7734 理研計器(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 | 3,560 | 3,565 | 3,490 | 3,540 | 103,600 | 3,540 |
| 2024-04-18 | 3,550 | 3,640 | 3,530 | 3,625 | 58,400 | 3,625 |
| 2024-04-17 | 3,545 | 3,565 | 3,475 | 3,530 | 76,500 | 3,530 |
| 2024-04-16 | 3,560 | 3,590 | 3,535 | 3,550 | 79,500 | 3,550 |
| 2024-04-15 | 3,600 | 3,615 | 3,570 | 3,595 | 62,500 | 3,595 |
| 2024-04-12 | 3,615 | 3,660 | 3,605 | 3,620 | 66,400 | 3,620 |
| 2024-04-11 | 3,610 | 3,655 | 3,575 | 3,615 | 90,900 | 3,615 |
| 2024-04-10 | 3,690 | 3,740 | 3,640 | 3,650 | 51,200 | 3,650 |
| 2024-04-09 | 3,650 | 3,740 | 3,630 | 3,740 | 60,500 | 3,740 |
| 2024-04-08 | 3,650 | 3,665 | 3,620 | 3,630 | 68,700 | 3,630 |
| 2024-04-05 | 3,605 | 3,680 | 3,605 | 3,635 | 179,100 | 3,635 |
| 2024-04-04 | 3,750 | 3,750 | 3,640 | 3,665 | 114,100 | 3,665 |
| 2024-04-03 | 3,725 | 3,750 | 3,655 | 3,700 | 86,800 | 3,700 |
| 2024-04-02 | 3,700 | 3,750 | 3,685 | 3,725 | 81,900 | 3,725 |
| 2024-04-01 | 3,770 | 3,790 | 3,680 | 3,760 | 98,000 | 3,760 |
| 2024-03-29 | 3,800 | 3,875 | 3,790 | 3,825 | 85,000 | 3,825 |
| 2024-03-28 | 3,805 | 3,860 | 3,775 | 3,800 | 64,300 | 3,800 |
| 2024-03-27 | 7,600 | 7,600 | 7,470 | 7,530 | 39,800 | 3,765 |
| 2024-03-26 | 7,420 | 7,540 | 7,420 | 7,500 | 31,700 | 3,750 |
| 2024-03-25 | 7,410 | 7,510 | 7,340 | 7,460 | 69,900 | 3,730 |
| 2024-03-22 | 7,750 | 7,750 | 7,410 | 7,440 | 61,600 | 3,720 |
| 2024-03-21 | 7,750 | 7,900 | 7,680 | 7,740 | 76,100 | 3,870 |
| 2024-03-19 | 7,500 | 7,630 | 7,420 | 7,540 | 34,900 | 3,770 |
| 2024-03-18 | 7,450 | 7,600 | 7,380 | 7,580 | 45,500 | 3,790 |
| 2024-03-15 | 7,400 | 7,480 | 7,310 | 7,360 | 69,700 | 3,680 |
| 2024-03-14 | 7,430 | 7,470 | 7,360 | 7,460 | 45,100 | 3,730 |
| 2024-03-13 | 7,630 | 7,680 | 7,400 | 7,430 | 46,600 | 3,715 |
| 2024-03-12 | 7,460 | 7,630 | 7,380 | 7,620 | 69,800 | 3,810 |
| 2024-03-11 | 7,600 | 7,610 | 7,270 | 7,420 | 108,100 | 3,710 |
| 2024-03-08 | 7,620 | 8,050 | 7,620 | 7,850 | 124,700 | 3,925 |
| 2024-03-07 | 7,880 | 7,970 | 7,690 | 7,770 | 138,500 | 3,885 |
| 2024-03-06 | 7,630 | 7,810 | 7,580 | 7,810 | 84,900 | 3,905 |
| 2024-03-05 | 7,730 | 7,760 | 7,570 | 7,710 | 57,200 | 3,855 |
| 2024-03-04 | 7,810 | 7,920 | 7,670 | 7,700 | 101,000 | 3,850 |
| 2024-03-01 | 7,620 | 7,790 | 7,570 | 7,740 | 75,400 | 3,870 |
| 2024-02-29 | 7,650 | 7,710 | 7,540 | 7,670 | 90,800 | 3,835 |
