1. HOME >
  2. 株価時系列 >
  3. 8226 >
  4. 2021年

8226 (株)理経 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-303283533253491,719,500349
2021-12-29318328317326549,100326
2021-12-28330330317317793,000317
2021-12-273283503223301,646,900330
2021-12-24321328317323421,000323
2021-12-23319325313321498,100321
2021-12-22300314299313498,000313
2021-12-21293304289300454,800300
2021-12-20303305290292725,200292
2021-12-17312314300304760,900304
2021-12-16330332315316801,600316
2021-12-15310323309322543,200322
2021-12-14325328313313659,700313
2021-12-133233333103231,697,900323
2021-12-103353423123152,862,900315
2021-12-0932637832233310,935,700333
2021-12-083503673213216,983,200321
2021-12-072983762973761,332,400376
2021-12-06294307284296878,600296
2021-12-03303307288297957,500297
2021-12-023053282973031,334,600303
2021-12-013143282993191,261,900319
2021-11-30327332308308841,900308
2021-11-29309333305328991,000328
2021-11-263303403163191,111,700319
2021-11-253453523303341,141,400334
2021-11-243403553323521,534,400352
2021-11-223303483233431,751,800343
2021-11-193353573293422,400,000342
2021-11-183663773263363,856,300336
2021-11-173884153743795,497,000379
2021-11-1644145641043615,133,700436
2021-11-1537243336443315,898,500433
2021-11-1233736630834412,026,300344
2021-11-1139046031832931,029,400329
2021-11-1037739833739824,469,100398
2021-11-093623623123188,917,700318
2021-11-083043072772822,031,100282
2021-11-052973172953043,828,200304
2021-11-042853232762906,474,100290
2021-11-022842902692711,645,900271
2021-11-012502942492773,754,800277
2021-10-29248250245249122,600249
2021-10-28248258245250304,200250
2021-10-27243252242248178,000248
2021-10-26246247240246106,500246
2021-10-25237247235245207,500245
2021-10-22234241232237105,300237
2021-10-2124024023523597,000235
2021-10-2024624624124183,000241
2021-10-19239247239246139,200246
2021-10-18241243239241133,700241
2021-10-15236243231241273,600241
2021-10-14240242233235250,300235
2021-10-13242245238241275,500241
2021-10-12244246237238376,300238
2021-10-11253260246250557,100250
2021-10-08248258244248710,700248
2021-10-07237253237251957,000251
2021-10-06247254231231984,000231
2021-10-05234245234237577,400237
2021-10-04240244231231551,500231
2021-10-012162412162401,277,100240
2021-09-30229234218218285,500218
2021-09-29214236214234817,600234
2021-09-282062242052221,033,500222
2021-09-2720720820520537,300205
2021-09-2420420720320787,200207
2021-09-22202206202202219,300202
2021-09-21202206201205182,900205
2021-09-17207210206208105,700208
2021-09-16213213205209169,200209
2021-09-1521421520921284,400212
2021-09-1421521621321665,400216
2021-09-1321321521321532,300215
2021-09-1021221421021362,200213
2021-09-0921421421021270,900212
2021-09-0821421521321440,100214
2021-09-0721621721421674,000216
2021-09-06219220214215137,300215
2021-09-03217224215217430,400217
2021-09-02215223215218363,500218
2021-09-0121521621121150,300211
2021-08-3121721721121587,500215
2021-08-30210217210215179,300215
2021-08-27205210204209128,200209
2021-08-2620520720420447,000204
2021-08-2520620620420432,600204
2021-08-2420420620420451,100204
2021-08-2320120420120336,400203
2021-08-20206206199201284,600201
2021-08-1920620820620638,500206
2021-08-1820720720420759,000207
2021-08-17206207203207142,500207
2021-08-16207208204207213,700207
2021-08-1320820820620784,300207
2021-08-1221021020820869,200208
2021-08-1120720920620866,800208
2021-08-10210210205207113,900207
2021-08-0621121220921164,000211
2021-08-0520821120721153,900211
2021-08-04213213206208136,800208
2021-08-0321321521321454,400214
2021-08-0221321321121255,300212
2021-07-3021621621121268,400212
2021-07-2921121621121558,400215
2021-07-28219219210210175,400210
2021-07-2722122321821956,500219
2021-07-2622122322022145,200221
2021-07-21222224218218104,300218
2021-07-20222224221221102,200221
2021-07-1922722822322481,900224
2021-07-16225229222227118,100227
2021-07-1522922922622666,200226
2021-07-1422823122722993,200229
2021-07-1322923222722989,000229
2021-07-12228231227228109,800228
2021-07-09222225218225141,100225
2021-07-08229230223224168,300224
2021-07-07231233228230103,400230
2021-07-06226232224230161,300230
