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 |
---|---|---|---|---|---|---|
2024-11-05 | 715 | 727 | 710 | 722 | 30,800 | 722 |
2024-11-01 | 701 | 709 | 701 | 708 | 3,600 | 708 |
2024-10-31 | 712 | 712 | 705 | 707 | 4,500 | 707 |
2024-10-30 | 719 | 720 | 712 | 712 | 3,500 | 712 |
2024-10-29 | 710 | 714 | 705 | 714 | 8,500 | 714 |
2024-10-28 | 697 | 706 | 693 | 706 | 3,300 | 706 |
2024-10-25 | 709 | 709 | 691 | 694 | 10,500 | 694 |
2024-10-24 | 701 | 714 | 699 | 707 | 5,300 | 707 |
2024-10-23 | 712 | 715 | 700 | 701 | 8,400 | 701 |
2024-10-22 | 712 | 712 | 706 | 706 | 4,300 | 706 |
2024-10-21 | 716 | 720 | 712 | 712 | 4,500 | 712 |
2024-10-18 | 724 | 725 | 713 | 716 | 4,200 | 716 |
2024-10-17 | 723 | 725 | 717 | 723 | 5,600 | 723 |
2024-10-16 | 703 | 725 | 703 | 720 | 15,500 | 720 |
2024-10-15 | 712 | 720 | 686 | 708 | 10,700 | 708 |
2024-10-11 | 720 | 720 | 710 | 712 | 4,200 | 712 |
2024-10-10 | 725 | 725 | 716 | 716 | 2,700 | 716 |
2024-10-09 | 725 | 725 | 717 | 718 | 1,300 | 718 |
2024-10-08 | 715 | 729 | 710 | 720 | 9,800 | 720 |
2024-10-07 | 719 | 719 | 705 | 715 | 35,200 | 715 |
2024-10-04 | 718 | 718 | 713 | 715 | 1,900 | 715 |
2024-10-03 | 719 | 719 | 711 | 713 | 7,900 | 713 |
2024-10-02 | 719 | 721 | 709 | 710 | 9,500 | 710 |
2024-10-01 | 719 | 723 | 714 | 719 | 8,500 | 719 |
2024-09-30 | 714 | 720 | 712 | 715 | 6,300 | 715 |
2024-09-27 | 733 | 733 | 704 | 720 | 132,200 | 720 |
2024-09-26 | 734 | 736 | 730 | 736 | 8,100 | 736 |
2024-09-25 | 737 | 739 | 730 | 734 | 5,500 | 734 |
2024-09-24 | 739 | 739 | 729 | 735 | 9,500 | 735 |
2024-09-20 | 732 | 735 | 731 | 733 | 7,600 | 733 |
2024-09-19 | 739 | 739 | 730 | 732 | 12,300 | 732 |
2024-09-18 | 734 | 734 | 726 | 733 | 8,300 | 733 |
2024-09-17 | 731 | 733 | 724 | 731 | 80,300 | 731 |
2024-09-13 | 729 | 731 | 716 | 730 | 12,700 | 730 |
2024-09-12 | 727 | 730 | 721 | 730 | 4,700 | 730 |
2024-09-11 | 726 | 727 | 713 | 721 | 19,800 | 721 |
2024-09-10 | 721 | 730 | 721 | 724 | 8,500 | 724 |
2024-09-09 | 721 | 727 | 710 | 726 | 15,000 | 726 |
2024-09-06 | 733 | 733 | 718 | 726 | 89,900 | 726 |
2024-09-05 | 701 | 710 | 698 | 710 | 14,200 | 710 |
2024-09-04 | 722 | 722 | 702 | 702 | 17,800 | 702 |
2024-09-03 | 736 | 736 | 725 | 725 | 17,000 | 725 |
2024-09-02 | 738 | 738 | 728 | 733 | 14,900 | 733 |
2024-08-30 | 732 | 734 | 728 | 733 | 15,200 | 733 |
