！決算発表予定日 2024/05/13
5395東証S信用
業種 ガラス・土石
理研コランダム 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,100 (23/11/09) | 2,300 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,793 (24/02/09) | 2,520 (24/02/26) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,629 | 2,793 | 2,520 | 2,705 | +105 | +4.0 | 62,100 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,474 | 3,100 | 2,300 | 2,600 | +101 | +4.0 | 291,000 |
| 2022 | 1,999 | 2,645 | 1,885 | 2,499 | +524 | +26.5 | 190,300 |
| 2021 | 1,705 | 2,692 | 1,705 | 1,975 | +230 | +13.2 | 142,400 |
| 2020 | 2,112 | 2,327 | 1,720 | 1,745 | -363 | -17.2 | 89,300 |
| 2019 | 2,356 | 2,589 | 1,970 | 2,108 | -248 | -10.5 | 59,600 |
| 2018 | 2,590 | 2,799 | 2,106 | 2,356 | -214 | -8.3 | 89,200 |
| 2017 | 1,890 | 2,880 | 1,850 | 2,570 | +700 | +37.4 | 243,000 |
| 2016 | 2,610 | 2,610 | 1,690 | 1,870 | -740 | -28.4 | 97,800 |
| 2015 | 1,950 | 2,780 | 1,910 | 2,610 | +630 | +31.8 | 290,200 |
| 2014 | 1,970 | 2,560 | 1,720 | 1,980 | +40 | +2.1 | 213,500 |
| 2013 | 1,500 | 2,260 | 1,460 | 1,940 | +470 | +32.0 | 194,600 |
| 2012 | 1,520 | 1,600 | 1,350 | 1,470 | -100 | -6.4 | 65,300 |
| 2011 | 1,750 | 1,950 | 1,310 | 1,570 | -180 | -10.3 | 90,200 |
| 2010 | 1,380 | 1,940 | 1,340 | 1,750 | +380 | +27.7 | 104,300 |
| 2009 | 1,510 | 1,730 | 1,060 | 1,370 | -280 | -17.0 | 94,900 |
| 2008 | 4,790 | 4,790 | 1,450 | 1,650 | -3,090 | -65.2 | 168,800 |
| 2007 | 3,590 | 5,370 | 3,320 | 4,740 | +1,350 | +39.8 | 304,600 |
| 2006 | 4,310 | 7,730 | 3,100 | 3,390 | -880 | -20.6 | 575,300 |
| 2005 | 4,040 | 5,160 | 3,260 | 4,270 | +200 | +4.9 | 632,000 |
| 2004 | 1,520 | 4,080 | 1,410 | 4,070 | +2,620 | +180.7 | 465,700 |
| 2003 | 1,170 | 1,920 | 1,110 | 1,450 | +270 | +22.9 | 100,400 |
| 2002 | 1,340 | 1,450 | 1,100 | 1,180 | -170 | -12.6 | 37,900 |
| 2001 | 1,430 | 1,750 | 1,250 | 1,350 | -250 | -15.6 | 89,500 |
| 2000 | 1,300 | 2,250 | 1,200 | 1,600 | +300 | +23.1 | 41,700 |
| 1999 | 1,580 | 2,150 | 1,230 | 1,300 | -390 | -23.1 | 21,000 |
| 1998 | 2,100 | 2,550 | 1,360 | 1,690 | -510 | -23.2 | 35,800 |
| 1997 | 3,860 | 4,000 | 2,100 | 2,200 | -1,560 | -41.5 | 133,300 |
| 1996 | 4,430 | 5,250 | 3,710 | 3,760 | -370 | -9.0 | 54,500 |
| 1995 | 4,500 | 4,540 | 3,140 | 4,130 | -170 | -4.0 | 40,300 |
| 1994 | 3,820 | 5,500 | 3,750 | 4,300 | +580 | +15.6 | 108,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて