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
2016/12/30 2,333 2,357 2,312 2,345 220,800
2016/12/29 2,394 2,394 2,339 2,354 280,900
2016/12/28 2,385 2,410 2,385 2,400 173,200
2016/12/27 2,364 2,414 2,351 2,391 361,800
2016/12/26 2,445 2,445 2,395 2,398 243,300
2016/12/22 2,480 2,482 2,450 2,460 225,100
2016/12/21 2,470 2,511 2,470 2,484 433,600
2016/12/20 2,450 2,467 2,422 2,463 285,500
2016/12/19 2,430 2,430 2,396 2,422 253,000
2016/12/16 2,435 2,464 2,415 2,448 292,100
2016/12/15 2,377 2,419 2,373 2,404 350,300
2016/12/14 2,369 2,380 2,350 2,376 360,900
2016/12/13 2,382 2,389 2,335 2,381 347,300
2016/12/12 2,424 2,456 2,362 2,398 399,100
2016/12/09 2,380 2,399 2,366 2,394 345,000
2016/12/08 2,364 2,377 2,347 2,375 398,300
2016/12/07 2,322 2,348 2,311 2,332 252,200
2016/12/06 2,313 2,331 2,308 2,323 422,300
2016/12/05 2,256 2,275 2,224 2,275 459,200
2016/12/02 2,222 2,292 2,221 2,285 437,400
2016/12/01 2,280 2,294 2,260 2,272 331,800
2016/11/30 2,264 2,279 2,239 2,243 335,700
2016/11/29 2,271 2,278 2,242 2,264 363,400
2016/11/28 2,314 2,344 2,253 2,277 410,300
2016/11/25 2,270 2,355 2,270 2,313 613,900
2016/11/24 2,236 2,267 2,230 2,264 375,600
2016/11/22 2,185 2,193 2,172 2,186 190,600
2016/11/21 2,197 2,223 2,186 2,196 332,900
2016/11/18 2,182 2,200 2,176 2,195 344,000
2016/11/17 2,152 2,166 2,120 2,161 414,200
2016/11/16 2,143 2,184 2,142 2,182 667,300
2016/11/15 2,102 2,122 2,084 2,098 390,200
2016/11/14 2,042 2,101 2,042 2,071 602,600
2016/11/11 1,992 2,053 1,980 2,025 777,800
2016/11/10 2,000 2,000 1,940 1,955 659,300
2016/11/09 2,011 2,061 1,811 1,856 1,045,000
2016/11/08 1,969 1,986 1,956 1,985 386,000
2016/11/07 1,983 1,994 1,960 1,967 292,600
2016/11/04 1,920 1,934 1,899 1,925 396,400
2016/11/02 1,993 2,001 1,940 1,957 431,000
2016/11/01 1,979 2,031 1,975 2,030 771,000
2016/10/31 1,955 1,975 1,936 1,967 1,126,200
2016/10/28 1,995 2,013 1,952 1,980 2,019,500
2016/10/27 2,099 2,200 2,033 2,066 1,327,700
2016/10/26 2,120 2,133 2,097 2,106 473,200
2016/10/25 2,100 2,148 2,100 2,137 585,300
2016/10/24 2,058 2,078 2,049 2,066 285,600
2016/10/21 2,050 2,065 2,041 2,053 530,400
2016/10/20 2,002 2,029 1,997 2,026 323,800
2016/10/19 2,020 2,025 1,980 2,006 471,900
2016/10/18 2,019 2,032 1,993 2,032 368,900
2016/10/17 1,994 2,039 1,986 2,036 388,300
2016/10/14 2,001 2,012 1,974 2,011 579,800
2016/10/13 2,072 2,078 2,034 2,044 478,000
2016/10/12 2,033 2,073 2,029 2,052 370,300
2016/10/11 2,102 2,121 2,054 2,061 434,600
2016/10/07 2,117 2,131 2,090 2,096 290,400
2016/10/06 2,095 2,138 2,095 2,116 555,600
2016/10/05 2,027 2,077 2,027 2,055 505,600
2016/10/04 1,992 2,018 1,987 2,006 312,000
