日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東海理化(6995)の株価時系列情報

東海理化(6995)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2015/12/30 3,010 3,060 2,997 3,010 249,500
2015/12/29 2,968 2,998 2,937 2,982 306,300
2015/12/28 2,969 3,010 2,931 2,995 193,000
2015/12/25 2,963 2,989 2,948 2,962 138,400
2015/12/24 3,035 3,050 2,955 2,963 293,000
2015/12/22 2,955 3,035 2,946 3,020 548,800
2015/12/21 2,970 3,040 2,950 3,025 288,400
2015/12/18 3,040 3,130 3,015 3,015 574,600
2015/12/17 3,075 3,120 3,050 3,065 528,200
2015/12/16 2,993 3,005 2,936 2,991 847,800
2015/12/15 2,965 3,015 2,947 2,963 917,600
2015/12/14 2,963 3,020 2,931 2,995 851,500
2015/12/11 2,950 3,035 2,911 3,000 875,900
2015/12/10 2,889 2,936 2,883 2,906 492,100
2015/12/09 2,889 3,000 2,885 2,939 874,600
2015/12/08 2,920 2,942 2,889 2,909 540,700
2015/12/07 2,900 2,944 2,889 2,911 491,900
2015/12/04 2,856 2,863 2,825 2,835 462,400
2015/12/03 2,858 2,929 2,854 2,917 754,500
2015/12/02 2,875 2,875 2,817 2,839 515,500
2015/12/01 2,842 2,903 2,841 2,880 519,000
2015/11/30 2,870 2,895 2,820 2,843 495,900
2015/11/27 2,878 2,919 2,871 2,877 471,900
2015/11/26 2,866 2,896 2,853 2,874 458,100
2015/11/25 2,844 2,874 2,828 2,847 413,400
2015/11/24 2,828 2,910 2,808 2,837 658,500
2015/11/20 2,821 2,851 2,812 2,832 552,600
2015/11/19 2,796 2,817 2,781 2,802 553,400
2015/11/18 2,808 2,813 2,719 2,770 790,900
2015/11/17 2,800 2,855 2,779 2,793 683,100
2015/11/16 2,726 2,754 2,685 2,727 349,700
2015/11/13 2,731 2,799 2,706 2,782 669,500
2015/11/12 2,687 2,775 2,668 2,761 686,300
2015/11/11 2,611 2,687 2,593 2,675 353,100
2015/11/10 2,600 2,619 2,554 2,618 269,400
2015/11/09 2,620 2,654 2,618 2,642 385,800
2015/11/06 2,611 2,616 2,570 2,604 441,900
2015/11/05 2,631 2,642 2,602 2,618 320,600
2015/11/04 2,655 2,676 2,625 2,631 358,600
2015/11/02 2,605 2,655 2,589 2,598 494,400
2015/10/30 2,740 2,740 2,640 2,650 801,600
2015/10/29 2,767 2,775 2,668 2,676 867,800
2015/10/28 2,687 2,720 2,655 2,673 386,200
2015/10/27 2,688 2,719 2,627 2,644 440,000
2015/10/26 2,686 2,741 2,674 2,678 495,500
2015/10/23 2,673 2,697 2,623 2,639 458,400
2015/10/22 2,605 2,656 2,535 2,595 1,382,200
2015/10/21 2,692 2,768 2,575 2,655 828,100
2015/10/20 2,685 2,710 2,659 2,689 314,500
2015/10/19 2,696 2,730 2,646 2,683 227,300
2015/10/16 2,700 2,728 2,692 2,703 252,100
2015/10/15 2,615 2,673 2,595 2,672 330,400
2015/10/14 2,706 2,737 2,630 2,644 318,600
2015/10/13 2,755 2,786 2,679 2,692 424,300
2015/10/09 2,632 2,712 2,592 2,705 333,900
2015/10/08 2,633 2,680 2,609 2,627 336,800
2015/10/07 2,669 2,685 2,578 2,635 452,400
2015/10/06 2,664 2,664 2,585 2,594 286,500
2015/10/05 2,572 2,623 2,558 2,606 243,800
