7235 東京ラヂエーター製造(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1,248 | 1,259 | 1,234 | 1,240 | 22,600 | 1,240 |
| 2025-10-28 | 1,251 | 1,258 | 1,229 | 1,236 | 20,100 | 1,236 |
| 2025-10-27 | 1,265 | 1,283 | 1,256 | 1,260 | 25,000 | 1,260 |
| 2025-10-24 | 1,250 | 1,265 | 1,243 | 1,260 | 24,700 | 1,260 |
| 2025-10-23 | 1,240 | 1,266 | 1,232 | 1,252 | 15,600 | 1,252 |
| 2025-10-22 | 1,253 | 1,256 | 1,236 | 1,256 | 10,500 | 1,256 |
| 2025-10-21 | 1,260 | 1,265 | 1,247 | 1,247 | 19,700 | 1,247 |
| 2025-10-20 | 1,250 | 1,260 | 1,241 | 1,260 | 24,600 | 1,260 |
| 2025-10-17 | 1,268 | 1,268 | 1,232 | 1,233 | 13,500 | 1,233 |
| 2025-10-16 | 1,256 | 1,265 | 1,255 | 1,255 | 7,800 | 1,255 |
| 2025-10-15 | 1,233 | 1,270 | 1,232 | 1,255 | 26,100 | 1,255 |
| 2025-10-14 | 1,244 | 1,262 | 1,211 | 1,222 | 55,900 | 1,222 |
| 2025-10-10 | 1,305 | 1,305 | 1,256 | 1,274 | 40,300 | 1,274 |
| 2025-10-09 | 1,330 | 1,351 | 1,301 | 1,305 | 28,300 | 1,305 |
| 2025-10-08 | 1,322 | 1,345 | 1,322 | 1,333 | 11,400 | 1,333 |
| 2025-10-07 | 1,326 | 1,345 | 1,318 | 1,322 | 22,100 | 1,322 |
| 2025-10-06 | 1,327 | 1,359 | 1,308 | 1,324 | 43,200 | 1,324 |
| 2025-10-03 | 1,305 | 1,317 | 1,296 | 1,297 | 17,300 | 1,297 |
| 2025-10-02 | 1,293 | 1,326 | 1,293 | 1,316 | 17,400 | 1,316 |
| 2025-10-01 | 1,285 | 1,312 | 1,285 | 1,301 | 51,800 | 1,301 |
| 2025-09-30 | 1,300 | 1,310 | 1,300 | 1,300 | 21,800 | 1,300 |
| 2025-09-29 | 1,323 | 1,323 | 1,305 | 1,313 | 20,400 | 1,313 |
| 2025-09-26 | 1,309 | 1,320 | 1,304 | 1,315 | 22,300 | 1,315 |
| 2025-09-25 | 1,331 | 1,331 | 1,305 | 1,317 | 22,400 | 1,317 |
| 2025-09-24 | 1,297 | 1,326 | 1,297 | 1,311 | 42,300 | 1,311 |
| 2025-09-22 | 1,309 | 1,309 | 1,284 | 1,300 | 103,300 | 1,300 |
| 2025-09-19 | 1,302 | 1,323 | 1,298 | 1,303 | 47,500 | 1,303 |
| 2025-09-18 | 1,340 | 1,340 | 1,301 | 1,307 | 64,300 | 1,307 |
| 2025-09-17 | 1,305 | 1,333 | 1,288 | 1,332 | 47,000 | 1,332 |
| 2025-09-16 | 1,300 | 1,320 | 1,297 | 1,303 | 38,100 | 1,303 |
| 2025-09-12 | 1,289 | 1,302 | 1,275 | 1,300 | 41,500 | 1,300 |
| 2025-09-11 | 1,269 | 1,288 | 1,255 | 1,283 | 67,400 | 1,283 |
| 2025-09-10 | 1,257 | 1,280 | 1,250 | 1,280 | 68,400 | 1,280 |
| 2025-09-09 | 1,264 | 1,270 | 1,250 | 1,259 | 39,900 | 1,259 |
| 2025-09-08 | 1,244 | 1,257 | 1,244 | 1,255 | 48,600 | 1,255 |
