 | 2,597 |
| 2024-08-02 | 2,679 | 2,680 | 2,620 | 2,680 | 1,100 | 2,680 |
| 2024-08-01 | 2,741 | 2,741 | 2,689 | 2,729 | 1,000 | 2,729 |
| 2024-07-31 | 2,742 | 2,742 | 2,742 | 2,742 | 200 | 2,742 |
| 2024-07-30 | 2,742 | 2,744 | 2,720 | 2,744 | 2,300 | 2,744 |
| 2024-07-29 | 2,710 | 2,738 | 2,710 | 2,720 | 300 | 2,720 |
| 2024-07-26 | 2,720 | 2,720 | 2,710 | 2,710 | 500 | 2,710 |
| 2024-07-25 | 2,731 | 2,731 | 2,731 | 2,731 | 300 | 2,731 |
| 2024-07-24 | 2,732 | 2,732 | 2,732 | 2,732 | 400 | 2,732 |
| 2024-07-23 | 2,739 | 2,747 | 2,682 | 2,682 | 1,200 | 2,682 |
| 2024-07-22 | 2,739 | 2,739 | 2,704 | 2,704 | 400 | 2,704 |
| 2024-07-19 | - | - | - | 2,730 | - | 2,730 |
| 2024-07-18 | 2,720 | 2,730 | 2,720 | 2,730 | 200 | 2,730 |
| 2024-07-17 | 2,739 | 2,740 | 2,739 | 2,740 | 900 | 2,740 |
| 2024-07-16 | 2,739 | 2,739 | 2,739 | 2,739 | 200 | 2,739 |
| 2024-07-12 | - | - | - | 2,744 | - | 2,744 |
| 2024-07-11 | 2,744 | 2,744 | 2,744 | 2,744 | 100 | 2,744 |
| 2024-07-10 | 2,700 | 2,744 | 2,700 | 2,744 | 700 | 2,744 |
| 2024-07-09 | 2,740 | 2,740 | 2,740 | 2,740 | 100 | 2,740 |
| 2024-07-08 | 2,750 | 2,750 | 2,740 | 2,740 | 600 | 2,740 |
| 2024-07-05 | 2,783 | 2,783 | 2,750 | 2,750 | 300 | 2,750 |
| 2024-07-04 | 2,722 | 2,766 | 2,716 | 2,766 | 900 | 2,766 |
| 2024-07-03 | 2,716 | 2,716 | 2,716 | 2,716 | 300 | 2,716 |
| 2024-07-02 | 2,784 | 2,785 | 2,735 | 2,745 | 600 | 2,745 |
| 2024-07-01 | 2,775 | 2,785 | 2,775 | 2,785 | 1,000 | 2,785 |
| 2024-06-28 | 2,775 | 2,775 | 2,768 | 2,775 | 800 | 2,775 |
| 2024-06-27 | 2,780 | 2,780 | 2,780 | 2,780 | 400 | 2,780 |
| 2024-06-26 | 2,767 | 2,767 | 2,765 | 2,765 | 200 | 2,765 |
| 2024-06-25 | 2,750 | 2,759 | 2,740 | 2,759 | 500 | 2,759 |
| 2024-06-24 | 2,701 | 2,701 | 2,699 | 2,700 | 1,700 | 2,700 |
| 2024-06-21 | 2,700 | 2,700 | 2,700 | 2,700 | 100 | 2,700 |
| 2024-06-20 | 2,689 | 2,730 | 2,660 | 2,700 | 4,600 | 2,700 |
| 2024-06-19 | 2,659 | 2,700 | 2,659 | 2,693 | 4,300 | 2,693 |
| 2024-06-18 | - | - | - | 2,600 | - | 2,600 |
| 2024-06-17 | 2,598 | 2,600 | 2,598 | 2,600 | 500 | 2,600 |
| 2024-06-14 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
| 2024-06-13 | - | - | - | 2,585 | - | 2,585 |
| 2024-06-12 | 2,572 | 2,585 | 2,572 | 2,585 | 800 | 2,585 |
| 2024-06-11 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-06-10 | - | - | - | 2,574 | - | 2,574 |
| 2024-06-07 | 2,532 | 2,574 | 2,532 | 2,574 | 300 | 2,574 |
| 2024-06-06 | 2,530 | 2,530 | 2,529 | 2,530 | 400 | 2,530 |
| 2024-06-05 | 2,577 | 2,577 | 2,529 | 2,529 | 500 | 2,529 |
| 2024-06-04 | 2,521 | 2,527 | 2,520 | 2,527 | 700 | 2,527 |
| 2024-06-03 | 2,540 | 2,558 | 2,532 | 2,532 | 300 | 2,532 |
| 2024-05-31 | 2,515 | 2,536 | 2,515 | 2,536 | 300 | 2,536 |
| 2024-05-30 | 2,520 | 2,520 | 2,505 | 2,515 | 1,400 | 2,515 |
| 2024-05-29 | 2,555 | 2,555 | 2,520 | 2,520 | 1,700 | 2,520 |
| 2024-05-28 | - | - | - | 2,550 | - | 2,550 |
| 2024-05-27 | 2,544 | 2,579 | 2,544 | 2,550 | 900 | 2,550 |
| 2024-05-24 | 2,529 | 2,594 | 2,529 | 2,594 | 400 | 2,594 |
| 2024-05-23 | 2,600 | 2,650 | 2,531 | 2,531 | 1,800 | 2,531 |
| 2024-05-22 | 2,590 | 2,600 | 2,566 | 2,566 | 900 | 2,566 |
| 2024-05-21 | - | - | - | 2,590 | - | 2,590 |
| 2024-05-20 | 2,600 | 2,600 | 2,561 | 2,590 | 1,400 | 2,590 |
| 2024-05-17 | 2,594 | 2,600 | 2,591 | 2,600 | 400 | 2,600 |
| 2024-05-16 | - | - | - | 2,600 | - | 2,600 |
| 2024-05-15 | 2,610 | 2,610 | 2,600 | 2,600 | 800 | 2,600 |
| 2024-05-14 | 2,694 | 2,708 | 2,625 | 2,660 | 9,300 | 2,660 |
| 2024-05-13 | 2,708 | 2,765 | 2,708 | 2,765 | 2,400 | 2,765 |
| 2024-05-10 | 2,720 | 2,725 | 2,702 | 2,714 | 1,600 | 2,714 |
| 2024-05-09 | 2,700 | 2,708 | 2,678 | 2,678 | 800 | 2,678 |
| 2024-05-08 | 2,708 | 2,708 | 2,708 | 2,708 | 100 | 2,708 |
| 2024-05-07 | 2,708 | 2,708 | 2,708 | 2,708 | 300 | 2,708 |
| 2024-05-02 | 2,698 | 2,705 | 2,698 | 2,705 | 300 | 2,705 |
| 2024-05-01 | 2,673 | 2,705 | 2,673 | 2,705 | 700 | 2,705 |
| 2024-04-30 | 2,689 | 2,700 | 2,670 | 2,670 | 600 | 2,670 |
| 2024-04-26 | 2,610 | 2,660 | 2,610 | 2,660 | 1,000 | 2,660 |
| 2024-04-25 | - | - | - | 2,660 | - | 2,660 |
| 2024-04-24 | 2,670 | 2,675 | 2,660 | 2,660 | 300 | 2,660 |
| 2024-04-23 | 2,647 | 2,647 | 2,646 | 2,646 | 200 | 2,646 |
| 2024-04-22 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2024-04-19 | - | - | - | 2,678 | - | 2,678 |
| 2024-04-18 | - | - | - | 2,678 | - | 2,678 |
| 2024-04-17 | 2,675 | 2,678 | 2,675 | 2,678 | 900 | 2,678 |
| 2024-04-16 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 2,630 |
| 2024-04-15 | 2,645 | 2,645 | 2,645 | 2,645 | 100 | 2,645 |
| 2024-04-12 | - | - | - | 2,660 | - | 2,660 |
| 2024-04-11 | 2,650 | 2,660 | 2,650 | 2,660 | 2,000 | 2,660 |
| 2024-04-10 | 2,649 | 2,649 | 2,649 | 2,649 | 400 | 2,649 |
| 2024-04-09 | - | - | - | 2,600 | - | 2,600 |
| 2024-04-08 | 2,600 | 2,600 | 2,600 | 2,600 | 100 | 2,600 |
| 2024-04-05 | 2,601 | 2,601 | 2,600 | 2,601 | 1,100 | 2,601 |
| 2024-04-04 | 2,634 | 2,634 | 2,634 | 2,634 | 100 | 2,634 |
| 2024-04-03 | - | - | - | 2,640 | - | 2,640 |
| 2024-04-02 | 2,638 | 2,640 | 2,636 | 2,640 | 600 | 2,640 |
| 2024-04-01 | 2,631 | 2,631 | 2,631 | 2,631 | 100 | 2,631 |
| 2024-03-29 | 2,599 | 2,599 | 2,578 | 2,593 | 1,000 | 2,593 |
| 2024-03-28 | - | - | - | 2,599 | - | 2,599 |
| 2024-03-27 | 2,609 | 2,609 | 2,580 | 2,599 | 12,000 | 2,599 |
| 2024-03-26 | - | - | - | 2,609 | - | 2,609 |
| 2024-03-25 | 2,613 | 2,613 | 2,585 | 2,609 | 1,000 | 2,609 |
| 2024-03-22 | 2,635 | 2,635 | 2,635 | 2,635 | 300 | 2,635 |
| 2024-03-21 | 2,634 | 2,635 | 2,634 | 2,635 | 500 | 2,635 |
| 2024-03-19 | 2,581 | 2,601 | 2,581 | 2,601 | 2,200 | 2,601 |
| 2024-03-18 | 2,575 | 2,581 | 2,525 | 2,581 | 400 | 2,581 |
| 2024-03-15 | 2,572 | 2,600 | 2,572 | 2,585 | 900 | 2,585 |
| 2024-03-14 | - | - | - | 2,548 | - | 2,548 |
| 2024-03-13 | 2,570 | 2,570 | 2,536 | 2,548 | 1,300 | 2,548 |
| 2024-03-12 | 2,556 | 2,579 | 2,556 | 2,579 | 200 | 2,579 |
| 2024-03-11 | 2,575 | 2,575 | 2,561 | 2,561 | 300 | 2,561 |
| 2024-03-08 | 2,563 | 2,575 | 2,563 | 2,570 | 400 | 2,570 |
| 2024-03-07 | 2,570 | 2,570 | 2,570 | 2,570 | 200 | 2,570 |
| 2024-03-06 | 2,563 | 2,563 | 2,563 | 2,563 | 100 | 2,563 |
| 2024-03-05 | 2,553 | 2,575 | 2,552 | 2,575 | 2,000 | 2,575 |
| 2024-03-04 | 2,610 | 2,610 | 2,591 | 2,591 | 400 | 2,591 |
| 2024-03-01 | 2,600 | 2,610 | 2,600 | 2,610 | 1,100 | 2,610 |
| 2024-02-29 | - | - | - | 2,619 | - | 2,619 |
| 2024-02-28 | - | - | - | 2,619 | - | 2,619 |
| 2024-02-27 | 2,600 | 2,619 | 2,581 | 2,619 | 600 | 2,619 |
| 2024-02-26 | 2,620 | 2,630 | 2,520 | 2,630 | 1,800 | 2,630 |
| 2024-02-22 | 2,650 | 2,650 | 2,641 | 2,641 | 500 | 2,641 |
| 2024-02-21 | 2,650 | 2,655 | 2,650 | 2,650 | 300 | 2,650 |
| 2024-02-20 | 2,660 | 2,675 | 2,660 | 2,675 | 300 | 2,675 |
| 2024-02-19 | - | - | - | 2,660 | - | 2,660 |
| 2024-02-16 | 2,629 | 2,660 | 2,629 | 2,660 | 900 | 2,660 |
| 2024-02-15 | 2,636 | 2,684 | 2,600 | 2,645 | 4,200 | 2,645 |
| 2024-02-14 | 2,760 | 2,775 | 2,760 | 2,774 | 700 | 2,774 |
| 2024-02-13 | 2,756 | 2,769 | 2,735 | 2,760 | 1,400 | 2,760 |
| 2024-02-09 | 2,756 | 2,793 | 2,756 | 2,774 | 400 | 2,774 |
| 2024-02-08 | 2,751 | 2,751 | 2,751 | 2,751 | 100 | 2,751 |
| 2024-02-07 | 2,760 | 2,786 | 2,760 | 2,786 | 1,500 | 2,786 |
| 2024-02-06 | - | - | - | 2,749 | - | 2,749 |
| 2024-02-05 | 2,769 | 2,769 | 2,720 | 2,749 | 1,400 | 2,749 |
| 2024-02-02 | 2,760 | 2,769 | 2,760 | 2,769 | 300 | 2,769 |
| 2024-02-01 | 2,775 | 2,775 | 2,760 | 2,760 | 600 | 2,760 |
| 2024-01-31 | - | - | - | 2,750 | - | 2,750 |
| 2024-01-30 | 2,727 | 2,758 | 2,727 | 2,750 | 700 | 2,750 |
| 2024-01-29 | 2,748 | 2,753 | 2,732 | 2,753 | 300 | 2,753 |
| 2024-01-26 | 2,706 | 2,748 | 2,706 | 2,748 | 200 | 2,748 |
| 2024-01-25 | 2,748 | 2,749 | 2,748 | 2,749 | 300 | 2,749 |
| 2024-01-24 | 2,751 | 2,751 | 2,661 | 2,728 | 2,000 | 2,728 |
| 2024-01-23 | 2,750 | 2,750 | 2,750 | 2,750 | 400 | 2,750 |
| 2024-01-22 | 2,700 | 2,723 | 2,700 | 2,723 | 900 | 2,723 |
| 2024-01-19 | 2,691 | 2,694 | 2,668 | 2,694 | 600 | 2,694 |
| 2024-01-18 | 2,678 | 2,692 | 2,678 | 2,692 | 200 | 2,692 |
| 2024-01-17 | 2,680 | 2,680 | 2,651 | 2,651 | 1,000 | 2,651 |
| 2024-01-16 | 2,650 | 2,661 | 2,650 | 2,660 | 2,700 | 2,660 |
| 2024-01-15 | - | - | - | 2,694 | - | 2,694 |
| 2024-01-12 | 2,694 | 2,694 | 2,694 | 2,694 | 3,000 | 2,694 |
| 2024-01-11 | 2,697 | 2,697 | 2,683 | 2,683 | 1,000 | 2,683 |
| 2024-01-10 | 2,672 | 2,672 | 2,672 | 2,672 | 100 | 2,672 |
| 2024-01-09 | 2,676 | 2,700 | 2,676 | 2,700 | 200 | 2,700 |
| 2024-01-05 | - | - | - | 2,629 | - | 2,629 |
| 2024-01-04 | 2,629 | 2,629 | 2,629 | 2,629 | 200 | 2,629 |
分割・併合履歴 ： [2018-06-27]1株→0.1株
