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
2024-12-06319319306312254,800312
2024-12-05304314302313283,200313
2024-12-04302303296300162,700300
2024-12-03300305299305112,600305
2024-12-02293299291299121,800299
2024-11-29296298293296139,200296
2024-11-28288296288295193,100295
2024-11-27298299291292212,800292
2024-11-26302304296298206,700298
2024-11-25306309302302118,000302
2024-11-22308312303306124,300306
2024-11-21308310304308136,900308
2024-11-20302310302304115,100304
2024-11-19294304293302216,400302
2024-11-18303304294294335,700294
2024-11-15302310300306201,400306
2024-11-14304305301302241,400302
2024-11-13306308301302301,200302
2024-11-12314314305307583,100307
2024-11-11325332323330483,000330
2024-11-08328328310322280,800322
2024-11-07329331319324428,100324
2024-11-06310322307321498,600321
2024-11-05312312306308119,000308
2024-11-01311311304308161,900308
2024-10-31311317311314110,900314
2024-10-30323323316316112,500316
2024-10-29315322311321130,600321
2024-10-28301313300313138,100313
2024-10-25311313301305150,400305
2024-10-24310316306310262,200310
2024-10-23325327315315292,100315
2024-10-22338338323328332,400328
2024-10-21350350336337322,600337
2024-10-18334352329347775,800347
2024-10-17336337328328229,400328
2024-10-16337346330335754,100335
2024-10-15323326317319126,700319
2024-10-11328333320320150,900320
2024-10-10331331321330237,800330
2024-10-09317330317330348,600330
2024-10-08322325315317201,700317
2024-10-07328331320326243,000326
2024-10-04335335323325454,700325
2024-10-03355356338340431,600340
2024-10-02355364345350997,300350
2024-10-013183533183531,008,700353
2024-09-30321332315317550,700317
2024-09-27314329314329440,700329
2024-09-26305313302313216,200313
2024-09-25308315301301507,400301
2024-09-24303318303312488,000312
2024-09-20289300289295185,400295
2024-09-1928328928328790,700287
2024-09-1828328627927986,200279
2024-09-17287289276278145,400278
2024-09-13280289280288209,900288
2024-09-12282286277280144,500280
2024-09-11285285272276171,100276
2024-09-1028528828128675,300286
2024-09-09275285275283219,900283
2024-09-06297298285287269,600287
2024-09-05295305293297212,300297
2024-09-04305305296299370,100299
2024-09-03302317302316375,200316
2024-09-02310311299303120,500303
2024-08-30298308297308202,200308
2024-08-29289299288295124,700295
2024-08-28300300290293185,000293
2024-08-27298306298300115,100300
2024-08-26306306298301130,600301
2024-08-23311311299305222,900305
2024-08-22314319311311175,300311
2024-08-21314314296312176,200312
2024-08-20306317306316341,700316
2024-08-19303307297306376,300306
2024-08-16310315303305526,200305
2024-08-15294308287296699,300296
2024-08-14291298285290637,400290
2024-08-132653102652963,090,200296
2024-08-09247255240248436,500248
2024-08-08247251241247236,700247
2024-08-07228251228245454,900245
2024-08-06229239222230578,100230
2024-08-05240244202208964,400208
2024-08-02268271262262481,300262
2024-08-01289290277280353,300280
2024-07-31299299290294163,600294
2024-07-30306306294299218,500299
2024-07-29310314301310209,200310
2024-07-26307311305307130,200307
2024-07-25314315305306263,000306
2024-07-24317325316319205,500319
2024-07-23326330317318230,500318
2024-07-22320326314318352,400318
2024-07-19330330325326264,900326
2024-07-18330345328333847,800333
2024-07-17330335325329597,700329
2024-07-16314332311325873,900325
2024-07-12301309299304207,800304
2024-07-11300301293301282,500301
2024-07-10301305295301353,200301
2024-07-09314314302303553,800303
2024-07-08316323311313479,800313
2024-07-05320322311313441,700313
2024-07-04320321313317432,400317
2024-07-03306320306317796,800317
2024-07-02313313302304430,900304
2024-07-01305313299309544,400309
2024-06-28300317294302877,000302
2024-06-27290302288295408,800295
2024-06-26294294288291220,000291
2024-06-25287295285294308,800294
2024-06-24280290277287343,900287
