8226 (株)理経 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 | 334 | 336 | 300 | 307 | 954,900 | 307 |
| 2025-04-03 | 333 | 347 | 332 | 343 | 669,100 | 343 |
| 2025-04-02 | 356 | 360 | 346 | 356 | 329,400 | 356 |
| 2025-04-01 | 372 | 372 | 356 | 356 | 274,500 | 356 |
| 2025-03-31 | 361 | 366 | 358 | 364 | 406,700 | 364 |
| 2025-03-28 | 374 | 381 | 369 | 371 | 359,100 | 371 |
| 2025-03-27 | 385 | 394 | 373 | 376 | 659,600 | 376 |
| 2025-03-26 | 400 | 400 | 383 | 389 | 941,600 | 389 |
| 2025-03-25 | 402 | 413 | 390 | 399 | 3,281,900 | 399 |
| 2025-03-24 | 364 | 368 | 358 | 363 | 231,600 | 363 |
| 2025-03-21 | 379 | 382 | 361 | 362 | 503,500 | 362 |
| 2025-03-19 | 370 | 381 | 370 | 376 | 509,300 | 376 |
| 2025-03-18 | 380 | 385 | 363 | 369 | 872,000 | 369 |
| 2025-03-17 | 350 | 370 | 344 | 365 | 1,374,300 | 365 |
| 2025-03-14 | 329 | 340 | 327 | 339 | 271,900 | 339 |
| 2025-03-13 | 331 | 336 | 326 | 327 | 243,000 | 327 |
| 2025-03-12 | 327 | 331 | 323 | 328 | 261,300 | 328 |
| 2025-03-11 | 321 | 330 | 317 | 330 | 484,400 | 330 |
| 2025-03-10 | 338 | 347 | 326 | 328 | 576,600 | 328 |
| 2025-03-07 | 328 | 348 | 327 | 330 | 896,800 | 330 |
| 2025-03-06 | 328 | 339 | 324 | 325 | 535,500 | 325 |
| 2025-03-05 | 314 | 329 | 313 | 325 | 334,300 | 325 |
| 2025-03-04 | 317 | 317 | 308 | 314 | 201,100 | 314 |
| 2025-03-03 | 315 | 319 | 312 | 317 | 152,000 | 317 |
| 2025-02-28 | 310 | 312 | 306 | 309 | 198,300 | 309 |
| 2025-02-27 | 312 | 315 | 311 | 312 | 89,000 | 312 |
| 2025-02-26 | 319 | 320 | 306 | 313 | 418,400 | 313 |
| 2025-02-25 | 320 | 321 | 317 | 319 | 165,100 | 319 |
| 2025-02-21 | 319 | 322 | 317 | 319 | 253,900 | 319 |
| 2025-02-20 | 329 | 329 | 317 | 320 | 400,200 | 320 |
| 2025-02-19 | 333 | 340 | 328 | 328 | 239,900 | 328 |
| 2025-02-18 | 330 | 340 | 325 | 337 | 400,300 | 337 |
| 2025-02-17 | 330 | 332 | 324 | 325 | 233,400 | 325 |
| 2025-02-14 | 340 | 340 | 325 | 327 | 690,400 | 327 |
| 2025-02-13 | 341 | 344 | 336 | 339 | 315,300 | 339 |
| 2025-02-12 | 336 | 344 | 332 | 344 | 932,800 | 344 |
| 2025-02-10 | 361 | 367 | 355 | 358 | 948,300 | 358 |
| 2025-02-07 | 347 | 355 | 345 | 351 | 323,800 | 351 |
| 2025-02-06 | 344 | 347 | 342 | 346 | 149,000 | 346 |
| 2025-02-05 | 338 | 344 | 333 | 344 | 318,900 | 344 |
| 2025-02-04 | 339 | 344 | 333 | 333 | 219,800 | 333 |
| 2025-02-03 | 335 | 338 | 331 | 335 | 189,600 | 335 |
| 2025-01-31 | 340 | 341 | 334 | 338 | 159,700 | 338 |
| 2025-01-30 | 348 | 348 | 338 | 340 | 141,400 | 340 |
| 2025-01-29 | 349 | 352 | 344 | 349 | 138,000 | 349 |
| 2025-01-28 | 339 | 351 | 335 | 349 | 286,500 | 349 |
| 2025-01-27 | 351 | 353 | 336 | 339 | 196,600 | 339 |
| 2025-01-24 | 331 | 351 | 331 | 351 | 454,000 | 351 |
| 2025-01-23 | 327 | 330 | 321 | 330 | 118,600 | 330 |
| 2025-01-22 | 330 | 330 | 323 | 328 | 145,100 | 328 |
| 2025-01-21 | 336 | 338 | 327 | 328 | 215,000 | 328 |
| 2025-01-20 | 325 | 341 | 325 | 339 | 222,300 | 339 |
| 2025-01-17 | 324 | 325 | 316 | 325 | 132,300 | 325 |
| 2025-01-16 | 330 | 333 | 320 | 326 | 234,800 | 326 |
| 2025-01-15 | 334 | 336 | 325 | 326 | 159,200 | 326 |
| 2025-01-14 | 337 | 338 | 333 | 334 | 157,300 | 334 |
| 2025-01-10 | 333 | 339 | 333 | 338 | 94,600 | 338 |
| 2025-01-09 | 347 | 347 | 334 | 335 | 223,500 | 335 |
| 2025-01-08 | 346 | 355 | 345 | 347 | 174,600 | 347 |
| 2025-01-07 | 354 | 355 | 348 | 348 | 175,300 | 348 |
| 2025-01-06 | 362 | 362 | 344 | 349 | 516,700 | 349 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株