2016/10/03 2,007 2,026 1,989 1,992 568,300
2016/09/30 1,919 1,968 1,900 1,962 369,100
2016/09/29 1,946 1,998 1,945 1,962 576,800
2016/09/28 1,930 1,930 1,879 1,906 586,700
2016/09/27 1,935 1,988 1,902 1,988 259,600
2016/09/26 2,007 2,012 1,955 1,958 201,500
2016/09/23 2,010 2,019 1,975 2,013 308,800
2016/09/21 1,927 2,007 1,892 2,000 325,200
2016/09/20 1,891 1,934 1,877 1,912 316,400
2016/09/16 1,907 1,941 1,901 1,915 372,600
2016/09/15 1,953 1,954 1,901 1,909 459,600
2016/09/14 1,950 1,989 1,939 1,977 306,800
2016/09/13 1,973 1,993 1,939 1,955 195,500
2016/09/12 1,960 1,966 1,925 1,955 260,700
2016/09/09 1,991 2,011 1,986 2,005 285,400
2016/09/08 1,984 2,006 1,965 1,993 316,000
2016/09/07 1,989 1,996 1,950 1,985 399,900
2016/09/06 2,040 2,044 2,007 2,033 162,100
2016/09/05 2,043 2,077 2,018 2,024 251,100
2016/09/02 2,028 2,031 1,992 2,013 447,400
2016/09/01 2,048 2,068 2,034 2,055 242,900
2016/08/31 2,031 2,077 2,027 2,045 562,500
2016/08/30 1,977 2,015 1,953 2,005 829,700
2016/08/29 1,937 2,008 1,920 1,988 538,900
2016/08/26 1,876 1,876 1,834 1,859 322,100
2016/08/25 1,877 1,914 1,867 1,900 243,900
2016/08/24 1,885 1,919 1,881 1,887 232,600
2016/08/23 1,923 1,929 1,878 1,881 370,300
2016/08/22 1,900 1,961 1,887 1,958 434,200
2016/08/19 1,892 1,923 1,877 1,884 357,700
2016/08/18 1,881 1,901 1,864 1,876 267,700
2016/08/17 1,863 1,914 1,855 1,910 475,000
2016/08/16 1,907 1,916 1,857 1,857 343,600
2016/08/15 1,908 1,959 1,905 1,908 259,500
2016/08/12 1,941 1,943 1,902 1,919 353,800
2016/08/10 1,949 1,949 1,914 1,923 245,800
2016/08/09 1,964 1,990 1,944 1,969 357,000
2016/08/08 1,945 1,993 1,917 1,974 414,700
2016/08/05 1,950 1,953 1,896 1,905 404,700
2016/08/04 1,891 1,973 1,865 1,960 1,138,200
2016/08/03 1,814 1,820 1,767 1,773 660,100
2016/08/02 1,947 1,950 1,848 1,854 684,100
2016/08/01 1,915 1,980 1,883 1,944 872,500
2016/07/29 1,875 2,000 1,851 1,981 2,118,500
2016/07/28 1,599 2,022 1,583 1,840 1,763,600
2016/07/27 1,634 1,667 1,620 1,648 385,500
2016/07/26 1,662 1,662 1,608 1,609 409,700
2016/07/25 1,650 1,692 1,650 1,665 513,700
2016/07/22 1,640 1,667 1,631 1,643 389,700
2016/07/21 1,666 1,692 1,663 1,680 424,900
2016/07/20 1,631 1,636 1,603 1,634 265,300
2016/07/19 1,638 1,656 1,621 1,635 659,300
2016/07/15 1,548 1,632 1,543 1,614 762,300
2016/07/14 1,500 1,541 1,489 1,527 410,300
2016/07/13 1,550 1,579 1,526 1,545 505,000
2016/07/12 1,480 1,506 1,468 1,484 381,600
2016/07/11 1,400 1,448 1,398 1,437 380,800
2016/07/08 1,376 1,408 1,360 1,360 439,100
2016/07/07 1,385 1,407 1,370 1,377 379,000
2016/07/06 1,392 1,396 1,339 1,393 588,300
2016/07/05 1,467 1,472 1,420 1,439 443,200
2016/07/04 1,478 1,502 1,442 1,497 380,500