2024-06-21278282278278113,100278
2024-06-20270280270279176,800279
2024-06-19272274268271109,700271
2024-06-18277281271272149,700272
2024-06-17274284272279442,900279
2024-06-14255278255278463,600278
2024-06-13263265258258256,100258
2024-06-12254262253260245,700260
2024-06-11247255247254141,500254
2024-06-1024524924424950,100249
2024-06-0724624724424555,900245
2024-06-06248249245245118,700245
2024-06-0525125124824891,200248
2024-06-0425225425125168,000251
2024-06-0325525525025247,900252
2024-05-31248253247253201,200253
2024-05-30250252246248212,900248
2024-05-29262263251251272,500251
2024-05-2826126526026299,700262
2024-05-27261263256259203,800259
2024-05-24262263260260136,700260
2024-05-23266269263264179,200264
2024-05-22267271266266118,500266
2024-05-21278279267268241,100268
2024-05-20276282275278141,200278
2024-05-17274281273273195,600273
2024-05-16287287271271444,500271
2024-05-15284297282287641,900287
2024-05-142782892742891,362,700289
2024-05-13270275267268513,800268
2024-05-10270271267269167,800269
2024-05-09275275267270210,400270
2024-05-08271277270272132,800272
2024-05-07275279271271194,800271
2024-05-02270273266273113,500273
2024-05-01270275268272192,400272
2024-04-30264274261272297,500272
2024-04-26263264257261133,000261
2024-04-25265266259259134,500259
2024-04-24266268264267112,800267
2024-04-23263267260266264,400266
2024-04-22263266260262131,700262
2024-04-19267267258262286,200262
2024-04-18259269259266383,600266
2024-04-17273273258258816,800258
2024-04-16276287273273538,100273
2024-04-15284293277279910,200279
2024-04-12281281273276524,400276
2024-04-11276285273283424,800283
2024-04-10278285274280721,300280
2024-04-092742952702803,470,000280
2024-04-082672882622662,193,600266
2024-04-05264266255262445,000262
2024-04-04267275263268350,800268
2024-04-03267274264267499,200267
2024-04-022942952682721,186,800272
2024-04-01296301290293444,600293
2024-03-29300300289292392,700292
2024-03-28289298289293380,500293
2024-03-27295299289294876,900294
2024-03-26313314299299888,600299
2024-03-252923152883052,486,600305
2024-03-222983462912919,918,400291
2024-03-212983052852931,552,100293
2024-03-193243302912975,081,200297
2024-03-183163163163161,338,900316
2024-03-15237241236236170,600236
2024-03-14240244238239145,500239
2024-03-13247250238243274,700243
2024-03-12234244234242191,600242
2024-03-11232242232235322,000235
2024-03-08252254231238818,200238
2024-03-072412542332492,265,300249
2024-03-06221225220225102,400225
2024-03-05219222218222101,900222
2024-03-0422222221721982,900219
2024-03-01224225217220299,500220
2024-02-29223227223224220,400224
2024-02-28232232223226362,000226
2024-02-2721622021622099,000220
2024-02-26214219214218161,400218
2024-02-2221521721321462,700214
2024-02-2121521621321370,000213
2024-02-2021221521221558,600215
2024-02-19209215209214149,200214
2024-02-1620821020520862,200208
2024-02-1520720820620671,700206
2024-02-14209209206208102,800208
2024-02-13212212206208184,900208
2024-02-09208210207209101,300209
2024-02-0820920920720875,800208
2024-02-0721121220921098,900210
2024-02-0621221221021124,600211
2024-02-0521221221021067,500210
2024-02-0221121221021270,300212
2024-02-0121321321121163,800211
2024-01-3121321421121432,900214
2024-01-3021321421221325,300213
2024-01-2921221421221436,900214
2024-01-2621221321121124,000211
2024-01-2521321421221330,400213
2024-01-2421421421021376,400213
2024-01-2321421521321434,600214
2024-01-2221221621121592,300215
2024-01-1921421421121162,700211
2024-01-1821021221021148,500211
2024-01-17214215210210106,300210
2024-01-1621621621321396,100213
2024-01-1521221421121484,000214
2024-01-12215215211212125,900212
2024-01-1121421721421599,400215
2024-01-1021421621221475,500214
2024-01-0921021421021289,400212
2024-01-0521021120921142,200211
2024-01-04205211205210101,000210

分割・併合履歴 : [1996-03-26]1株→1.2株 [1989-03-28]1株→1.2株