1. HOME >
  2. 株価時系列 >
  3. 5395 >
  4. 2023年

5395 理研コランダム(株) 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---2,600-2,600
2023-12-282,5772,6002,5772,6002002,600
2023-12-272,6142,6272,6002,60714,6002,607
2023-12-262,6022,6022,6022,6023002,602
2023-12-252,6242,6252,6242,6253002,625
2023-12-22---2,614-2,614
2023-12-212,5922,6142,5922,6142002,614
2023-12-202,5692,6142,5692,5713,3002,571
2023-12-192,5712,5932,5682,5681,3002,568
2023-12-18---2,580-2,580
2023-12-152,5802,5802,5802,5801002,580
2023-12-142,5942,6132,5732,5768002,576
2023-12-132,6002,6512,6002,6394002,639
2023-12-122,5702,5712,5552,5686002,568
2023-12-112,5552,5742,5552,5745002,574
2023-12-082,5602,5602,5532,5533,1002,553
2023-12-072,5272,5452,5272,5416002,541
2023-12-062,5352,5352,5262,5264002,526
2023-12-05---2,532-2,532
2023-12-042,5242,5392,5012,5326002,532
2023-12-012,5022,5062,4752,4934,4002,493
2023-11-302,5302,5302,5302,5301002,530
2023-11-292,5192,5192,5002,5004,7002,500
2023-11-282,5002,5202,5002,5206,4002,520
2023-11-272,4982,4982,4982,4981002,498
2023-11-242,5002,5002,4882,4886002,488
2023-11-22---2,486-2,486
2023-11-212,5072,5072,4852,4866002,486
2023-11-202,4952,4992,4952,4951,1002,495
2023-11-172,4852,4952,4832,4956002,495
2023-11-162,4892,5082,4832,4831,6002,483
2023-11-152,4982,5002,4952,5001,2002,500
2023-11-142,5252,5252,4912,5002,3002,500
2023-11-132,5302,5702,5202,53012,9002,530
2023-11-103,0353,0352,8803,0009,9003,000
2023-11-092,7803,1002,7803,01012,1003,010
2023-11-082,7472,7472,7302,7302002,730
2023-11-072,7802,8222,7502,8225,8002,822
2023-11-062,7002,7002,6802,6809002,680
2023-11-022,6832,6832,6832,6832002,683
2023-11-012,7232,7232,6692,6851,4002,685
2023-10-312,6252,6402,6252,6402002,640
2023-10-302,6412,6422,6202,6202,2002,620
2023-10-272,6402,6452,6402,6452002,645
2023-10-262,7302,7302,6102,6404,6002,640
2023-10-252,6502,7302,6502,7303,5002,730
2023-10-242,6262,6502,6082,6503,3002,650
2023-10-232,5702,6282,5702,6284,5002,628
2023-10-202,4902,5272,4902,5052,0002,505
2023-10-19---2,494-2,494
2023-10-182,4932,4942,4712,4943002,494
2023-10-172,4852,4852,4802,4802002,480
2023-10-162,4752,4802,4712,4772,5002,477
2023-10-132,4802,4802,4752,4752002,475
2023-10-122,4762,4972,4762,4976002,497
2023-10-112,4822,4962,4742,4967,4002,496
2023-10-102,4582,4862,4582,4862,4002,486
2023-10-06---2,408-2,408
2023-10-052,4082,4082,4082,4081,9002,408
2023-10-042,3262,3902,3262,3812,0002,381
2023-10-03---2,414-2,414
2023-10-022,4312,4322,4132,4148002,414
2023-09-29---2,430-2,430
2023-09-282,4462,4462,4302,4306,8002,430
2023-09-272,4292,4462,4292,4468,7002,446
2023-09-26---2,429-2,429
2023-09-25---2,429-2,429
2023-09-222,4372,4372,4012,4299002,429
2023-09-21---2,417-2,417
2023-09-202,4172,4172,4172,4177002,417
2023-09-19---2,450-2,450
2023-09-152,4602,4602,4502,4501,3002,450
2023-09-142,4892,4892,4702,4701,7002,470
2023-09-132,4442,4442,4442,4446,7002,444
2023-09-12---2,444-2,444
2023-09-112,4442,4442,4442,4441002,444
2023-09-08---2,433-2,433
2023-09-072,4352,4352,4332,4333002,433
2023-09-062,4352,4352,4302,4303002,430