| 2025-09-05 | 1,238 | 1,265 | 1,231 | 1,244 | 24,800 | 1,244 |
| 2025-09-04 | 1,250 | 1,255 | 1,229 | 1,236 | 25,500 | 1,236 |
| 2025-09-03 | 1,219 | 1,265 | 1,211 | 1,252 | 60,000 | 1,252 |
| 2025-09-02 | 1,197 | 1,225 | 1,197 | 1,219 | 30,100 | 1,219 |
| 2025-09-01 | 1,182 | 1,203 | 1,176 | 1,196 | 48,600 | 1,196 |
| 2025-08-29 | 1,190 | 1,200 | 1,182 | 1,196 | 15,200 | 1,196 |
| 2025-08-28 | 1,202 | 1,224 | 1,195 | 1,196 | 18,300 | 1,196 |
| 2025-08-27 | 1,212 | 1,212 | 1,189 | 1,206 | 22,300 | 1,206 |
| 2025-08-26 | 1,170 | 1,204 | 1,156 | 1,199 | 37,200 | 1,199 |
| 2025-08-25 | 1,177 | 1,186 | 1,152 | 1,159 | 52,800 | 1,159 |
| 2025-08-22 | 1,167 | 1,186 | 1,157 | 1,169 | 40,400 | 1,169 |
| 2025-08-21 | 1,108 | 1,160 | 1,106 | 1,150 | 39,200 | 1,150 |
| 2025-08-20 | 1,111 | 1,116 | 1,105 | 1,107 | 25,600 | 1,107 |
| 2025-08-19 | 1,115 | 1,120 | 1,094 | 1,109 | 65,300 | 1,109 |
| 2025-08-18 | 1,080 | 1,106 | 1,071 | 1,102 | 45,900 | 1,102 |
| 2025-08-15 | 1,072 | 1,079 | 1,064 | 1,071 | 32,100 | 1,071 |
| 2025-08-14 | 1,067 | 1,081 | 1,066 | 1,073 | 28,700 | 1,073 |
| 2025-08-13 | 1,094 | 1,094 | 1,063 | 1,067 | 109,000 | 1,067 |
| 2025-08-12 | 1,090 | 1,109 | 1,065 | 1,096 | 217,900 | 1,096 |
| 2025-08-08 | 960 | 970 | 960 | 970 | 16,200 | 970 |
| 2025-08-07 | 963 | 968 | 962 | 965 | 14,400 | 965 |
| 2025-08-06 | 970 | 976 | 962 | 963 | 33,500 | 963 |
| 2025-08-05 | 958 | 970 | 958 | 966 | 25,900 | 966 |
| 2025-08-04 | 950 | 953 | 943 | 946 | 27,000 | 946 |
| 2025-08-01 | 949 | 967 | 949 | 955 | 25,000 | 955 |
| 2025-07-31 | 957 | 957 | 949 | 952 | 14,500 | 952 |
| 2025-07-30 | 952 | 960 | 952 | 957 | 8,900 | 957 |
| 2025-07-29 | 966 | 966 | 953 | 956 | 17,200 | 956 |
| 2025-07-28 | 959 | 968 | 955 | 963 | 17,500 | 963 |
| 2025-07-25 | 947 | 959 | 942 | 955 | 27,700 | 955 |
| 2025-07-24 | 936 | 947 | 935 | 947 | 17,100 | 947 |
| 2025-07-23 | 928 | 938 | 917 | 931 | 189,700 | 931 |
| 2025-07-22 | 932 | 935 | 923 | 923 | 36,500 | 923 |
| 2025-07-18 | 931 | 939 | 927 | 927 | 14,600 | 927 |
| 2025-07-17 | 935 | 937 | 928 | 930 | 18,600 | 930 |
| 2025-07-16 | 945 | 945 | 927 | 932 | 19,700 | 932 |
| 2025-07-15 | 948 | 950 | 940 | 940 | 7,200 | 940 |
| 2025-07-14 | 935 | 946 | 931 | 946 | 10,700 | 946 |
| 2025-07-11 | 935 | 948 | 935 | 935 | 14,900 | 935 |