2021-07-0522722822522667,900226
2021-07-02221227220227161,500227
2021-07-0122222321922171,400221
2021-06-3022322322022360,800223
2021-06-2922322322022170,300221
2021-06-28220226218224384,000224
2021-06-2522022021822024,900220
2021-06-2421922121821874,600218
2021-06-2322222221821962,400219
2021-06-22215221214221128,900221
2021-06-21217218212212218,400212
2021-06-18222224219219159,800219
2021-06-17220227219224337,100224
2021-06-162162412162243,411,300224
2021-06-1521321621321473,700214
2021-06-1421521521321350,000213
2021-06-1121821821521664,300216
2021-06-10213220213216225,000216
2021-06-0921421521321351,900213
2021-06-0821521621321553,900215
2021-06-07217220214214153,000214
2021-06-04214216213215100,200215
2021-06-0321621621521675,500216
2021-06-02210217210217241,800217
2021-06-01207212207210109,500210
2021-05-3120720820620661,400206
2021-05-2820720820220690,400206
2021-05-2720720820620662,900206
2021-05-2620720920620675,000206
2021-05-2521021120720844,200208
2021-05-2421021020720957,600209
2021-05-2121021221021147,300211
2021-05-20206212206210126,300210
2021-05-19203211203206115,200206
2021-05-1820020720020578,700205
2021-05-17205207198201340,900201
2021-05-14209209204205284,700205
2021-05-13207213204210235,900210
2021-05-12217219207210366,600210
2021-05-1122022121721797,000217
2021-05-1022222222022256,800222
2021-05-0721722121722066,900220
2021-05-0621621921621781,400217
2021-04-3021721821521688,300216
2021-04-28219220215218184,200218
2021-04-2722022222022027,300220
2021-04-2622322321922053,500220
2021-04-23220225218221102,600221
2021-04-2222022221922189,700221
2021-04-21221223218219173,400219
2021-04-2022622622322395,800223
2021-04-19219228218225256,400225
2021-04-16223223216220203,000220
2021-04-15219225219222124,400222
2021-04-14223225220220191,500220
2021-04-13226227223223130,400223
2021-04-12225228224226133,200226
2021-04-09226229224226128,200226
2021-04-08229229224226237,700226
2021-04-07227231227229130,500229
2021-04-06235236226228396,400228
2021-04-05237238233233278,300233
2021-04-02237240230235526,100235
2021-04-01241243236238467,600238
2021-03-31233243233242838,300242
2021-03-30223236223234668,100234
2021-03-29235236226227519,200227
2021-03-26221233221232809,100232
2021-03-25219228217224758,900224
2021-03-242332352162161,525,800216
2021-03-232602642322377,761,000237
2021-03-22210215209213186,400213
2021-03-1920921220921094,700210
2021-03-18210211207211169,000211
2021-03-1721221320920985,700209
2021-03-16208216207213319,000213
2021-03-1520721020721087,500210
2021-03-12210212207207131,100207
2021-03-11206212205210283,400210
2021-03-10205208204206155,600206
2021-03-09201206200205124,200205
2021-03-08202204201201105,400201
2021-03-05200202196201223,900201
2021-03-04206206199201279,300201
2021-03-0320620620420661,900206
2021-03-02204210203207261,900207
2021-03-01204204201203110,000203
2021-02-26204206200203195,000203
2021-02-25205208204204103,300204
2021-02-24205207204204124,900204
2021-02-22204208203208105,100208
2021-02-19207207202204163,200204
2021-02-18209209205205100,100205
2021-02-17206210205209137,200209
2021-02-16206207204207226,600207
2021-02-15208209204208136,400208
2021-02-12209209205208235,300208
2021-02-10210211208209130,800209
2021-02-09216222208210853,500210
2021-02-08214217213214299,500214
2021-02-05211215211213122,500213
2021-02-04213214210211175,000211
2021-02-03212215211213110,600213
2021-02-02208214208213119,900213
2021-02-01207210203210120,600210
2021-01-29212214205205316,100205
2021-01-28212214210210286,900210
2021-01-27213219212217253,600217
2021-01-26216216211212121,500212
2021-01-25214217213215112,900215
2021-01-22215215210214169,100214
2021-01-21212219212216391,600216
2021-01-20211213210212133,000212
2021-01-19209211206211197,500211
2021-01-18209210206208128,100208
2021-01-15208212205212249,600212
2021-01-14212215207208447,100208
2021-01-13210218210214463,400214
2021-01-12207213206210340,800210
2021-01-08207210206207190,800207
2021-01-07208208205207165,300207
2021-01-06205208205208170,500208
2021-01-05203206202205199,100205
2021-01-04207207203206320,300206

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