2023-09-052,4372,4372,4372,4371002,437
2023-09-042,3952,4702,3952,4651,4002,465
2023-09-012,4202,4202,4162,4163002,416
2023-08-312,4262,4262,4262,4261002,426
2023-08-30---2,421-2,421
2023-08-29---2,421-2,421
2023-08-28---2,421-2,421
2023-08-25---2,421-2,421
2023-08-24---2,421-2,421
2023-08-232,4212,4212,4212,4213002,421
2023-08-22---2,425-2,425
2023-08-21---2,425-2,425
2023-08-182,4252,4252,4252,4252002,425
2023-08-17---2,430-2,430
2023-08-16---2,430-2,430
2023-08-152,4302,4302,4302,4302002,430
2023-08-142,4252,4342,4252,4342002,434
2023-08-102,4162,4212,4152,4208002,420
2023-08-092,4702,4702,4082,4201,6002,420
2023-08-082,4792,4922,4672,4762,0002,476
2023-08-072,4212,4212,4212,4211002,421
2023-08-042,4122,4212,4122,4217002,421
2023-08-032,4902,4902,4612,4614002,461
2023-08-022,4432,4982,4432,4985002,498
2023-08-012,4362,4362,4282,4315002,431
2023-07-312,4472,4892,4472,4897002,489
2023-07-282,4472,4472,4472,4471002,447
2023-07-272,4632,4632,4342,4342002,434
2023-07-262,4642,4642,4642,4641002,464
2023-07-252,3712,3712,3712,3715002,371
2023-07-242,4472,4472,4202,4215002,421
2023-07-21---2,397-2,397
2023-07-20---2,397-2,397
2023-07-19---2,397-2,397
2023-07-18---2,397-2,397
2023-07-14---2,397-2,397
2023-07-132,3972,3972,3972,3972002,397
2023-07-122,3632,4002,3632,3978,5002,397
2023-07-11---2,440-2,440
2023-07-102,4402,4402,4402,4401002,440
2023-07-072,4402,4402,4402,4406002,440
2023-07-062,4652,4652,4402,4404002,440
2023-07-052,4752,4752,4512,4717002,471
2023-07-042,4692,4712,4692,4716002,471
2023-07-032,4652,4702,4502,4627002,462
2023-06-302,4412,4412,4412,4411002,441
2023-06-292,4122,4312,4122,4313002,431
2023-06-28---2,430-2,430
2023-06-272,4302,4302,4302,4301002,430
2023-06-26---2,429-2,429
2023-06-232,4702,4702,4292,4297002,429
2023-06-222,4602,4602,4602,4605002,460
2023-06-212,4502,4502,4502,4501002,450
2023-06-202,4512,4602,4502,4508002,450
2023-06-192,4262,4492,3812,4492,2002,449
2023-06-162,3812,3812,3812,3811002,381
2023-06-15---2,410-2,410
2023-06-142,4102,4102,4102,4101002,410
2023-06-132,4102,4102,4102,4101002,410
2023-06-122,3652,4102,3652,4101,8002,410
2023-06-092,3502,3502,3502,3501002,350
2023-06-082,3142,3342,3142,3344002,334
2023-06-072,3062,3342,3062,3344002,334
2023-06-062,3332,3332,3332,3331002,333
2023-06-052,3102,3132,3012,3131,1002,313
2023-06-022,3002,3002,3002,3001,1002,300
2023-06-012,3272,3272,3002,3001,7002,300
2023-05-312,4002,4002,3272,3271,5002,327
2023-05-302,3852,3852,3842,3843002,384
2023-05-292,3852,3852,3852,3855002,385
2023-05-262,3852,3852,3752,3753002,375
2023-05-252,3752,3752,3752,3755002,375
2023-05-242,3752,3752,3752,3751002,375
2023-05-232,3772,3772,3752,3754002,375
2023-05-222,3822,4222,3782,3781,3002,378
2023-05-192,3822,3822,3772,3774002,377
2023-05-182,3822,3822,3822,3822002,382
2023-05-172,3822,3822,3812,3813002,381
2023-05-162,3602,4102,3602,3826002,382
2023-05-152,3592,3592,3302,3301,4002,330
2023-05-122,4672,4672,3502,3502,0002,350
2023-05-112,4402,4402,4252,4256002,425
2023-05-102,4402,4412,4392,4397002,439