| 2025-07-10 | 925 | 936 | 925 | 930 | 11,700 | 930 |
| 2025-07-09 | 911 | 933 | 911 | 923 | 33,800 | 923 |
| 2025-07-08 | 909 | 923 | 908 | 911 | 35,600 | 911 |
| 2025-07-07 | 907 | 919 | 905 | 910 | 62,800 | 910 |
| 2025-07-04 | 902 | 912 | 892 | 907 | 18,800 | 907 |
| 2025-07-03 | 915 | 916 | 902 | 911 | 16,500 | 911 |
| 2025-07-02 | 918 | 934 | 911 | 916 | 20,300 | 916 |
| 2025-07-01 | 906 | 921 | 906 | 920 | 38,000 | 920 |
| 2025-06-30 | 890 | 910 | 890 | 905 | 79,800 | 905 |
| 2025-06-27 | 883 | 894 | 870 | 890 | 65,100 | 890 |
| 2025-06-26 | 869 | 873 | 867 | 868 | 10,900 | 868 |
| 2025-06-25 | 876 | 876 | 865 | 872 | 12,100 | 872 |
| 2025-06-24 | 872 | 875 | 868 | 871 | 12,500 | 871 |
| 2025-06-23 | 871 | 872 | 854 | 866 | 16,800 | 866 |
| 2025-06-20 | 877 | 877 | 866 | 871 | 12,400 | 871 |
| 2025-06-19 | 874 | 878 | 870 | 877 | 14,300 | 877 |
| 2025-06-18 | 874 | 884 | 874 | 877 | 6,900 | 877 |
| 2025-06-17 | 880 | 884 | 876 | 879 | 7,600 | 879 |
| 2025-06-16 | 878 | 880 | 868 | 880 | 14,300 | 880 |
| 2025-06-13 | 886 | 886 | 864 | 872 | 31,000 | 872 |
| 2025-06-12 | 898 | 898 | 876 | 895 | 21,800 | 895 |
| 2025-06-11 | 907 | 907 | 888 | 899 | 128,700 | 899 |
| 2025-06-10 | 910 | 912 | 904 | 907 | 15,100 | 907 |
| 2025-06-09 | 915 | 916 | 903 | 910 | 113,900 | 910 |
| 2025-06-06 | 910 | 914 | 909 | 910 | 9,100 | 910 |
| 2025-06-05 | 917 | 920 | 910 | 911 | 12,000 | 911 |
| 2025-06-04 | 913 | 920 | 906 | 918 | 20,300 | 918 |
| 2025-06-03 | 911 | 911 | 897 | 910 | 16,800 | 910 |
| 2025-06-02 | 905 | 913 | 904 | 910 | 20,100 | 910 |
| 2025-05-30 | 902 | 915 | 899 | 899 | 24,300 | 899 |
| 2025-05-29 | 893 | 906 | 893 | 904 | 24,900 | 904 |
| 2025-05-28 | 890 | 895 | 884 | 890 | 23,000 | 890 |
| 2025-05-27 | 888 | 897 | 878 | 885 | 99,000 | 885 |
| 2025-05-26 | 891 | 905 | 890 | 892 | 33,400 | 892 |
| 2025-05-23 | 873 | 882 | 872 | 882 | 13,200 | 882 |
| 2025-05-22 | 877 | 879 | 872 | 872 | 13,100 | 872 |
| 2025-05-21 | 879 | 883 | 874 | 874 | 7,700 | 874 |
| 2025-05-20 | 885 | 888 | 873 | 873 | 22,200 | 873 |
| 2025-05-19 | 859 | 883 | 859 | 873 | 24,900 | 873 |
| 2025-05-16 | 856 | 861 | 851 | 851 | 15,200 | 851 |
| 2025-05-15 | 874 | 874 | 855 | 855 | 20,200 | 855 |
| 2025-05-14 | 885 | 885 | 848 | 859 | 151,800 | 859 |
