7971 東リ(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 | 461 | 464 | 433 | 446 | 914,700 | 446 |
| 2025-04-03 | 464 | 469 | 458 | 466 | 353,700 | 466 |
| 2025-04-02 | 473 | 474 | 466 | 472 | 152,600 | 472 |
| 2025-04-01 | 473 | 478 | 472 | 473 | 181,500 | 473 |
| 2025-03-31 | 468 | 474 | 466 | 472 | 252,800 | 472 |
| 2025-03-28 | 467 | 474 | 467 | 472 | 134,100 | 472 |
| 2025-03-27 | 471 | 474 | 468 | 473 | 207,100 | 473 |
| 2025-03-26 | 470 | 473 | 465 | 469 | 303,500 | 469 |
| 2025-03-25 | 473 | 473 | 465 | 469 | 187,100 | 469 |
| 2025-03-24 | 474 | 474 | 469 | 470 | 174,300 | 470 |
| 2025-03-21 | 477 | 477 | 470 | 472 | 268,200 | 472 |
| 2025-03-19 | 474 | 478 | 471 | 477 | 123,000 | 477 |
| 2025-03-18 | 475 | 478 | 471 | 474 | 66,800 | 474 |
| 2025-03-17 | 471 | 473 | 470 | 470 | 122,500 | 470 |
| 2025-03-14 | 468 | 469 | 464 | 469 | 71,500 | 469 |
| 2025-03-13 | 469 | 469 | 465 | 467 | 90,100 | 467 |
| 2025-03-12 | 464 | 469 | 463 | 468 | 73,600 | 468 |
| 2025-03-11 | 463 | 465 | 457 | 465 | 198,800 | 465 |
| 2025-03-10 | 467 | 469 | 465 | 465 | 89,300 | 465 |
| 2025-03-07 | 468 | 470 | 466 | 466 | 53,500 | 466 |
| 2025-03-06 | 467 | 471 | 466 | 468 | 73,400 | 468 |
| 2025-03-05 | 468 | 468 | 465 | 467 | 116,900 | 467 |
| 2025-03-04 | 471 | 471 | 465 | 468 | 177,600 | 468 |
| 2025-03-03 | 466 | 471 | 466 | 470 | 106,100 | 470 |
| 2025-02-28 | 464 | 467 | 460 | 463 | 103,200 | 463 |
| 2025-02-27 | 465 | 466 | 462 | 464 | 46,600 | 464 |
| 2025-02-26 | 463 | 467 | 457 | 462 | 218,600 | 462 |
| 2025-02-25 | 461 | 468 | 461 | 465 | 86,800 | 465 |
| 2025-02-21 | 469 | 474 | 462 | 463 | 185,600 | 463 |
| 2025-02-20 | 468 | 471 | 465 | 466 | 127,300 | 466 |
| 2025-02-19 | 467 | 473 | 465 | 468 | 201,500 | 468 |
| 2025-02-18 | 473 | 473 | 465 | 470 | 104,600 | 470 |
| 2025-02-17 | 470 | 474 | 469 | 471 | 113,600 | 471 |
| 2025-02-14 | 476 | 477 | 469 | 475 | 174,500 | 475 |
| 2025-02-13 | 479 | 480 | 472 | 476 | 91,100 | 476 |
| 2025-02-12 | 472 | 481 | 472 | 476 | 180,600 | 476 |
| 2025-02-10 | 475 | 481 | 467 | 469 | 241,700 | 469 |
| 2025-02-07 | 467 | 478 | 467 | 472 | 267,500 | 472 |
| 2025-02-06 | 455 | 468 | 455 | 465 | 291,300 | 465 |
| 2025-02-05 | 460 | 461 | 438 | 453 | 664,600 | 453 |
| 2025-02-04 | 462 | 466 | 452 | 455 | 348,700 | 455 |
| 2025-02-03 | 464 | 465 | 457 | 459 | 178,900 | 459 |
| 2025-01-31 | 469 | 471 | 463 | 465 | 170,000 | 465 |
| 2025-01-30 | 467 | 471 | 462 | 467 | 1,107,000 | 467 |
| 2025-01-29 | 472 | 474 | 468 | 471 | 116,600 | 471 |
| 2025-01-28 | 468 | 475 | 468 | 474 | 137,600 | 474 |
| 2025-01-27 | 472 | 475 | 470 | 472 | 121,100 | 472 |
| 2025-01-24 | 467 | 472 | 464 | 471 | 107,500 | 471 |
| 2025-01-23 | 470 | 470 | 465 | 468 | 159,600 | 468 |
| 2025-01-22 | 473 | 476 | 468 | 470 | 185,800 | 470 |
| 2025-01-21 | 469 | 473 | 465 | 472 | 168,400 | 472 |
| 2025-01-20 | 460 | 476 | 459 | 471 | 303,500 | 471 |
| 2025-01-17 | 453 | 459 | 449 | 456 | 171,800 | 456 |
| 2025-01-16 | 460 | 461 | 451 | 457 | 364,300 | 457 |
| 2025-01-15 | 453 | 470 | 452 | 465 | 341,900 | 465 |
| 2025-01-14 | 452 | 457 | 448 | 452 | 187,900 | 452 |
| 2025-01-10 | 456 | 461 | 454 | 454 | 143,100 | 454 |
| 2025-01-09 | 465 | 465 | 454 | 457 | 222,200 | 457 |
| 2025-01-08 | 471 | 472 | 465 | 465 | 159,500 | 465 |
| 2025-01-07 | 460 | 476 | 458 | 470 | 318,700 | 470 |
| 2025-01-06 | 467 | 468 | 459 | 460 | 230,800 | 460 |
分割・併合履歴 ： [1989-03-28]1株→1.08株