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
2018/12/28 1,825 1,843 1,812 1,824 180,900
2018/12/27 1,795 1,839 1,778 1,828 237,100
2018/12/26 1,689 1,733 1,689 1,715 229,800
2018/12/25 1,725 1,734 1,649 1,662 214,800
2018/12/21 1,782 1,791 1,724 1,765 315,300
2018/12/20 1,844 1,866 1,803 1,808 204,600
2018/12/19 1,851 1,870 1,830 1,869 178,900
2018/12/18 1,873 1,876 1,844 1,855 266,600
2018/12/17 1,915 1,935 1,890 1,890 199,200
2018/12/14 1,969 1,985 1,927 1,933 238,000
2018/12/13 1,966 1,985 1,947 1,980 297,200
2018/12/12 1,922 1,963 1,917 1,955 237,000
2018/12/11 1,940 1,946 1,884 1,899 216,200
2018/12/10 1,936 1,950 1,918 1,945 152,500
2018/12/07 1,982 2,006 1,968 1,994 157,000
2018/12/06 2,013 2,019 1,981 1,989 193,700
2018/12/05 2,025 2,041 2,007 2,025 205,900
2018/12/04 2,110 2,110 2,060 2,062 187,000
2018/12/03 2,111 2,135 2,096 2,120 178,600
2018/11/30 2,063 2,092 2,060 2,085 153,500
2018/11/29 2,101 2,101 2,065 2,065 230,800
2018/11/28 2,111 2,112 2,059 2,088 215,800
2018/11/27 2,059 2,106 2,050 2,105 264,700
2018/11/26 2,075 2,085 2,023 2,040 186,300
2018/11/22 2,049 2,057 2,009 2,034 200,200
2018/11/21 2,032 2,050 2,016 2,046 106,900
2018/11/20 2,052 2,077 2,044 2,069 102,800
2018/11/19 2,071 2,076 2,046 2,065 158,800
2018/11/16 2,101 2,112 2,058 2,083 262,800
2018/11/15 2,105 2,132 2,089 2,117 294,200
2018/11/14 2,100 2,157 2,096 2,134 254,200
2018/11/13 2,173 2,174 2,116 2,125 178,200
2018/11/12 2,231 2,240 2,194 2,219 116,900
2018/11/09 2,221 2,240 2,203 2,230 216,900
2018/11/08 2,202 2,212 2,175 2,202 177,500
2018/11/07 2,150 2,200 2,131 2,152 196,000
2018/11/06 2,119 2,173 2,087 2,148 187,600
2018/11/05 2,102 2,120 2,069 2,098 203,500
2018/11/02 2,048 2,109 2,023 2,101 265,800
2018/11/01 2,051 2,087 2,016 2,043 269,200
2018/10/31 1,950 2,136 1,950 2,062 817,800
2018/10/30 2,080 2,202 1,905 1,936 874,800
2018/10/29 2,161 2,177 2,119 2,121 146,900
2018/10/26 2,143 2,154 2,111 2,146 168,000
2018/10/25 2,149 2,170 2,134 2,139 185,800
2018/10/24 2,185 2,212 2,163 2,202 154,900
2018/10/23 2,180 2,190 2,163 2,163 158,000
2018/10/22 2,190 2,205 2,173 2,199 154,700
2018/10/19 2,216 2,227 2,201 2,214 149,900
2018/10/18 2,266 2,277 2,249 2,254 204,600
2018/10/17 2,261 2,277 2,242 2,266 193,400
2018/10/16 2,207 2,235 2,194 2,232 162,900
2018/10/15 2,229 2,229 2,185 2,208 218,300
2018/10/12 2,238 2,252 2,222 2,245 169,000
2018/10/11 2,240 2,249 2,211 2,234 255,900
2018/10/10 2,319 2,348 2,306 2,329 212,100
2018/10/09 2,355 2,358 2,314 2,321 148,600
2018/10/05 2,368 2,402 2,368 2,379 224,200
2018/10/04 2,425 2,443 2,399 2,405 478,700
2018/10/03 2,401 2,409 2,342 2,376 253,400
2018/10/02 2,409 2,441 2,391 2,399 292,200
2018/10/01 2,394 2,403 2,370 2,385 231,500
2018/09/28 2,415 2,440 2,396 2,400 397,300
2018/09/27 2,388 2,424 2,387 2,394 432,000
