8226 (株)理経 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 308 | 310 | 304 | 308 | 136,900 | 308 |
| 2024-11-20 | 302 | 310 | 302 | 304 | 115,100 | 304 |
| 2024-11-19 | 294 | 304 | 293 | 302 | 216,400 | 302 |
| 2024-11-18 | 303 | 304 | 294 | 294 | 335,700 | 294 |
| 2024-11-15 | 302 | 310 | 300 | 306 | 201,400 | 306 |
| 2024-11-14 | 304 | 305 | 301 | 302 | 241,400 | 302 |
| 2024-11-13 | 306 | 308 | 301 | 302 | 301,200 | 302 |
| 2024-11-12 | 314 | 314 | 305 | 307 | 583,100 | 307 |
| 2024-11-11 | 325 | 332 | 323 | 330 | 483,000 | 330 |
| 2024-11-08 | 328 | 328 | 310 | 322 | 280,800 | 322 |
| 2024-11-07 | 329 | 331 | 319 | 324 | 428,100 | 324 |
| 2024-11-06 | 310 | 322 | 307 | 321 | 498,600 | 321 |
| 2024-11-05 | 312 | 312 | 306 | 308 | 119,000 | 308 |
| 2024-11-01 | 311 | 311 | 304 | 308 | 161,900 | 308 |
| 2024-10-31 | 311 | 317 | 311 | 314 | 110,900 | 314 |
| 2024-10-30 | 323 | 323 | 316 | 316 | 112,500 | 316 |
| 2024-10-29 | 315 | 322 | 311 | 321 | 130,600 | 321 |
| 2024-10-28 | 301 | 313 | 300 | 313 | 138,100 | 313 |
| 2024-10-25 | 311 | 313 | 301 | 305 | 150,400 | 305 |
| 2024-10-24 | 310 | 316 | 306 | 310 | 262,200 | 310 |
| 2024-10-23 | 325 | 327 | 315 | 315 | 292,100 | 315 |
| 2024-10-22 | 338 | 338 | 323 | 328 | 332,400 | 328 |
| 2024-10-21 | 350 | 350 | 336 | 337 | 322,600 | 337 |
| 2024-10-18 | 334 | 352 | 329 | 347 | 775,800 | 347 |
| 2024-10-17 | 336 | 337 | 328 | 328 | 229,400 | 328 |
| 2024-10-16 | 337 | 346 | 330 | 335 | 754,100 | 335 |
| 2024-10-15 | 323 | 326 | 317 | 319 | 126,700 | 319 |
| 2024-10-11 | 328 | 333 | 320 | 320 | 150,900 | 320 |
| 2024-10-10 | 331 | 331 | 321 | 330 | 237,800 | 330 |
| 2024-10-09 | 317 | 330 | 317 | 330 | 348,600 | 330 |
| 2024-10-08 | 322 | 325 | 315 | 317 | 201,700 | 317 |
| 2024-10-07 | 328 | 331 | 320 | 326 | 243,000 | 326 |
| 2024-10-04 | 335 | 335 | 323 | 325 | 454,700 | 325 |
| 2024-10-03 | 355 | 356 | 338 | 340 | 431,600 | 340 |
| 2024-10-02 | 355 | 364 | 345 | 350 | 997,300 | 350 |
| 2024-10-01 | 318 | 353 | 318 | 353 | 1,008,700 | 353 |
| 2024-09-30 | 321 | 332 | 315 | 317 | 550,700 | 317 |
| 2024-09-27 | 314 | 329 | 314 | 329 | 440,700 | 329 |
| 2024-09-26 | 305 | 313 | 302 | 313 | 216,200 | 313 |
| 2024-09-25 | 308 | 315 | 301 | 301 | 507,400 | 301 |
| 2024-09-24 | 303 | 318 | 303 | 312 | 488,000 | 312 |
| 2024-09-20 | 289 | 300 | 289 | 295 | 185,400 | 295 |
| 2024-09-19 | 283 | 289 | 283 | 287 | 90,700 | 287 |