2016/07/01 1,503 1,526 1,490 1,494 275,500
2016/06/30 1,538 1,540 1,495 1,498 370,600
2016/06/29 1,503 1,524 1,484 1,515 278,700
2016/06/28 1,480 1,511 1,436 1,490 532,400
2016/06/27 1,521 1,526 1,476 1,497 378,000
2016/06/24 1,670 1,672 1,480 1,491 594,300
2016/06/23 1,635 1,665 1,613 1,657 292,000
2016/06/22 1,645 1,650 1,623 1,631 254,500
2016/06/21 1,603 1,664 1,590 1,654 545,300
2016/06/20 1,625 1,645 1,603 1,624 729,200
2016/06/17 1,616 1,628 1,603 1,606 348,400
2016/06/16 1,673 1,685 1,573 1,588 627,600
2016/06/15 1,683 1,704 1,660 1,696 320,600
2016/06/14 1,695 1,727 1,664 1,680 811,200
2016/06/13 1,730 1,730 1,647 1,667 796,200
2016/06/10 1,768 1,768 1,740 1,752 550,300
2016/06/09 1,785 1,797 1,739 1,742 388,800
2016/06/08 1,763 1,788 1,733 1,783 731,300
2016/06/07 1,827 1,832 1,754 1,763 1,134,700
2016/06/06 1,835 1,854 1,807 1,854 468,400
2016/06/03 1,914 1,938 1,876 1,888 252,900
2016/06/02 1,947 1,953 1,902 1,914 392,800
2016/06/01 1,965 1,994 1,943 1,981 463,400
2016/05/31 1,924 1,975 1,910 1,965 516,400
2016/05/30 1,920 1,939 1,901 1,935 348,700
2016/05/27 1,888 1,912 1,875 1,906 471,300
2016/05/26 1,926 1,942 1,892 1,900 581,600
2016/05/25 1,957 1,971 1,913 1,929 552,000
2016/05/24 1,974 1,974 1,930 1,936 276,100
2016/05/23 1,949 1,993 1,926 1,990 435,600
2016/05/20 1,890 1,965 1,881 1,959 463,900
2016/05/19 1,913 1,919 1,885 1,892 268,200
2016/05/18 1,929 1,938 1,895 1,916 282,200
2016/05/17 1,928 1,940 1,903 1,938 172,800
2016/05/16 1,923 1,933 1,891 1,903 267,500
2016/05/13 1,969 1,974 1,911 1,913 295,500
2016/05/12 1,917 1,966 1,891 1,959 363,500
2016/05/11 1,966 1,997 1,946 1,957 434,700
2016/05/10 1,898 1,938 1,866 1,926 442,200
2016/05/09 1,919 1,946 1,879 1,889 447,900
2016/05/06 1,918 1,924 1,872 1,897 772,600
2016/05/02 1,952 1,956 1,899 1,905 784,700
2016/04/28 2,140 2,195 2,036 2,079 1,494,700
2016/04/27 2,074 2,136 1,969 2,106 929,800
2016/04/26 2,100 2,110 2,047 2,064 278,700
2016/04/25 2,114 2,134 2,094 2,107 240,900
2016/04/22 2,038 2,088 2,028 2,086 290,600
2016/04/21 2,080 2,080 2,047 2,066 268,700
2016/04/20 2,061 2,086 2,013 2,018 339,800
2016/04/19 2,017 2,053 2,004 2,047 512,700
2016/04/18 1,921 1,981 1,921 1,945 625,000
2016/04/15 1,997 2,023 1,986 2,004 299,100
2016/04/14 2,012 2,044 1,995 2,028 479,600
2016/04/13 1,924 1,983 1,924 1,972 431,100
2016/04/12 1,834 1,898 1,834 1,887 426,900
2016/04/11 1,852 1,852 1,803 1,831 370,500
2016/04/08 1,812 1,899 1,795 1,870 524,400
2016/04/07 1,866 1,883 1,835 1,847 528,200
2016/04/06 1,857 1,884 1,822 1,880 585,200
2016/04/05 1,920 1,923 1,852 1,857 552,900
2016/04/04 1,962 1,991 1,909 1,925 700,800
2016/04/01 2,094 2,094 1,992 2,001 585,100