2015/10/02 2,525 2,603 2,502 2,574 199,800
2015/10/01 2,498 2,607 2,460 2,565 263,700
2015/09/30 2,400 2,490 2,386 2,457 258,400
2015/09/29 2,413 2,413 2,343 2,352 378,400
2015/09/28 2,528 2,531 2,455 2,476 232,000
2015/09/25 2,508 2,551 2,480 2,531 276,100
2015/09/24 2,510 2,545 2,453 2,495 451,100
2015/09/18 2,490 2,588 2,442 2,560 503,100
2015/09/17 2,524 2,548 2,496 2,535 382,800
2015/09/16 2,504 2,532 2,446 2,506 475,800
2015/09/15 2,472 2,561 2,446 2,486 453,800
2015/09/14 2,511 2,511 2,445 2,470 189,300
2015/09/11 2,468 2,516 2,454 2,485 264,200
2015/09/10 2,459 2,507 2,440 2,498 234,100
2015/09/09 2,447 2,527 2,442 2,527 239,100
2015/09/08 2,383 2,435 2,356 2,364 182,700
2015/09/07 2,349 2,414 2,317 2,383 186,100
2015/09/04 2,480 2,480 2,356 2,382 240,800
2015/09/03 2,440 2,494 2,437 2,456 349,000
2015/09/02 2,425 2,497 2,406 2,435 365,200
2015/09/01 2,581 2,615 2,480 2,480 297,800
2015/08/31 2,585 2,610 2,546 2,581 358,800
2015/08/28 2,610 2,644 2,575 2,597 729,000
2015/08/27 2,600 2,619 2,517 2,523 517,700
2015/08/26 2,411 2,543 2,400 2,528 613,200
2015/08/25 2,361 2,527 2,316 2,411 996,500
2015/08/24 2,685 2,694 2,559 2,561 340,700
2015/08/21 2,783 2,810 2,742 2,744 382,500
2015/08/20 2,958 2,959 2,848 2,856 312,300
2015/08/19 3,025 3,035 2,973 2,984 269,400
2015/08/18 3,095 3,110 3,050 3,060 195,200
2015/08/17 3,065 3,120 3,040 3,095 185,100
2015/08/14 3,015 3,075 3,015 3,055 120,500
2015/08/13 3,045 3,065 3,010 3,040 204,700
2015/08/12 3,125 3,155 3,050 3,075 209,400
2015/08/11 3,225 3,225 3,150 3,165 253,700
2015/08/10 3,185 3,225 3,115 3,195 370,700
2015/08/07 3,130 3,150 3,105 3,125 312,400
2015/08/06 3,150 3,215 3,135 3,185 371,700
2015/08/05 3,085 3,115 3,065 3,085 233,000
2015/08/04 3,100 3,100 3,060 3,100 263,100
2015/08/03 3,110 3,110 3,045 3,095 310,800
2015/07/31 3,000 3,125 2,985 3,120 577,700
2015/07/30 3,120 3,180 2,864 2,965 691,800
2015/07/29 2,984 3,020 2,892 3,005 649,300
2015/07/28 2,852 2,925 2,840 2,910 397,700
2015/07/27 2,918 2,936 2,884 2,894 168,700
2015/07/24 2,936 2,936 2,904 2,918 221,700
2015/07/23 2,972 2,972 2,925 2,950 161,800
2015/07/22 2,949 2,968 2,925 2,959 264,600
2015/07/21 3,020 3,020 2,984 2,999 209,100
2015/07/17 3,010 3,010 2,946 2,970 230,200
2015/07/16 2,992 3,025 2,980 3,020 225,700
2015/07/15 2,990 3,010 2,916 2,957 194,700
2015/07/14 2,974 2,996 2,920 2,931 160,200
2015/07/13 2,880 2,895 2,855 2,888 128,200
2015/07/10 2,900 2,911 2,833 2,847 350,100
2015/07/09 2,820 2,856 2,757 2,850 304,700
2015/07/08 2,967 2,987 2,872 2,872 277,000
2015/07/07 3,010 3,020 2,980 2,989 201,000
2015/07/06 3,010 3,010 2,952 2,958 198,900
