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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 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