| 2025-05-13 | 881 | 898 | 863 | 888 | 72,600 | 888 |
| 2025-05-12 | 866 | 876 | 863 | 865 | 18,400 | 865 |
| 2025-05-09 | 860 | 877 | 858 | 862 | 14,300 | 862 |
| 2025-05-08 | 864 | 867 | 853 | 856 | 8,100 | 856 |
| 2025-05-07 | 845 | 867 | 845 | 864 | 12,700 | 864 |
| 2025-05-02 | 838 | 845 | 835 | 845 | 9,100 | 845 |
| 2025-05-01 | 845 | 849 | 835 | 835 | 12,800 | 835 |
| 2025-04-30 | 847 | 853 | 841 | 845 | 13,600 | 845 |
| 2025-04-28 | 845 | 853 | 835 | 840 | 12,800 | 840 |
| 2025-04-25 | 832 | 844 | 830 | 842 | 15,600 | 842 |
| 2025-04-24 | 827 | 832 | 819 | 832 | 8,400 | 832 |
| 2025-04-23 | 819 | 824 | 816 | 822 | 6,400 | 822 |
| 2025-04-22 | 816 | 818 | 802 | 811 | 20,700 | 811 |
| 2025-04-21 | 815 | 817 | 806 | 812 | 11,000 | 812 |
| 2025-04-18 | 803 | 823 | 797 | 813 | 25,100 | 813 |
| 2025-04-17 | 782 | 801 | 780 | 799 | 11,500 | 799 |
| 2025-04-16 | 775 | 790 | 772 | 787 | 58,400 | 787 |
| 2025-04-15 | 782 | 788 | 770 | 772 | 25,700 | 772 |
| 2025-04-14 | 801 | 801 | 770 | 770 | 33,200 | 770 |
| 2025-04-11 | 745 | 775 | 730 | 771 | 39,900 | 771 |
| 2025-04-10 | 782 | 782 | 744 | 759 | 133,500 | 759 |
| 2025-04-09 | 756 | 756 | 706 | 713 | 137,100 | 713 |
| 2025-04-08 | 797 | 821 | 747 | 755 | 130,700 | 755 |
| 2025-04-07 | 741 | 774 | 722 | 745 | 71,800 | 745 |
| 2025-04-04 | 837 | 843 | 770 | 800 | 105,200 | 800 |
| 2025-04-03 | 867 | 879 | 853 | 867 | 35,000 | 867 |
| 2025-04-02 | 914 | 916 | 882 | 899 | 61,600 | 899 |
| 2025-04-01 | 911 | 926 | 905 | 919 | 21,600 | 919 |
| 2025-03-31 | 922 | 924 | 900 | 904 | 57,200 | 904 |
| 2025-03-28 | 942 | 948 | 933 | 933 | 38,000 | 933 |
| 2025-03-27 | 982 | 982 | 970 | 971 | 41,700 | 971 |
| 2025-03-26 | 993 | 997 | 982 | 990 | 26,400 | 990 |
| 2025-03-25 | 989 | 994 | 981 | 987 | 32,100 | 987 |
| 2025-03-24 | 983 | 989 | 970 | 986 | 52,100 | 986 |
| 2025-03-21 | 988 | 988 | 962 | 980 | 245,400 | 980 |
| 2025-03-19 | 995 | 1,025 | 953 | 987 | 881,000 | 987 |
| 2025-03-18 | 877 | 880 | 875 | 875 | 5,400 | 875 |
| 2025-03-17 | 872 | 882 | 872 | 875 | 10,200 | 875 |
| 2025-03-14 | 863 | 870 | 862 | 870 | 10,000 | 870 |
| 2025-03-13 | 864 | 869 | 859 | 869 | 10,500 | 869 |
| 2025-03-12 | 880 | 880 | 860 | 872 | 10,600 | 872 |
| 2025-03-11 | 897 | 897 | 853 | 880 | 15,200 | 880 |