| 2024-09-18 | 283 | 286 | 279 | 279 | 86,200 | 279 |
| 2024-09-17 | 287 | 289 | 276 | 278 | 145,400 | 278 |
| 2024-09-13 | 280 | 289 | 280 | 288 | 209,900 | 288 |
| 2024-09-12 | 282 | 286 | 277 | 280 | 144,500 | 280 |
| 2024-09-11 | 285 | 285 | 272 | 276 | 171,100 | 276 |
| 2024-09-10 | 285 | 288 | 281 | 286 | 75,300 | 286 |
| 2024-09-09 | 275 | 285 | 275 | 283 | 219,900 | 283 |
| 2024-09-06 | 297 | 298 | 285 | 287 | 269,600 | 287 |
| 2024-09-05 | 295 | 305 | 293 | 297 | 212,300 | 297 |
| 2024-09-04 | 305 | 305 | 296 | 299 | 370,100 | 299 |
| 2024-09-03 | 302 | 317 | 302 | 316 | 375,200 | 316 |
| 2024-09-02 | 310 | 311 | 299 | 303 | 120,500 | 303 |
| 2024-08-30 | 298 | 308 | 297 | 308 | 202,200 | 308 |
| 2024-08-29 | 289 | 299 | 288 | 295 | 124,700 | 295 |
| 2024-08-28 | 300 | 300 | 290 | 293 | 185,000 | 293 |
| 2024-08-27 | 298 | 306 | 298 | 300 | 115,100 | 300 |
| 2024-08-26 | 306 | 306 | 298 | 301 | 130,600 | 301 |
| 2024-08-23 | 311 | 311 | 299 | 305 | 222,900 | 305 |
| 2024-08-22 | 314 | 319 | 311 | 311 | 175,300 | 311 |
| 2024-08-21 | 314 | 314 | 296 | 312 | 176,200 | 312 |
| 2024-08-20 | 306 | 317 | 306 | 316 | 341,700 | 316 |
| 2024-08-19 | 303 | 307 | 297 | 306 | 376,300 | 306 |
| 2024-08-16 | 310 | 315 | 303 | 305 | 526,200 | 305 |
| 2024-08-15 | 294 | 308 | 287 | 296 | 699,300 | 296 |
| 2024-08-14 | 291 | 298 | 285 | 290 | 637,400 | 290 |
| 2024-08-13 | 265 | 310 | 265 | 296 | 3,090,200 | 296 |
| 2024-08-09 | 247 | 255 | 240 | 248 | 436,500 | 248 |
| 2024-08-08 | 247 | 251 | 241 | 247 | 236,700 | 247 |
| 2024-08-07 | 228 | 251 | 228 | 245 | 454,900 | 245 |
| 2024-08-06 | 229 | 239 | 222 | 230 | 578,100 | 230 |
| 2024-08-05 | 240 | 244 | 202 | 208 | 964,400 | 208 |
| 2024-08-02 | 268 | 271 | 262 | 262 | 481,300 | 262 |
| 2024-08-01 | 289 | 290 | 277 | 280 | 353,300 | 280 |
| 2024-07-31 | 299 | 299 | 290 | 294 | 163,600 | 294 |
| 2024-07-30 | 306 | 306 | 294 | 299 | 218,500 | 299 |
| 2024-07-29 | 310 | 314 | 301 | 310 | 209,200 | 310 |
| 2024-07-26 | 307 | 311 | 305 | 307 | 130,200 | 307 |
| 2024-07-25 | 314 | 315 | 305 | 306 | 263,000 | 306 |
| 2024-07-24 | 317 | 325 | 316 | 319 | 205,500 | 319 |
| 2024-07-23 | 326 | 330 | 317 | 318 | 230,500 | 318 |
| 2024-07-22 | 320 | 326 | 314 | 318 | 352,400 | 318 |
| 2024-07-19 | 330 | 330 | 325 | 326 | 264,900 | 326 |
| 2024-07-18 | 330 | 345 | 328 | 333 | 847,800 | 333 |
| 2024-07-17 | 330 | 335 | 325 | 329 | 597,700 | 329 |
