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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