2015/07/03 3,060 3,060 3,010 3,040 123,200
2015/07/02 3,040 3,080 3,040 3,045 202,900
2015/07/01 3,060 3,060 2,988 3,035 391,900
2015/06/30 3,050 3,070 3,025 3,060 268,500
2015/06/29 3,060 3,085 3,040 3,055 230,400
2015/06/26 3,160 3,165 3,105 3,120 221,300
2015/06/25 3,160 3,175 3,115 3,150 328,100
2015/06/24 3,215 3,230 3,175 3,205 294,100
2015/06/23 3,205 3,215 3,165 3,210 206,600
2015/06/22 3,175 3,190 3,150 3,180 225,400
2015/06/19 3,130 3,175 3,100 3,175 726,700
2015/06/18 3,240 3,240 3,000 3,005 830,900
2015/06/17 3,250 3,265 3,200 3,235 334,800
2015/06/16 3,220 3,250 3,185 3,240 351,600
2015/06/15 3,215 3,250 3,205 3,245 314,100
2015/06/12 3,220 3,240 3,195 3,240 425,200
2015/06/11 3,200 3,225 3,150 3,175 458,700
2015/06/10 3,150 3,200 3,135 3,170 319,900
2015/06/09 3,165 3,165 3,115 3,130 372,200
2015/06/08 3,200 3,220 3,185 3,200 192,800
2015/06/05 3,175 3,205 3,165 3,200 162,200
2015/06/04 3,185 3,205 3,160 3,205 328,000
2015/06/03 3,180 3,200 3,155 3,195 373,100
2015/06/02 3,300 3,305 3,215 3,215 484,800
2015/06/01 3,225 3,275 3,215 3,270 305,600
2015/05/29 3,185 3,230 3,170 3,210 327,000
2015/05/28 3,195 3,255 3,165 3,170 405,700
2015/05/27 3,115 3,150 3,105 3,135 228,500
2015/05/26 3,055 3,110 3,040 3,090 155,400
2015/05/25 3,095 3,105 3,030 3,045 198,500
2015/05/22 3,100 3,125 3,070 3,075 210,400
2015/05/21 3,070 3,115 3,050 3,080 270,100
2015/05/20 3,065 3,110 3,050 3,065 245,900
2015/05/19 3,050 3,075 3,000 3,020 332,800
2015/05/18 3,010 3,045 2,986 3,035 281,800
2015/05/15 2,999 3,015 2,971 3,005 179,900
2015/05/14 2,958 3,010 2,950 2,974 252,400
2015/05/13 2,960 3,015 2,956 2,991 454,000
2015/05/12 2,950 2,996 2,934 2,989 355,200
2015/05/11 2,999 3,050 2,980 2,980 318,500
2015/05/08 2,908 2,965 2,891 2,930 551,500
2015/05/07 2,863 2,922 2,843 2,890 259,800
2015/05/01 2,925 2,939 2,859 2,913 362,600
2015/04/30 2,969 2,998 2,929 2,934 433,900
2015/04/28 2,908 3,005 2,902 2,976 644,600
2015/04/27 2,819 2,906 2,763 2,878 613,600
2015/04/24 2,845 2,877 2,783 2,806 354,200
2015/04/23 2,856 2,892 2,839 2,843 145,700
2015/04/22 2,830 2,895 2,830 2,856 305,800
2015/04/21 2,800 2,908 2,797 2,846 763,700
2015/04/20 2,794 2,816 2,747 2,766 665,800
2015/04/17 2,800 2,838 2,775 2,817 411,700
2015/04/16 2,850 2,877 2,775 2,800 496,200
2015/04/15 2,895 2,898 2,822 2,828 386,800
2015/04/14 2,880 2,894 2,848 2,872 259,100
2015/04/13 2,850 2,883 2,837 2,876 321,900
2015/04/10 2,880 2,880 2,814 2,826 181,400
2015/04/09 2,840 2,855 2,819 2,848 166,100
2015/04/08 2,830 2,858 2,808 2,833 202,100
2015/04/07 2,790 2,821 2,778 2,806 217,800
2015/04/06 2,800 2,820 2,775 2,802 247,400
2015/04/03 2,783 2,803 2,768 2,803 295,300