| 2024-07-16 | 314 | 332 | 311 | 325 | 873,900 | 325 |
| 2024-07-12 | 301 | 309 | 299 | 304 | 207,800 | 304 |
| 2024-07-11 | 300 | 301 | 293 | 301 | 282,500 | 301 |
| 2024-07-10 | 301 | 305 | 295 | 301 | 353,200 | 301 |
| 2024-07-09 | 314 | 314 | 302 | 303 | 553,800 | 303 |
| 2024-07-08 | 316 | 323 | 311 | 313 | 479,800 | 313 |
| 2024-07-05 | 320 | 322 | 311 | 313 | 441,700 | 313 |
| 2024-07-04 | 320 | 321 | 313 | 317 | 432,400 | 317 |
| 2024-07-03 | 306 | 320 | 306 | 317 | 796,800 | 317 |
| 2024-07-02 | 313 | 313 | 302 | 304 | 430,900 | 304 |
| 2024-07-01 | 305 | 313 | 299 | 309 | 544,400 | 309 |
| 2024-06-28 | 300 | 317 | 294 | 302 | 877,000 | 302 |
| 2024-06-27 | 290 | 302 | 288 | 295 | 408,800 | 295 |
| 2024-06-26 | 294 | 294 | 288 | 291 | 220,000 | 291 |
| 2024-06-25 | 287 | 295 | 285 | 294 | 308,800 | 294 |
| 2024-06-24 | 280 | 290 | 277 | 287 | 343,900 | 287 |
| 2024-06-21 | 278 | 282 | 278 | 278 | 113,100 | 278 |
| 2024-06-20 | 270 | 280 | 270 | 279 | 176,800 | 279 |
| 2024-06-19 | 272 | 274 | 268 | 271 | 109,700 | 271 |
| 2024-06-18 | 277 | 281 | 271 | 272 | 149,700 | 272 |
| 2024-06-17 | 274 | 284 | 272 | 279 | 442,900 | 279 |
| 2024-06-14 | 255 | 278 | 255 | 278 | 463,600 | 278 |
| 2024-06-13 | 263 | 265 | 258 | 258 | 256,100 | 258 |
| 2024-06-12 | 254 | 262 | 253 | 260 | 245,700 | 260 |
| 2024-06-11 | 247 | 255 | 247 | 254 | 141,500 | 254 |
| 2024-06-10 | 245 | 249 | 244 | 249 | 50,100 | 249 |
| 2024-06-07 | 246 | 247 | 244 | 245 | 55,900 | 245 |
| 2024-06-06 | 248 | 249 | 245 | 245 | 118,700 | 245 |
| 2024-06-05 | 251 | 251 | 248 | 248 | 91,200 | 248 |
| 2024-06-04 | 252 | 254 | 251 | 251 | 68,000 | 251 |
| 2024-06-03 | 255 | 255 | 250 | 252 | 47,900 | 252 |
| 2024-05-31 | 248 | 253 | 247 | 253 | 201,200 | 253 |
| 2024-05-30 | 250 | 252 | 246 | 248 | 212,900 | 248 |
| 2024-05-29 | 262 | 263 | 251 | 251 | 272,500 | 251 |
| 2024-05-28 | 261 | 265 | 260 | 262 | 99,700 | 262 |
| 2024-05-27 | 261 | 263 | 256 | 259 | 203,800 | 259 |
| 2024-05-24 | 262 | 263 | 260 | 260 | 136,700 | 260 |
| 2024-05-23 | 266 | 269 | 263 | 264 | 179,200 | 264 |
| 2024-05-22 | 267 | 271 | 266 | 266 | 118,500 | 266 |
| 2024-05-21 | 278 | 279 | 267 | 268 | 241,100 | 268 |
| 2024-05-20 | 276 | 282 | 275 | 278 | 141,200 | 278 |
| 2024-05-17 | 274 | 281 | 273 | 273 | 195,600 | 273 |
| 2024-05-16 | 287 | 287 | 271 | 271 | 444,500 | 271 |
| 2024-05-15 | 284 | 297 | 282 | 287 | 641,900 | 287 |
