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
2024-05-172,5942,6002,5912,6004002,600
2024-05-16---2,600-2,600
2024-05-152,6102,6102,6002,6008002,600
2024-05-142,6942,7082,6252,6609,3002,660
2024-05-132,7082,7652,7082,7652,4002,765
2024-05-102,7202,7252,7022,7141,6002,714
2024-05-092,7002,7082,6782,6788002,678
2024-05-082,7082,7082,7082,7081002,708
2024-05-072,7082,7082,7082,7083002,708
2024-05-022,6982,7052,6982,7053002,705
2024-05-012,6732,7052,6732,7057002,705
2024-04-302,6892,7002,6702,6706002,670
2024-04-262,6102,6602,6102,6601,0002,660
2024-04-25---2,660-2,660
2024-04-242,6702,6752,6602,6603002,660
2024-04-232,6472,6472,6462,6462002,646
2024-04-222,6502,6502,6502,6501002,650
2024-04-19---2,678-2,678
2024-04-18---2,678-2,678
2024-04-172,6752,6782,6752,6789002,678
2024-04-162,6302,6302,6302,6301002,630
2024-04-152,6452,6452,6452,6451002,645
2024-04-12---2,660-2,660
2024-04-112,6502,6602,6502,6602,0002,660
2024-04-102,6492,6492,6492,6494002,649
2024-04-09---2,600-2,600
2024-04-082,6002,6002,6002,6001002,600
2024-04-052,6012,6012,6002,6011,1002,601
2024-04-042,6342,6342,6342,6341002,634
2024-04-03---2,640-2,640
2024-04-022,6382,6402,6362,6406002,640
2024-04-012,6312,6312,6312,6311002,631
2024-03-292,5992,5992,5782,5931,0002,593
2024-03-28---2,599-2,599
2024-03-272,6092,6092,5802,59912,0002,599
2024-03-26---2,609-2,609
2024-03-252,6132,6132,5852,6091,0002,609
2024-03-222,6352,6352,6352,6353002,635
2024-03-212,6342,6352,6342,6355002,635
2024-03-192,5812,6012,5812,6012,2002,601
2024-03-182,5752,5812,5252,5814002,581
2024-03-152,5722,6002,5722,5859002,585
2024-03-14---2,548-2,548
2024-03-132,5702,5702,5362,5481,3002,548
2024-03-122,5562,5792,5562,5792002,579
2024-03-112,5752,5752,5612,5613002,561
2024-03-082,5632,5752,5632,5704002,570
2024-03-072,5702,5702,5702,5702002,570
2024-03-062,5632,5632,5632,5631002,563
2024-03-052,5532,5752,5522,5752,0002,575
2024-03-042,6102,6102,5912,5914002,591
2024-03-012,6002,6102,6002,6101,1002,610
2024-02-29---2,619-2,619
2024-02-28---2,619-2,619
2024-02-272,6002,6192,5812,6196002,619
2024-02-262,6202,6302,5202,6301,8002,630
2024-02-222,6502,6502,6412,6415002,641
2024-02-212,6502,6552,6502,6503002,650
2024-02-202,6602,6752,6602,6753002,675
2024-02-19---2,660-2,660
2024-02-162,6292,6602,6292,6609002,660
2024-02-152,6362,6842,6002,6454,2002,645
2024-02-142,7602,7752,7602,7747002,774
2024-02-132,7562,7692,7352,7601,4002,760
2024-02-092,7562,7932,7562,7744002,774
2024-02-082,7512,7512,7512,7511002,751
2024-02-072,7602,7862,7602,7861,5002,786
2024-02-06---2,749-2,749
2024-02-052,7692,7692,7202,7491,4002,749
2024-02-022,7602,7692,7602,7693002,769
2024-02-012,7752,7752,7602,7606002,760
2024-01-31---2,750-2,750
2024-01-302,7272,7582,7272,7507002,750
2024-01-292,7482,7532,7322,7533002,753
2024-01-262,7062,7482,7062,7482002,748
2024-01-252,7482,7492,7482,7493002,749
2024-01-242,7512,7512,6612,7282,0002,728
2024-01-232,7502,7502,7502,7504002,750
2024-01-222,7002,7232,7002,7239002,723
2024-01-192,6912,6942,6682,6946002,694
2024-01-182,6782,6922,6782,6922002,692
2024-01-172,6802,6802,6512,6511,0002,651
2024-01-162,6502,6612,6502,6602,7002,660
2024-01-15---2,694-2,694
2024-01-122,6942,6942,6942,6943,0002,694
2024-01-112,6972,6972,6832,6831,0002,683
2024-01-102,6722,6722,6722,6721002,672
2024-01-092,6762,7002,6762,7002002,700
2024-01-05---2,629-2,629
2024-01-042,6292,6292,6292,6292002,629

分割・併合履歴 : [2018-06-27]1株→0.1株