2018/09/26 2,351 2,392 2,334 2,359 422,600
2018/09/25 2,400 2,433 2,374 2,433 289,100
2018/09/21 2,400 2,426 2,384 2,407 400,300
2018/09/20 2,426 2,429 2,384 2,392 222,900
2018/09/19 2,392 2,434 2,383 2,409 365,600
2018/09/18 2,308 2,373 2,307 2,372 339,800
2018/09/14 2,324 2,342 2,311 2,334 303,000
2018/09/13 2,285 2,304 2,258 2,302 329,400
2018/09/12 2,282 2,285 2,230 2,235 328,300
2018/09/11 2,318 2,327 2,270 2,283 288,300
2018/09/10 2,232 2,284 2,232 2,268 334,000
2018/09/07 2,210 2,211 2,182 2,200 219,500
2018/09/06 2,229 2,241 2,219 2,224 201,800
2018/09/05 2,212 2,256 2,211 2,229 304,800
2018/09/04 2,276 2,276 2,223 2,230 202,500
2018/09/03 2,327 2,327 2,257 2,285 201,900
2018/08/31 2,310 2,371 2,301 2,341 423,300
2018/08/30 2,350 2,361 2,314 2,328 269,100
2018/08/29 2,274 2,344 2,258 2,332 288,000
2018/08/28 2,251 2,287 2,250 2,254 190,700
2018/08/27 2,182 2,224 2,175 2,215 267,000
2018/08/24 2,184 2,189 2,155 2,163 214,300
2018/08/23 2,236 2,236 2,178 2,179 233,800
2018/08/22 2,200 2,258 2,192 2,251 141,500
2018/08/21 2,198 2,210 2,185 2,205 142,100
2018/08/20 2,229 2,239 2,192 2,206 181,300
2018/08/17 2,182 2,227 2,177 2,219 174,900
2018/08/16 2,155 2,192 2,126 2,180 319,000
2018/08/15 2,223 2,223 2,175 2,185 234,100
2018/08/14 2,201 2,213 2,169 2,213 340,100
2018/08/13 2,238 2,246 2,179 2,180 324,300
2018/08/10 2,322 2,323 2,282 2,293 274,800
2018/08/09 2,350 2,359 2,318 2,328 194,500
2018/08/08 2,350 2,401 2,339 2,360 367,200
2018/08/07 2,314 2,353 2,311 2,343 215,400
2018/08/06 2,329 2,353 2,310 2,314 211,200
2018/08/03 2,332 2,349 2,300 2,329 341,100
2018/08/02 2,380 2,384 2,319 2,326 242,900
2018/08/01 2,337 2,394 2,312 2,390 493,600
2018/07/31 2,325 2,399 2,260 2,312 943,900
2018/07/30 2,175 2,400 2,126 2,302 1,094,100
2018/07/27 2,113 2,164 2,101 2,162 259,000
2018/07/26 2,104 2,115 2,091 2,113 179,400
2018/07/25 2,068 2,085 2,063 2,080 233,900
2018/07/24 2,055 2,066 2,042 2,059 131,500
2018/07/23 2,032 2,058 2,025 2,041 120,400
2018/07/20 2,087 2,087 2,044 2,060 171,500
2018/07/19 2,083 2,108 2,075 2,098 164,900
2018/07/18 2,068 2,105 2,068 2,083 239,100
2018/07/17 2,012 2,082 2,008 2,057 270,300
2018/07/13 1,985 2,011 1,974 2,008 276,600
2018/07/12 1,987 1,993 1,972 1,990 301,400
2018/07/11 1,998 2,003 1,969 1,988 182,700
2018/07/10 2,025 2,055 2,012 2,046 252,900
2018/07/09 2,003 2,016 1,989 2,011 89,500
2018/07/06 1,970 2,030 1,970 1,987 217,700
2018/07/05 1,949 1,964 1,939 1,950 153,100
2018/07/04 1,973 1,981 1,939 1,966 414,500
2018/07/03 2,036 2,036 1,971 1,996 355,500
2018/07/02 2,100 2,100 2,021 2,026 289,400
2018/06/29 2,104 2,111 2,072 2,104 243,300
2018/06/28 2,081 2,115 2,077 2,107 188,300
2018/06/27 2,088 2,094 2,052 2,080 280,100
2018/06/26 2,027 2,080 2,016 2,079 257,600
2018/06/25 2,084 2,084 2,037 2,040 243,400
2018/06/22 2,046 2,097 2,011 2,089 592,100