| 2024-05-14 | 278 | 289 | 274 | 289 | 1,362,700 | 289 |
| 2024-05-13 | 270 | 275 | 267 | 268 | 513,800 | 268 |
| 2024-05-10 | 270 | 271 | 267 | 269 | 167,800 | 269 |
| 2024-05-09 | 275 | 275 | 267 | 270 | 210,400 | 270 |
| 2024-05-08 | 271 | 277 | 270 | 272 | 132,800 | 272 |
| 2024-05-07 | 275 | 279 | 271 | 271 | 194,800 | 271 |
| 2024-05-02 | 270 | 273 | 266 | 273 | 113,500 | 273 |
| 2024-05-01 | 270 | 275 | 268 | 272 | 192,400 | 272 |
| 2024-04-30 | 264 | 274 | 261 | 272 | 297,500 | 272 |
| 2024-04-26 | 263 | 264 | 257 | 261 | 133,000 | 261 |
| 2024-04-25 | 265 | 266 | 259 | 259 | 134,500 | 259 |
| 2024-04-24 | 266 | 268 | 264 | 267 | 112,800 | 267 |
| 2024-04-23 | 263 | 267 | 260 | 266 | 264,400 | 266 |
| 2024-04-22 | 263 | 266 | 260 | 262 | 131,700 | 262 |
| 2024-04-19 | 267 | 267 | 258 | 262 | 286,200 | 262 |
| 2024-04-18 | 259 | 269 | 259 | 266 | 383,600 | 266 |
| 2024-04-17 | 273 | 273 | 258 | 258 | 816,800 | 258 |
| 2024-04-16 | 276 | 287 | 273 | 273 | 538,100 | 273 |
| 2024-04-15 | 284 | 293 | 277 | 279 | 910,200 | 279 |
| 2024-04-12 | 281 | 281 | 273 | 276 | 524,400 | 276 |
| 2024-04-11 | 276 | 285 | 273 | 283 | 424,800 | 283 |
| 2024-04-10 | 278 | 285 | 274 | 280 | 721,300 | 280 |
| 2024-04-09 | 274 | 295 | 270 | 280 | 3,470,000 | 280 |
| 2024-04-08 | 267 | 288 | 262 | 266 | 2,193,600 | 266 |
| 2024-04-05 | 264 | 266 | 255 | 262 | 445,000 | 262 |
| 2024-04-04 | 267 | 275 | 263 | 268 | 350,800 | 268 |
| 2024-04-03 | 267 | 274 | 264 | 267 | 499,200 | 267 |
| 2024-04-02 | 294 | 295 | 268 | 272 | 1,186,800 | 272 |
| 2024-04-01 | 296 | 301 | 290 | 293 | 444,600 | 293 |
| 2024-03-29 | 300 | 300 | 289 | 292 | 392,700 | 292 |
| 2024-03-28 | 289 | 298 | 289 | 293 | 380,500 | 293 |
| 2024-03-27 | 295 | 299 | 289 | 294 | 876,900 | 294 |
| 2024-03-26 | 313 | 314 | 299 | 299 | 888,600 | 299 |
| 2024-03-25 | 292 | 315 | 288 | 305 | 2,486,600 | 305 |
| 2024-03-22 | 298 | 346 | 291 | 291 | 9,918,400 | 291 |
| 2024-03-21 | 298 | 305 | 285 | 293 | 1,552,100 | 293 |
| 2024-03-19 | 324 | 330 | 291 | 297 | 5,081,200 | 297 |
| 2024-03-18 | 316 | 316 | 316 | 316 | 1,338,900 | 316 |
| 2024-03-15 | 237 | 241 | 236 | 236 | 170,600 | 236 |
| 2024-03-14 | 240 | 244 | 238 | 239 | 145,500 | 239 |
| 2024-03-13 | 247 | 250 | 238 | 243 | 274,700 | 243 |
| 2024-03-12 | 234 | 244 | 234 | 242 | 191,600 | 242 |
| 2024-03-11 | 232 | 242 | 232 | 235 | 322,000 | 235 |
| 2024-03-08 | 252 | 254 | 231 | 238 | 818,200 | 238 |