2024-08-29 | 729 | 730 | 721 | 726 | 11,300 | 726 |
2024-08-28 | 722 | 729 | 719 | 729 | 11,800 | 729 |
2024-08-27 | 715 | 724 | 715 | 722 | 4,100 | 722 |
2024-08-26 | 724 | 724 | 713 | 715 | 4,400 | 715 |
2024-08-23 | 728 | 729 | 719 | 724 | 13,000 | 724 |
2024-08-22 | 726 | 730 | 720 | 720 | 8,900 | 720 |
2024-08-21 | 724 | 727 | 720 | 722 | 6,700 | 722 |
2024-08-20 | 733 | 733 | 720 | 723 | 21,700 | 723 |
2024-08-19 | 714 | 729 | 713 | 719 | 20,600 | 719 |
2024-08-16 | 717 | 717 | 689 | 709 | 20,900 | 709 |
2024-08-15 | 704 | 715 | 704 | 709 | 7,500 | 709 |
2024-08-14 | 686 | 704 | 675 | 704 | 17,900 | 704 |
2024-08-13 | 717 | 717 | 682 | 682 | 38,500 | 682 |
2024-08-09 | 653 | 670 | 645 | 659 | 33,300 | 659 |
2024-08-08 | 628 | 651 | 628 | 651 | 31,200 | 651 |
2024-08-07 | 605 | 645 | 603 | 634 | 38,400 | 634 |
2024-08-06 | 638 | 645 | 611 | 625 | 50,300 | 625 |
2024-08-05 | 640 | 640 | 581 | 598 | 121,000 | 598 |
2024-08-02 | 687 | 687 | 667 | 668 | 61,100 | 668 |
2024-08-01 | 737 | 737 | 709 | 716 | 31,000 | 716 |
2024-07-31 | 725 | 737 | 721 | 737 | 12,500 | 737 |
2024-07-30 | 728 | 728 | 723 | 726 | 5,400 | 726 |
2024-07-29 | 733 | 734 | 721 | 725 | 18,900 | 725 |
2024-07-26 | 730 | 733 | 720 | 720 | 16,800 | 720 |
2024-07-25 | 741 | 741 | 725 | 725 | 43,000 | 725 |
2024-07-24 | 744 | 750 | 742 | 742 | 14,300 | 742 |
2024-07-23 | 755 | 755 | 747 | 750 | 6,700 | 750 |
2024-07-22 | 750 | 758 | 744 | 747 | 22,000 | 747 |
2024-07-19 | 759 | 759 | 747 | 752 | 40,400 | 752 |
2024-07-18 | 767 | 767 | 759 | 759 | 23,300 | 759 |
2024-07-17 | 772 | 772 | 763 | 768 | 19,500 | 768 |
2024-07-16 | 762 | 763 | 757 | 763 | 18,100 | 763 |
2024-07-12 | 762 | 770 | 761 | 765 | 33,800 | 765 |
2024-07-11 | 766 | 772 | 761 | 769 | 6,900 | 769 |
2024-07-10 | 767 | 767 | 757 | 766 | 17,100 | 766 |
2024-07-09 | 773 | 773 | 760 | 767 | 10,100 | 767 |
2024-07-08 | 783 | 783 | 763 | 770 | 10,600 | 770 |
2024-07-05 | 791 | 791 | 772 | 772 | 12,500 | 772 |
2024-07-04 | 784 | 793 | 773 | 789 | 16,200 | 789 |
2024-07-03 | 785 | 785 | 769 | 781 | 21,400 | 781 |
2024-07-02 | 785 | 785 | 764 | 770 | 21,700 | 770 |
2024-07-01 | 757 | 781 | 750 | 772 | 56,200 | 772 |
2024-06-28 | 747 | 753 | 741 | 749 | 33,100 | 749 |
2024-06-27 | 733 | 744 | 733 | 742 | 11,200 | 742 |
2024-06-26 | 737 | 741 | 730 | 740 | 17,600 | 740 |
2024-06-25 | 747 | 747 | 731 | 738 | 18,100 | 738 |
2024-06-24 | 731 | 739 | 731 | 735 | 17,800 | 735 |
2024-06-21 | 737 | 738 | 732 | 738 | 5,400 | 738 |
2024-06-20 | 750 | 750 | 730 | 736 | 26,000 | 736 |
2024-06-19 | 739 | 750 | 739 | 747 | 13,300 | 747 |
2024-06-18 | 743 | 743 | 733 | 736 | 5,600 | 736 |
2024-06-17 | 748 | 748 | 730 | 732 | 12,600 | 732 |
2024-06-14 | 741 | 754 | 741 | 744 | 9,500 | 744 |
2024-06-13 | 747 | 756 | 740 | 745 | 17,100 | 745 |
2024-06-12 | 746 | 750 | 740 | 748 | 8,000 | 748 |
2024-06-11 | 740 | 750 | 740 | 743 | 6,000 | 743 |
2024-06-10 | 735 | 747 | 734 | 740 | 9,500 | 740 |
2024-06-07 | 738 | 738 | 733 | 733 | 5,600 | 733 |
2024-06-06 | 745 | 745 | 730 | 733 | 51,600 | 733 |
2024-06-05 | 754 | 760 | 744 | 747 | 38,500 | 747 |
2024-06-04 | 766 | 769 | 756 | 757 | 8,500 | 757 |
2024-06-03 | 768 | 769 | 764 | 769 | 12,600 | 769 |
2024-05-31 | 753 | 772 | 752 | 768 | 34,600 | 768 |
2024-05-30 | 754 | 755 | 742 | 754 | 22,100 | 754 |
2024-05-29 | 765 | 770 | 762 | 763 | 10,500 | 763 |
2024-05-28 | 777 | 780 | 765 | 767 | 13,500 | 767 |
2024-05-27 | 784 | 784 | 770 | 774 | 32,800 | 774 |
2024-05-24 | 779 | 790 | 773 | 787 | 37,400 | 787 |
2024-05-23 | 770 | 780 | 758 | 780 | 20,000 | 780 |
2024-05-22 | 770 | 775 | 763 | 771 | 22,000 | 771 |
2024-05-21 | 790 | 790 | 761 | 762 | 17,500 | 762 |
2024-05-20 | 765 | 782 | 762 | 782 | 31,000 | 782 |
2024-05-17 | 735 | 769 | 731 | 764 | 87,900 | 764 |
2024-05-16 | 722 | 729 | 720 | 726 | 30,200 | 726 |
2024-05-15 | 731 | 738 | 724 | 724 | 31,700 | 724 |
2024-05-14 | 743 | 743 | 723 | 733 | 75,700 | 733 |
2024-05-13 | 733 | 735 | 720 | 735 | 88,300 | 735 |
2024-05-10 | 728 | 738 | 728 | 738 | 12,000 | 738 |
2024-05-09 | 728 | 735 | 726 | 733 | 28,700 | 733 |
2024-05-08 | 740 | 740 | 730 | 734 | 14,500 | 734 |
2024-05-07 | 733 | 740 | 732 | 740 | 22,400 | 740 |
2024-05-02 | 733 | 735 | 732 | 733 | 11,900 | 733 |
2024-05-01 | 730 | 733 | 727 | 733 | 21,400 | 733 |
2024-04-30 | 738 | 738 | 729 | 736 | 23,900 | 736 |
2024-04-26 | 743 | 743 | 730 | 738 | 17,600 | 738 |
2024-04-25 | 736 | 744 | 733 | 743 | 18,500 | 743 |
2024-04-24 | 731 | 741 | 728 | 736 | 17,700 | 736 |
2024-04-23 | 725 | 737 | 725 | 735 | 14,900 | 735 |
2024-04-22 | 729 | 735 | 719 | 727 | 20,700 | 727 |
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