| 2024-02-28 | 7,830 | 7,870 | 7,670 | 7,700 | 66,500 | 3,850 |
| 2024-02-27 | 7,860 | 7,970 | 7,770 | 7,880 | 86,700 | 3,940 |
| 2024-02-26 | 7,900 | 7,920 | 7,680 | 7,720 | 106,900 | 3,860 |
| 2024-02-22 | 7,800 | 7,960 | 7,730 | 7,900 | 85,000 | 3,950 |
| 2024-02-21 | 7,700 | 7,800 | 7,660 | 7,710 | 55,300 | 3,855 |
| 2024-02-20 | 7,760 | 7,920 | 7,670 | 7,830 | 65,300 | 3,915 |
| 2024-02-19 | 7,890 | 7,910 | 7,760 | 7,900 | 57,300 | 3,950 |
| 2024-02-16 | 8,000 | 8,090 | 7,820 | 7,910 | 86,100 | 3,955 |
| 2024-02-15 | 8,050 | 8,180 | 7,900 | 7,900 | 43,100 | 3,950 |
| 2024-02-14 | 8,310 | 8,310 | 7,950 | 8,050 | 49,000 | 4,025 |
| 2024-02-13 | 8,280 | 8,470 | 8,180 | 8,400 | 86,100 | 4,200 |
| 2024-02-09 | 7,850 | 8,180 | 7,820 | 8,130 | 73,000 | 4,065 |
| 2024-02-08 | 7,930 | 8,040 | 7,870 | 8,020 | 51,700 | 4,010 |
| 2024-02-07 | 7,630 | 7,930 | 7,620 | 7,930 | 69,800 | 3,965 |
| 2024-02-06 | 7,630 | 7,800 | 7,630 | 7,690 | 43,500 | 3,845 |
| 2024-02-05 | 7,770 | 7,770 | 7,660 | 7,730 | 55,700 | 3,865 |
| 2024-02-02 | 7,630 | 7,690 | 7,520 | 7,630 | 49,500 | 3,815 |
| 2024-02-01 | 7,340 | 7,630 | 7,340 | 7,620 | 53,300 | 3,810 |
| 2024-01-31 | 7,280 | 7,370 | 7,210 | 7,370 | 38,100 | 3,685 |
| 2024-01-30 | 7,280 | 7,420 | 7,200 | 7,280 | 154,300 | 3,640 |
| 2024-01-29 | 7,310 | 7,310 | 7,060 | 7,140 | 135,900 | 3,570 |
| 2024-01-26 | 7,320 | 7,400 | 7,190 | 7,230 | 45,200 | 3,615 |
| 2024-01-25 | 7,470 | 7,560 | 7,380 | 7,460 | 67,500 | 3,730 |
| 2024-01-24 | 7,650 | 7,710 | 7,390 | 7,450 | 74,100 | 3,725 |
| 2024-01-23 | 7,620 | 7,760 | 7,570 | 7,660 | 77,900 | 3,830 |
| 2024-01-22 | 7,350 | 7,570 | 7,330 | 7,570 | 68,700 | 3,785 |
| 2024-01-19 | 7,100 | 7,270 | 7,100 | 7,210 | 83,600 | 3,605 |
| 2024-01-18 | 6,960 | 7,230 | 6,930 | 7,030 | 59,400 | 3,515 |
| 2024-01-17 | 7,070 | 7,200 | 6,960 | 6,960 | 59,700 | 3,480 |
| 2024-01-16 | 6,900 | 7,080 | 6,850 | 7,010 | 71,600 | 3,505 |
| 2024-01-15 | 6,680 | 6,970 | 6,640 | 6,920 | 39,800 | 3,460 |
| 2024-01-12 | 6,640 | 6,710 | 6,580 | 6,670 | 48,400 | 3,335 |
| 2024-01-11 | 6,670 | 6,710 | 6,570 | 6,640 | 55,100 | 3,320 |
| 2024-01-10 | 6,770 | 6,830 | 6,660 | 6,670 | 44,300 | 3,335 |
| 2024-01-09 | 6,770 | 6,860 | 6,730 | 6,800 | 56,000 | 3,400 |
| 2024-01-05 | 6,750 | 6,750 | 6,620 | 6,620 | 50,400 | 3,310 |
| 2024-01-04 | 6,590 | 6,790 | 6,570 | 6,740 | 81,000 | 3,370 |
分割・併合履歴 ： [2024-03-28]1株→2株 [1992-03-26]1株→1.1株