| 2025-03-10 | 903 | 905 | 891 | 894 | 6,800 | 894 |
| 2025-03-07 | 899 | 899 | 881 | 898 | 5,600 | 898 |
| 2025-03-06 | 873 | 899 | 872 | 899 | 19,900 | 899 |
| 2025-03-05 | 866 | 872 | 865 | 872 | 3,700 | 872 |
| 2025-03-04 | 868 | 870 | 859 | 869 | 8,300 | 869 |
| 2025-03-03 | 863 | 873 | 863 | 868 | 8,300 | 868 |
| 2025-02-28 | 869 | 871 | 862 | 870 | 3,500 | 870 |
| 2025-02-27 | 874 | 874 | 851 | 870 | 9,500 | 870 |
| 2025-02-26 | 830 | 888 | 824 | 876 | 85,300 | 876 |
| 2025-02-25 | 828 | 833 | 821 | 821 | 9,700 | 821 |
| 2025-02-21 | 822 | 823 | 818 | 823 | 5,800 | 823 |
| 2025-02-20 | 819 | 824 | 815 | 821 | 9,300 | 821 |
| 2025-02-19 | 828 | 828 | 821 | 822 | 5,500 | 822 |
| 2025-02-18 | 834 | 834 | 824 | 824 | 3,900 | 824 |
| 2025-02-17 | 820 | 837 | 820 | 826 | 19,200 | 826 |
| 2025-02-14 | 818 | 820 | 814 | 818 | 7,900 | 818 |
| 2025-02-13 | 822 | 822 | 813 | 820 | 7,300 | 820 |
| 2025-02-12 | 834 | 836 | 823 | 823 | 7,900 | 823 |
| 2025-02-10 | 822 | 839 | 822 | 825 | 41,300 | 825 |
| 2025-02-07 | 799 | 809 | 795 | 805 | 12,800 | 805 |
| 2025-02-06 | 769 | 799 | 769 | 799 | 27,200 | 799 |
| 2025-02-05 | 769 | 770 | 762 | 767 | 25,300 | 767 |
| 2025-02-04 | 772 | 772 | 766 | 768 | 4,500 | 768 |
| 2025-02-03 | 777 | 777 | 766 | 771 | 10,700 | 771 |
| 2025-01-31 | 773 | 776 | 771 | 773 | 4,900 | 773 |
| 2025-01-30 | 769 | 774 | 768 | 773 | 3,500 | 773 |
| 2025-01-29 | 773 | 778 | 769 | 769 | 8,000 | 769 |
| 2025-01-28 | 777 | 779 | 769 | 771 | 12,500 | 771 |
| 2025-01-27 | 784 | 784 | 775 | 777 | 3,900 | 777 |
| 2025-01-24 | 788 | 788 | 775 | 775 | 6,100 | 775 |
| 2025-01-23 | 772 | 777 | 772 | 777 | 4,000 | 777 |
| 2025-01-22 | 775 | 780 | 770 | 775 | 5,100 | 775 |
| 2025-01-21 | 780 | 780 | 769 | 770 | 7,400 | 770 |
| 2025-01-20 | 761 | 775 | 761 | 775 | 7,500 | 775 |
| 2025-01-17 | 770 | 772 | 753 | 761 | 13,900 | 761 |
| 2025-01-16 | 775 | 776 | 770 | 774 | 4,200 | 774 |
| 2025-01-15 | 767 | 775 | 767 | 775 | 11,500 | 775 |
| 2025-01-14 | 790 | 790 | 762 | 770 | 15,100 | 770 |
| 2025-01-10 | 790 | 799 | 787 | 790 | 5,700 | 790 |
| 2025-01-09 | 800 | 800 | 785 | 793 | 8,400 | 793 |
| 2025-01-08 | 795 | 807 | 795 | 803 | 5,000 | 803 |
| 2025-01-07 | 805 | 805 | 795 | 795 | 7,700 | 795 |
| 2025-01-06 | 803 | 810 | 798 | 805 | 17,800 | 805 |
分割・併合履歴 ： なし