2016/03/31 2,135 2,159 2,115 2,118 431,600
2016/03/30 2,145 2,156 2,112 2,113 484,900
2016/03/29 2,124 2,145 2,110 2,125 254,200
2016/03/28 2,151 2,169 2,123 2,153 283,000
2016/03/25 2,116 2,146 2,100 2,136 441,000
2016/03/24 2,094 2,122 2,094 2,105 497,500
2016/03/23 2,085 2,114 2,076 2,086 551,300
2016/03/22 2,059 2,127 2,058 2,088 518,600
2016/03/18 2,083 2,097 2,015 2,038 800,400
2016/03/17 2,113 2,158 2,073 2,094 730,600
2016/03/16 2,110 2,124 2,069 2,097 738,400
2016/03/15 2,230 2,231 2,158 2,165 466,600
2016/03/14 2,220 2,255 2,213 2,227 392,500
2016/03/11 2,141 2,190 2,123 2,178 420,900
2016/03/10 2,120 2,184 2,108 2,174 544,600
2016/03/09 2,125 2,125 2,060 2,093 709,300
2016/03/08 2,250 2,267 2,135 2,168 547,600
2016/03/07 2,317 2,317 2,245 2,268 557,200
2016/03/04 2,301 2,346 2,266 2,318 583,500
2016/03/03 2,269 2,324 2,249 2,310 493,400
2016/03/02 2,248 2,310 2,237 2,272 784,100
2016/03/01 2,200 2,210 2,128 2,161 942,300
2016/02/29 2,301 2,301 2,225 2,225 722,600
2016/02/26 2,347 2,355 2,296 2,303 307,500
2016/02/25 2,271 2,320 2,243 2,310 524,900
2016/02/24 2,266 2,289 2,235 2,277 599,800
2016/02/23 2,377 2,396 2,259 2,298 560,600
2016/02/22 2,307 2,384 2,302 2,357 559,600
2016/02/19 2,421 2,452 2,338 2,340 817,200
2016/02/18 2,500 2,525 2,398 2,457 862,200
2016/02/17 2,466 2,496 2,415 2,449 326,200
2016/02/16 2,461 2,526 2,433 2,469 329,800
2016/02/15 2,422 2,515 2,379 2,487 343,500
2016/02/12 2,363 2,382 2,269 2,277 461,100
2016/02/10 2,550 2,584 2,410 2,447 442,700
2016/02/09 2,614 2,657 2,529 2,550 327,900
2016/02/08 2,729 2,768 2,707 2,745 402,500
2016/02/05 2,796 2,804 2,713 2,758 442,800
2016/02/04 3,000 3,000 2,827 2,837 606,900
2016/02/03 3,040 3,065 2,925 3,010 1,147,600
2016/02/02 2,903 3,140 2,876 3,040 637,900
2016/02/01 2,935 2,990 2,911 2,966 418,800
2016/01/29 2,773 2,932 2,770 2,915 469,800
2016/01/28 2,768 2,824 2,744 2,792 296,700
2016/01/27 2,746 2,800 2,746 2,795 246,500
2016/01/26 2,700 2,719 2,673 2,683 287,600
2016/01/25 2,739 2,741 2,687 2,726 240,900
2016/01/22 2,641 2,718 2,611 2,711 380,600
2016/01/21 2,630 2,692 2,561 2,561 399,700
2016/01/20 2,723 2,733 2,627 2,629 272,900
2016/01/19 2,662 2,747 2,661 2,724 595,300
2016/01/18 2,584 2,672 2,572 2,658 453,900
2016/01/15 2,745 2,784 2,648 2,663 417,000
2016/01/14 2,720 2,726 2,672 2,711 363,800
2016/01/13 2,756 2,804 2,720 2,804 649,700
2016/01/12 2,742 2,796 2,718 2,728 411,200
2016/01/08 2,737 2,826 2,708 2,763 398,400
2016/01/07 2,820 2,845 2,766 2,776 350,100
2016/01/06 2,893 2,932 2,810 2,841 254,100
2016/01/05 2,905 2,932 2,873 2,903 278,200
2016/01/04 3,005 3,065 2,922 2,932 262,300

このページの先頭へ