2015/04/02 2,750 2,788 2,735 2,768 281,300
2015/04/01 2,783 2,800 2,704 2,726 497,200
2015/03/31 2,837 2,837 2,781 2,789 295,300
2015/03/30 2,799 2,800 2,765 2,787 288,400
2015/03/27 2,818 2,853 2,767 2,799 308,400
2015/03/26 2,866 2,866 2,798 2,841 270,000
2015/03/25 2,900 2,912 2,844 2,886 288,800
2015/03/24 2,900 2,947 2,855 2,883 374,700
2015/03/23 2,765 2,869 2,765 2,869 244,000
2015/03/20 2,800 2,829 2,741 2,756 308,300
2015/03/19 2,685 2,807 2,685 2,781 699,000
2015/03/18 2,667 2,674 2,620 2,667 208,000
2015/03/17 2,640 2,660 2,640 2,648 170,900
2015/03/16 2,614 2,625 2,587 2,622 154,300
2015/03/13 2,617 2,638 2,592 2,623 250,300
2015/03/12 2,574 2,600 2,567 2,585 281,800
2015/03/11 2,513 2,566 2,501 2,559 193,200
2015/03/10 2,542 2,564 2,526 2,547 204,100
2015/03/09 2,530 2,539 2,497 2,528 146,000
2015/03/06 2,517 2,533 2,508 2,530 354,500
2015/03/05 2,504 2,519 2,489 2,515 112,100
2015/03/04 2,517 2,521 2,484 2,516 158,900
2015/03/03 2,553 2,563 2,499 2,525 280,500
2015/03/02 2,575 2,588 2,551 2,563 151,000
2015/02/27 2,583 2,602 2,536 2,546 227,300
2015/02/26 2,536 2,585 2,531 2,585 190,400
2015/02/25 2,528 2,530 2,497 2,526 152,400
2015/02/24 2,521 2,543 2,513 2,526 108,300
2015/02/23 2,550 2,563 2,504 2,514 156,200
2015/02/20 2,510 2,549 2,509 2,541 116,700
2015/02/19 2,525 2,544 2,498 2,528 158,100
2015/02/18 2,480 2,537 2,480 2,525 303,200
2015/02/17 2,472 2,472 2,419 2,453 226,800
2015/02/16 2,498 2,498 2,467 2,473 94,600
2015/02/13 2,500 2,530 2,463 2,467 218,300
2015/02/12 2,488 2,499 2,467 2,491 326,400
2015/02/10 2,430 2,438 2,402 2,426 129,400
2015/02/09 2,465 2,474 2,426 2,438 105,300
2015/02/06 2,404 2,430 2,396 2,426 119,400
2015/02/05 2,411 2,425 2,381 2,386 166,600
2015/02/04 2,440 2,452 2,409 2,423 203,100
2015/02/03 2,471 2,490 2,365 2,386 269,300
2015/02/02 2,435 2,475 2,401 2,471 255,500
2015/01/30 2,459 2,466 2,434 2,444 130,900
2015/01/29 2,462 2,463 2,423 2,426 113,900
2015/01/28 2,490 2,498 2,476 2,490 98,400
2015/01/27 2,505 2,526 2,486 2,508 134,400
2015/01/26 2,408 2,471 2,405 2,467 153,600
2015/01/23 2,418 2,444 2,408 2,431 112,000
2015/01/22 2,411 2,411 2,361 2,380 225,200
2015/01/21 2,400 2,426 2,384 2,414 255,300
2015/01/20 2,380 2,426 2,376 2,401 487,800
2015/01/19 2,420 2,423 2,361 2,373 295,000
2015/01/16 2,386 2,400 2,357 2,384 243,900
2015/01/15 2,416 2,460 2,414 2,439 194,400
2015/01/14 2,516 2,517 2,406 2,416 528,400
2015/01/13 2,517 2,548 2,499 2,543 242,800
2015/01/09 2,584 2,585 2,523 2,536 189,800
2015/01/08 2,500 2,574 2,500 2,545 264,900
2015/01/07 2,436 2,508 2,436 2,481 237,200
2015/01/06 2,477 2,485 2,464 2,470 188,100
2015/01/05 2,550 2,557 2,504 2,537 167,700

このページの先頭へ