7734 理研計器(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,381 | 2,411 | 2,315 | 2,367 | 114,200 | 2,367 |
| 2025-04-03 | 2,358 | 2,471 | 2,337 | 2,471 | 114,300 | 2,471 |
| 2025-04-02 | 2,507 | 2,517 | 2,480 | 2,508 | 87,300 | 2,508 |
| 2025-04-01 | 2,565 | 2,580 | 2,525 | 2,540 | 144,700 | 2,540 |
| 2025-03-31 | 2,589 | 2,598 | 2,540 | 2,575 | 154,900 | 2,575 |
| 2025-03-28 | 2,697 | 2,697 | 2,620 | 2,639 | 120,200 | 2,639 |
| 2025-03-27 | 2,674 | 2,747 | 2,670 | 2,717 | 115,100 | 2,717 |
| 2025-03-26 | 2,719 | 2,749 | 2,701 | 2,724 | 147,000 | 2,724 |
| 2025-03-25 | 2,734 | 2,765 | 2,713 | 2,713 | 106,400 | 2,713 |
| 2025-03-24 | 2,850 | 2,864 | 2,712 | 2,712 | 101,700 | 2,712 |
| 2025-03-21 | 2,862 | 2,902 | 2,840 | 2,864 | 139,100 | 2,864 |
| 2025-03-19 | 2,919 | 2,938 | 2,882 | 2,894 | 155,700 | 2,894 |
| 2025-03-18 | 2,905 | 2,989 | 2,890 | 2,930 | 77,500 | 2,930 |
| 2025-03-17 | 2,903 | 2,944 | 2,884 | 2,900 | 74,900 | 2,900 |
| 2025-03-14 | 2,800 | 2,887 | 2,777 | 2,870 | 152,300 | 2,870 |
| 2025-03-13 | 2,680 | 2,840 | 2,680 | 2,827 | 246,300 | 2,827 |
| 2025-03-12 | 2,642 | 2,697 | 2,640 | 2,654 | 95,600 | 2,654 |
| 2025-03-11 | 2,672 | 2,692 | 2,627 | 2,692 | 107,000 | 2,692 |
| 2025-03-10 | 2,712 | 2,751 | 2,696 | 2,722 | 128,000 | 2,722 |
| 2025-03-07 | 2,716 | 2,750 | 2,674 | 2,728 | 75,700 | 2,728 |
| 2025-03-06 | 2,750 | 2,786 | 2,730 | 2,765 | 66,100 | 2,765 |
| 2025-03-05 | 2,727 | 2,783 | 2,707 | 2,738 | 98,000 | 2,738 |
| 2025-03-04 | 2,793 | 2,807 | 2,706 | 2,730 | 97,400 | 2,730 |
| 2025-03-03 | 2,841 | 2,848 | 2,795 | 2,828 | 48,700 | 2,828 |
| 2025-02-28 | 2,824 | 2,842 | 2,726 | 2,810 | 152,900 | 2,810 |
| 2025-02-27 | 2,872 | 2,892 | 2,831 | 2,892 | 64,300 | 2,892 |
| 2025-02-26 | 2,846 | 2,934 | 2,846 | 2,872 | 87,000 | 2,872 |
| 2025-02-25 | 2,844 | 3,025 | 2,844 | 2,857 | 87,600 | 2,857 |
| 2025-02-21 | 2,836 | 2,860 | 2,816 | 2,848 | 66,300 | 2,848 |
| 2025-02-20 | 2,922 | 2,952 | 2,880 | 2,886 | 57,800 | 2,886 |
| 2025-02-19 | 2,917 | 2,975 | 2,915 | 2,934 | 34,100 | 2,934 |
| 2025-02-18 | 2,980 | 2,980 | 2,928 | 2,945 | 65,100 | 2,945 |
| 2025-02-17 | 3,040 | 3,040 | 2,992 | 3,010 | 55,100 | 3,010 |
| 2025-02-14 | 3,260 | 3,260 | 3,040 | 3,040 | 97,200 | 3,040 |
| 2025-02-13 | 3,150 | 3,320 | 3,150 | 3,240 | 95,700 | 3,240 |
| 2025-02-12 | 3,225 | 3,225 | 3,180 | 3,185 | 76,600 | 3,185 |
| 2025-02-10 | 3,170 | 3,185 | 3,140 | 3,155 | 32,300 | 3,155 |
| 2025-02-07 | 3,150 | 3,200 | 3,140 | 3,175 | 72,100 | 3,175 |
| 2025-02-06 | 3,080 | 3,165 | 3,065 | 3,165 | 69,200 | 3,165 |
| 2025-02-05 | 3,080 | 3,125 | 3,050 | 3,060 | 129,000 | 3,060 |
| 2025-02-04 | 2,956 | 3,025 | 2,910 | 2,960 | 115,800 | 2,960 |
| 2025-02-03 | 3,065 | 3,085 | 2,889 | 2,906 | 129,000 | 2,906 |
| 2025-01-31 | 3,115 | 3,125 | 3,095 | 3,125 | 82,800 | 3,125 |
| 2025-01-30 | 3,165 | 3,165 | 3,125 | 3,140 | 74,400 | 3,140 |
| 2025-01-29 | 3,145 | 3,175 | 3,090 | 3,170 | 137,500 | 3,170 |
| 2025-01-28 | 3,115 | 3,180 | 3,095 | 3,175 | 87,000 | 3,175 |
| 2025-01-27 | 3,260 | 3,275 | 3,130 | 3,160 | 93,500 | 3,160 |
| 2025-01-24 | 3,310 | 3,345 | 3,240 | 3,250 | 78,200 | 3,250 |
| 2025-01-23 | 3,375 | 3,390 | 3,315 | 3,325 | 48,400 | 3,325 |
| 2025-01-22 | 3,435 | 3,435 | 3,325 | 3,345 | 71,700 | 3,345 |
| 2025-01-21 | 3,430 | 3,460 | 3,410 | 3,445 | 59,400 | 3,445 |
| 2025-01-20 | 3,190 | 3,400 | 3,190 | 3,400 | 96,700 | 3,400 |
| 2025-01-17 | 3,215 | 3,240 | 3,090 | 3,120 | 93,600 | 3,120 |
| 2025-01-16 | 3,295 | 3,355 | 3,255 | 3,285 | 85,000 | 3,285 |
| 2025-01-15 | 3,320 | 3,340 | 3,210 | 3,235 | 51,000 | 3,235 |
| 2025-01-14 | 3,305 | 3,325 | 3,205 | 3,290 | 75,100 | 3,290 |
| 2025-01-10 | 3,395 | 3,415 | 3,310 | 3,320 | 38,000 | 3,320 |
| 2025-01-09 | 3,460 | 3,510 | 3,400 | 3,420 | 61,600 | 3,420 |
| 2025-01-08 | 3,640 | 3,645 | 3,490 | 3,490 | 73,800 | 3,490 |
| 2025-01-07 | 3,705 | 3,755 | 3,655 | 3,685 | 67,700 | 3,685 |
| 2025-01-06 | 3,830 | 3,830 | 3,685 | 3,700 | 66,600 | 3,700 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株