| 2024-03-07 | 241 | 254 | 233 | 249 | 2,265,300 | 249 |
| 2024-03-06 | 221 | 225 | 220 | 225 | 102,400 | 225 |
| 2024-03-05 | 219 | 222 | 218 | 222 | 101,900 | 222 |
| 2024-03-04 | 222 | 222 | 217 | 219 | 82,900 | 219 |
| 2024-03-01 | 224 | 225 | 217 | 220 | 299,500 | 220 |
| 2024-02-29 | 223 | 227 | 223 | 224 | 220,400 | 224 |
| 2024-02-28 | 232 | 232 | 223 | 226 | 362,000 | 226 |
| 2024-02-27 | 216 | 220 | 216 | 220 | 99,000 | 220 |
| 2024-02-26 | 214 | 219 | 214 | 218 | 161,400 | 218 |
| 2024-02-22 | 215 | 217 | 213 | 214 | 62,700 | 214 |
| 2024-02-21 | 215 | 216 | 213 | 213 | 70,000 | 213 |
| 2024-02-20 | 212 | 215 | 212 | 215 | 58,600 | 215 |
| 2024-02-19 | 209 | 215 | 209 | 214 | 149,200 | 214 |
| 2024-02-16 | 208 | 210 | 205 | 208 | 62,200 | 208 |
| 2024-02-15 | 207 | 208 | 206 | 206 | 71,700 | 206 |
| 2024-02-14 | 209 | 209 | 206 | 208 | 102,800 | 208 |
| 2024-02-13 | 212 | 212 | 206 | 208 | 184,900 | 208 |
| 2024-02-09 | 208 | 210 | 207 | 209 | 101,300 | 209 |
| 2024-02-08 | 209 | 209 | 207 | 208 | 75,800 | 208 |
| 2024-02-07 | 211 | 212 | 209 | 210 | 98,900 | 210 |
| 2024-02-06 | 212 | 212 | 210 | 211 | 24,600 | 211 |
| 2024-02-05 | 212 | 212 | 210 | 210 | 67,500 | 210 |
| 2024-02-02 | 211 | 212 | 210 | 212 | 70,300 | 212 |
| 2024-02-01 | 213 | 213 | 211 | 211 | 63,800 | 211 |
| 2024-01-31 | 213 | 214 | 211 | 214 | 32,900 | 214 |
| 2024-01-30 | 213 | 214 | 212 | 213 | 25,300 | 213 |
| 2024-01-29 | 212 | 214 | 212 | 214 | 36,900 | 214 |
| 2024-01-26 | 212 | 213 | 211 | 211 | 24,000 | 211 |
| 2024-01-25 | 213 | 214 | 212 | 213 | 30,400 | 213 |
| 2024-01-24 | 214 | 214 | 210 | 213 | 76,400 | 213 |
| 2024-01-23 | 214 | 215 | 213 | 214 | 34,600 | 214 |
| 2024-01-22 | 212 | 216 | 211 | 215 | 92,300 | 215 |
| 2024-01-19 | 214 | 214 | 211 | 211 | 62,700 | 211 |
| 2024-01-18 | 210 | 212 | 210 | 211 | 48,500 | 211 |
| 2024-01-17 | 214 | 215 | 210 | 210 | 106,300 | 210 |
| 2024-01-16 | 216 | 216 | 213 | 213 | 96,100 | 213 |
| 2024-01-15 | 212 | 214 | 211 | 214 | 84,000 | 214 |
| 2024-01-12 | 215 | 215 | 211 | 212 | 125,900 | 212 |
| 2024-01-11 | 214 | 217 | 214 | 215 | 99,400 | 215 |
| 2024-01-10 | 214 | 216 | 212 | 214 | 75,500 | 214 |
| 2024-01-09 | 210 | 214 | 210 | 212 | 89,400 | 212 |
| 2024-01-05 | 210 | 211 | 209 | 211 | 42,200 | 211 |
| 2024-01-04 | 205 | 211 | 205 | 210 | 101,000 | 210 |
分割・併合履歴 ： [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株
