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
2024-11-0571572771072230,800722
2024-11-017017097017083,600708
2024-10-317127127057074,500707
2024-10-307197207127123,500712
2024-10-297107147057148,500714
2024-10-286977066937063,300706
2024-10-2570970969169410,500694
2024-10-247017146997075,300707
2024-10-237127157007018,400701
2024-10-227127127067064,300706
2024-10-217167207127124,500712
2024-10-187247257137164,200716
2024-10-177237257177235,600723
2024-10-1670372570372015,500720
2024-10-1571272068670810,700708
2024-10-117207207107124,200712
2024-10-107257257167162,700716
2024-10-097257257177181,300718
2024-10-087157297107209,800720
2024-10-0771971970571535,200715
2024-10-047187187137151,900715
2024-10-037197197117137,900713
2024-10-027197217097109,500710
2024-10-017197237147198,500719
2024-09-307147207127156,300715
2024-09-27733733704720132,200720
2024-09-267347367307368,100736
2024-09-257377397307345,500734
2024-09-247397397297359,500735
2024-09-207327357317337,600733
2024-09-1973973973073212,300732
2024-09-187347347267338,300733
2024-09-1773173372473180,300731
2024-09-1372973171673012,700730
2024-09-127277307217304,700730
2024-09-1172672771372119,800721
2024-09-107217307217248,500724
2024-09-0972172771072615,000726
2024-09-0673373371872689,900726
2024-09-0570171069871014,200710
2024-09-0472272270270217,800702
2024-09-0373673672572517,000725
2024-09-0273873872873314,900733
2024-08-3073273472873315,200733
2024-08-2972973072172611,300726
2024-08-2872272971972911,800729
2024-08-277157247157224,100722
2024-08-267247247137154,400715
2024-08-2372872971972413,000724
2024-08-227267307207208,900720
2024-08-217247277207226,700722
2024-08-2073373372072321,700723
2024-08-1971472971371920,600719
2024-08-1671771768970920,900709
2024-08-157047157047097,500709
2024-08-1468670467570417,900704
2024-08-1371771768268238,500682
2024-08-0965367064565933,300659
2024-08-0862865162865131,200651
2024-08-0760564560363438,400634
2024-08-0663864561162550,300625
2024-08-05640640581598121,000598
2024-08-0268768766766861,100668
2024-08-0173773770971631,000716
2024-07-3172573772173712,500737
2024-07-307287287237265,400726
2024-07-2973373472172518,900725
2024-07-2673073372072016,800720
2024-07-2574174172572543,000725
2024-07-2474475074274214,300742
2024-07-237557557477506,700750
2024-07-2275075874474722,000747
2024-07-1975975974775240,400752
2024-07-1876776775975923,300759
2024-07-1777277276376819,500768
2024-07-1676276375776318,100763
2024-07-1276277076176533,800765
2024-07-117667727617696,900769
2024-07-1076776775776617,100766
2024-07-0977377376076710,100767
2024-07-0878378376377010,600770
2024-07-0579179177277212,500772
2024-07-0478479377378916,200789
2024-07-0378578576978121,400781
2024-07-0278578576477021,700770
2024-07-0175778175077256,200772
2024-06-2874775374174933,100749
2024-06-2773374473374211,200742
2024-06-2673774173074017,600740
2024-06-2574774773173818,100738
2024-06-2473173973173517,800735
2024-06-217377387327385,400738
2024-06-2075075073073626,000736
2024-06-1973975073974713,300747
2024-06-187437437337365,600736
2024-06-1774874873073212,600732
2024-06-147417547417449,500744
2024-06-1374775674074517,100745
2024-06-127467507407488,000748
2024-06-117407507407436,000743
2024-06-107357477347409,500740
2024-06-077387387337335,600733
2024-06-0674574573073351,600733
2024-06-0575476074474738,500747
2024-06-047667697567578,500757
2024-06-0376876976476912,600769
2024-05-3175377275276834,600768
2024-05-3075475574275422,100754
2024-05-2976577076276310,500763
2024-05-2877778076576713,500767
2024-05-2778478477077432,800774
2024-05-2477979077378737,400787
2024-05-2377078075878020,000780
2024-05-2277077576377122,000771
2024-05-2179079076176217,500762
2024-05-2076578276278231,000782
2024-05-1773576973176487,900764
2024-05-1672272972072630,200726
2024-05-1573173872472431,700724
2024-05-1474374372373375,700733
2024-05-1373373572073588,300735
2024-05-1072873872873812,000738
2024-05-0972873572673328,700733
2024-05-0874074073073414,500734
2024-05-0773374073274022,400740
2024-05-0273373573273311,900733
2024-05-0173073372773321,400733
2024-04-3073873872973623,900736
2024-04-2674374373073817,600738
2024-04-2573674473374318,500743
2024-04-2473174172873617,700736
2024-04-2372573772573514,900735
2024-04-2272973571972720,700727
2024-04-19729729694717112,900717
2024-04-1872273472173237,200732
2024-04-1775075072172851,700728
2024-04-1676276674875232,900752
2024-04-1577277276276819,600768
2024-04-1277077576777312,700773
2024-04-1176377475977018,700770
2024-04-1076777276177017,100770
2024-04-0975376775376716,300767
2024-04-0874976274975126,000751
2024-04-0575275574074637,100746
2024-04-0475877275876222,400762
2024-04-03765771751755114,100755
2024-04-02797805760771108,100771
2024-04-0184084079679785,100797
2024-03-2981683080682515,000825
2024-03-2882483381681818,000818
2024-03-2782384982382653,400826
2024-03-2682083181783015,200830
2024-03-2580383480282558,000825
2024-03-2280280378579128,000791
2024-03-2180080779380230,700802
2024-03-1980180279079518,000795
2024-03-1877780577480175,300801
2024-03-1577277476176915,900769
2024-03-1476677976077021,700770
2024-03-1379479476676615,100766
2024-03-1277078974778126,700781
2024-03-1179379977077640,700776
2024-03-0879881179580124,300801
2024-03-0782982979079568,000795
2024-03-0682082880781418,900814
2024-03-0582382480082333,200823
2024-03-0481983980383146,400831
2024-03-0180181880181330,600813
2024-02-2980380578779940,100799
2024-02-2877080676780246,800802
2024-02-2778878877377343,600773
2024-02-2678378876577642,800776
2024-02-2273679073678292,900782
2024-02-2174474672973519,200735
2024-02-2073974873974213,000742
2024-02-1971874071873757,600737
2024-02-1672174271572268,300722
2024-02-1573573572172129,400721
2024-02-1474974972773535,500735
2024-02-13741747726747105,800747
2024-02-0976576874775582,400755
2024-02-0877777775676569,700765
2024-02-0775477475376248,800762
2024-02-0674975974674630,900746
2024-02-0573276273274883,700748
2024-02-0273074972172190,200721
2024-02-0173373971172349,800723
2024-01-3171674771674363,300743
2024-01-3072073570971367,600713
2024-01-2973675472172659,000726
2024-01-2675975972873482,000734
2024-01-25736756728752126,800752
2024-01-2471273871073772,400737
2024-01-2370072270071459,400714
2024-01-2268871068570583,600705
2024-01-19688694670685121,400685
2024-01-1867469367069166,900691
2024-01-17674677669675124,000675
2024-01-1668268266967436,700674
2024-01-1566867866767880,800678
2024-01-1266766966166952,800669
2024-01-1167667866466943,000669
2024-01-1067568467267333,600673
2024-01-0967968366668383,300683
2024-01-0569469468068037,900680
2024-01-0468669467469469,600694

分割・併合履歴 : なし