7235 東京ラヂエーター製造(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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 729 | 729 | 694 | 717 | 112,900 | 717 |
| 2024-04-18 | 722 | 734 | 721 | 732 | 37,200 | 732 |
| 2024-04-17 | 750 | 750 | 721 | 728 | 51,700 | 728 |
| 2024-04-16 | 762 | 766 | 748 | 752 | 32,900 | 752 |
| 2024-04-15 | 772 | 772 | 762 | 768 | 19,600 | 768 |
| 2024-04-12 | 770 | 775 | 767 | 773 | 12,700 | 773 |
| 2024-04-11 | 763 | 774 | 759 | 770 | 18,700 | 770 |
| 2024-04-10 | 767 | 772 | 761 | 770 | 17,100 | 770 |
| 2024-04-09 | 753 | 767 | 753 | 767 | 16,300 | 767 |
| 2024-04-08 | 749 | 762 | 749 | 751 | 26,000 | 751 |
| 2024-04-05 | 752 | 755 | 740 | 746 | 37,100 | 746 |
| 2024-04-04 | 758 | 772 | 758 | 762 | 22,400 | 762 |
| 2024-04-03 | 765 | 771 | 751 | 755 | 114,100 | 755 |
| 2024-04-02 | 797 | 805 | 760 | 771 | 108,100 | 771 |
| 2024-04-01 | 840 | 840 | 796 | 797 | 85,100 | 797 |
| 2024-03-29 | 816 | 830 | 806 | 825 | 15,000 | 825 |
| 2024-03-28 | 824 | 833 | 816 | 818 | 18,000 | 818 |
| 2024-03-27 | 823 | 849 | 823 | 826 | 53,400 | 826 |
| 2024-03-26 | 820 | 831 | 817 | 830 | 15,200 | 830 |
| 2024-03-25 | 803 | 834 | 802 | 825 | 58,000 | 825 |
| 2024-03-22 | 802 | 803 | 785 | 791 | 28,000 | 791 |
| 2024-03-21 | 800 | 807 | 793 | 802 | 30,700 | 802 |
| 2024-03-19 | 801 | 802 | 790 | 795 | 18,000 | 795 |
| 2024-03-18 | 777 | 805 | 774 | 801 | 75,300 | 801 |
| 2024-03-15 | 772 | 774 | 761 | 769 | 15,900 | 769 |
| 2024-03-14 | 766 | 779 | 760 | 770 | 21,700 | 770 |
| 2024-03-13 | 794 | 794 | 766 | 766 | 15,100 | 766 |
| 2024-03-12 | 770 | 789 | 747 | 781 | 26,700 | 781 |
| 2024-03-11 | 793 | 799 | 770 | 776 | 40,700 | 776 |
| 2024-03-08 | 798 | 811 | 795 | 801 | 24,300 | 801 |
| 2024-03-07 | 829 | 829 | 790 | 795 | 68,000 | 795 |
| 2024-03-06 | 820 | 828 | 807 | 814 | 18,900 | 814 |
| 2024-03-05 | 823 | 824 | 800 | 823 | 33,200 | 823 |
| 2024-03-04 | 819 | 839 | 803 | 831 | 46,400 | 831 |
| 2024-03-01 | 801 | 818 | 801 | 813 | 30,600 | 813 |
| 2024-02-29 | 803 | 805 | 787 | 799 | 40,100 | 799 |
| 2024-02-28 | 770 | 806 | 767 | 802 | 46,800 | 802 |
| 2024-02-27 | 788 | 788 | 773 | 773 | 43,600 | 773 |
| 2024-02-26 | 783 | 788 | 765 | 776 | 42,800 | 776 |
| 2024-02-22 | 736 | 790 | 736 | 782 | 92,900 | 782 |
| 2024-02-21 | 744 | 746 | 729 | 735 | 19,200 | 735 |
| 2024-02-20 | 739 | 748 | 739 | 742 | 13,000 | 742 |
| 2024-02-19 | 718 | 740 | 718 | 737 | 57,600 | 737 |
| 2024-02-16 | 721 | 742 | 715 | 722 | 68,300 | 722 |
| 2024-02-15 | 735 | 735 | 721 | 721 | 29,400 | 721 |
| 2024-02-14 | 749 | 749 | 727 | 735 | 35,500 | 735 |
| 2024-02-13 | 741 | 747 | 726 | 747 | 105,800 | 747 |
| 2024-02-09 | 765 | 768 | 747 | 755 | 82,400 | 755 |
| 2024-02-08 | 777 | 777 | 756 | 765 | 69,700 | 765 |
| 2024-02-07 | 754 | 774 | 753 | 762 | 48,800 | 762 |
| 2024-02-06 | 749 | 759 | 746 | 746 | 30,900 | 746 |
| 2024-02-05 | 732 | 762 | 732 | 748 | 83,700 | 748 |
| 2024-02-02 | 730 | 749 | 721 | 721 | 90,200 | 721 |
| 2024-02-01 | 733 | 739 | 711 | 723 | 49,800 | 723 |
| 2024-01-31 | 716 | 747 | 716 | 743 | 63,300 | 743 |
| 2024-01-30 | 720 | 735 | 709 | 713 | 67,600 | 713 |
| 2024-01-29 | 736 | 754 | 721 | 726 | 59,000 | 726 |
| 2024-01-26 | 759 | 759 | 728 | 734 | 82,000 | 734 |
| 2024-01-25 | 736 | 756 | 728 | 752 | 126,800 | 752 |
| 2024-01-24 | 712 | 738 | 710 | 737 | 72,400 | 737 |
| 2024-01-23 | 700 | 722 | 700 | 714 | 59,400 | 714 |
| 2024-01-22 | 688 | 710 | 685 | 705 | 83,600 | 705 |
| 2024-01-19 | 688 | 694 | 670 | 685 | 121,400 | 685 |
| 2024-01-18 | 674 | 693 | 670 | 691 | 66,900 | 691 |
| 2024-01-17 | 674 | 677 | 669 | 675 | 124,000 | 675 |
| 2024-01-16 | 682 | 682 | 669 | 674 | 36,700 | 674 |
| 2024-01-15 | 668 | 678 | 667 | 678 | 80,800 | 678 |
| 2024-01-12 | 667 | 669 | 661 | 669 | 52,800 | 669 |
| 2024-01-11 | 676 | 678 | 664 | 669 | 43,000 | 669 |
| 2024-01-10 | 675 | 684 | 672 | 673 | 33,600 | 673 |
| 2024-01-09 | 679 | 683 | 666 | 683 | 83,300 | 683 |
| 2024-01-05 | 694 | 694 | 680 | 680 | 37,900 | 680 |
| 2024-01-04 | 686 | 694 | 674 | 694 | 69,600 | 694 |
分割・併合履歴 ： なし