2023-05-092,4402,4402,4402,4401002,440
2023-05-082,4402,4402,4402,4403002,440
2023-05-022,4402,4402,4402,4401002,440
2023-05-012,4402,4402,4302,4304002,430
2023-04-282,4702,4702,4092,4109002,410
2023-04-272,4812,4812,4812,4812002,481
2023-04-26---2,401-2,401
2023-04-252,4312,4312,4012,4018002,401
2023-04-24---2,431-2,431
2023-04-21---2,431-2,431
2023-04-20---2,431-2,431
2023-04-19---2,431-2,431
2023-04-182,4942,4942,4312,4311,5002,431
2023-04-17---2,400-2,400
2023-04-14---2,400-2,400
2023-04-132,4002,4002,4002,4001002,400
2023-04-122,4002,4002,4002,4002002,400
2023-04-11---2,400-2,400
2023-04-102,4002,4002,4002,4004002,400
2023-04-072,4002,4002,4002,4002002,400
2023-04-062,4002,4002,4002,4005002,400
2023-04-052,4002,4002,4002,4005002,400
2023-04-042,4002,4022,4002,4009002,400
2023-04-03---2,382-2,382
2023-03-31---2,382-2,382
2023-03-30---2,382-2,382
2023-03-29---2,382-2,382
2023-03-282,3822,3822,3822,3821002,382
2023-03-272,3822,3822,3822,3821002,382
2023-03-242,4172,4172,3632,3635002,363
2023-03-23---2,367-2,367
2023-03-22---2,367-2,367
2023-03-202,4002,4002,3672,3672002,367
2023-03-172,3992,4002,3992,4002002,400
2023-03-162,3862,3992,3762,3999002,399
2023-03-152,3562,3882,3562,3861,3002,386
2023-03-142,3912,3912,3552,3561,6002,356
2023-03-132,3912,3912,3912,3913002,391
2023-03-10---2,391-2,391
2023-03-092,3902,3922,3902,3911,2002,391
2023-03-082,3902,3902,3882,3909002,390
2023-03-072,3962,3962,3902,3905002,390
2023-03-062,3802,3802,3792,3799002,379
2023-03-032,3612,3802,3612,3802,1002,380
2023-03-022,4092,4092,3612,3611,0002,361
2023-03-012,3432,4202,3432,4179002,417
2023-02-282,3332,3432,3332,3433002,343
2023-02-272,3612,3622,3312,3332,4002,333
2023-02-242,3712,3752,3612,3612,5002,361
2023-02-222,3982,4152,3712,3711,8002,371
2023-02-212,4222,4222,3502,3981,9002,398
2023-02-202,4092,4222,3972,4221,9002,422
2023-02-172,3992,4502,3792,4093,5002,409
2023-02-162,4272,4272,3802,4012,7002,401
2023-02-152,5092,5092,3912,4275,0002,427
2023-02-142,5212,5342,5162,5342,3002,534
2023-02-132,5022,5212,5022,5212,5002,521
2023-02-102,5132,5252,5022,5021,7002,502
2023-02-092,5082,5082,5082,5081,0002,508
2023-02-082,4812,4812,4812,4811002,481
2023-02-072,4912,4912,4812,4811,2002,481
2023-02-062,5002,5002,5002,5001002,500
2023-02-032,4942,4942,4942,4941002,494
2023-02-02---2,486-2,486
2023-02-01---2,486-2,486
2023-01-312,4862,4862,4862,4861002,486
2023-01-302,4882,4882,4822,4823002,482
2023-01-27---2,512-2,512
2023-01-26---2,512-2,512
2023-01-252,5102,5252,5102,5123,3002,512
2023-01-242,4992,4992,4992,4991002,499
2023-01-232,4662,4812,4662,4814002,481
2023-01-20---2,466-2,466
2023-01-192,4662,4662,4662,4661002,466
2023-01-182,4702,5092,4562,4664,2002,466
2023-01-172,4582,4582,4332,4431,1002,443
2023-01-162,4582,5082,4582,5083002,508
2023-01-132,4572,4752,4572,4581,0002,458
2023-01-122,5102,5102,4012,50710,3002,507
2023-01-112,4512,5482,4002,49011,6002,490
2023-01-102,5012,5012,5012,5011002,501
2023-01-06---2,474-2,474
2023-01-05---2,474-2,474
2023-01-042,4742,4742,4742,4744002,474

分割・併合履歴 ： [2018-06-27]1株→0.1株