2018/06/21 2,070 2,093 2,048 2,053 222,100
2018/06/20 2,087 2,098 2,056 2,094 269,900
2018/06/19 2,081 2,128 2,080 2,083 199,300
2018/06/18 2,129 2,129 2,094 2,112 185,500
2018/06/15 2,153 2,160 2,101 2,116 371,800
2018/06/14 2,157 2,168 2,142 2,143 249,100
2018/06/13 2,170 2,175 2,154 2,172 130,400
2018/06/12 2,173 2,194 2,159 2,163 305,900
2018/06/11 2,091 2,171 2,091 2,150 275,800
2018/06/08 2,163 2,183 2,152 2,154 245,000
2018/06/07 2,216 2,220 2,187 2,188 203,100
2018/06/06 2,166 2,203 2,165 2,194 185,800
2018/06/05 2,160 2,169 2,137 2,166 303,700
2018/06/04 2,120 2,165 2,117 2,157 274,100
2018/06/01 2,023 2,100 2,021 2,087 333,900
2018/05/31 2,061 2,068 2,027 2,038 359,200
2018/05/30 2,051 2,067 2,027 2,043 226,500
2018/05/29 2,102 2,106 2,078 2,096 245,000
2018/05/28 2,146 2,146 2,091 2,098 419,100
2018/05/25 2,189 2,194 2,156 2,158 270,100
2018/05/24 2,303 2,303 2,191 2,198 277,500
2018/05/23 2,322 2,329 2,296 2,315 283,500
2018/05/22 2,325 2,331 2,318 2,329 259,100
2018/05/21 2,296 2,315 2,291 2,306 169,500
2018/05/18 2,260 2,301 2,254 2,293 193,700
2018/05/17 2,272 2,276 2,246 2,246 165,400
2018/05/16 2,250 2,270 2,243 2,244 210,700
2018/05/15 2,250 2,255 2,239 2,241 146,500
2018/05/14 2,233 2,254 2,217 2,244 142,100
2018/05/11 2,224 2,261 2,220 2,241 256,500
2018/05/10 2,226 2,252 2,200 2,206 318,100
2018/05/09 2,213 2,225 2,189 2,213 339,500
2018/05/08 2,199 2,228 2,192 2,198 191,000
2018/05/07 2,231 2,231 2,189 2,201 228,200
2018/05/02 2,250 2,254 2,223 2,225 260,300
2018/05/01 2,182 2,266 2,182 2,247 376,600
2018/04/27 2,188 2,197 2,167 2,190 521,300
2018/04/26 2,250 2,307 2,150 2,232 726,700
2018/04/25 2,206 2,243 2,189 2,240 223,600
2018/04/24 2,206 2,226 2,192 2,226 281,800
2018/04/23 2,190 2,198 2,173 2,187 168,500
2018/04/20 2,202 2,211 2,163 2,186 266,700
2018/04/19 2,199 2,216 2,189 2,202 291,100
2018/04/18 2,172 2,193 2,157 2,178 200,300
2018/04/17 2,174 2,181 2,157 2,166 186,800
2018/04/16 2,176 2,188 2,154 2,180 156,500
2018/04/13 2,161 2,204 2,159 2,182 258,700
2018/04/12 2,153 2,153 2,116 2,142 270,100
2018/04/11 2,163 2,167 2,128 2,161 183,100
2018/04/10 2,115 2,150 2,098 2,144 266,100
2018/04/09 2,174 2,184 2,130 2,132 316,600
2018/04/06 2,224 2,244 2,205 2,205 219,200
2018/04/05 2,219 2,232 2,189 2,210 218,300
2018/04/04 2,173 2,206 2,165 2,184 223,200
2018/04/03 2,168 2,168 2,131 2,157 256,600
2018/04/02 2,181 2,202 2,170 2,190 177,200
2018/03/30 2,170 2,190 2,156 2,179 114,600
2018/03/29 2,170 2,173 2,116 2,143 203,500
2018/03/28 2,131 2,151 2,111 2,137 405,200
2018/03/27 2,144 2,234 2,132 2,221 377,800
2018/03/26 2,054 2,120 2,051 2,120 264,000
2018/03/23 2,103 2,115 2,063 2,069 308,500
2018/03/22 2,161 2,178 2,146 2,174 300,400
2018/03/20 2,100 2,157 2,098 2,155 262,900
2018/03/19 2,126 2,154 2,100 2,107 274,600
2018/03/16 2,184 2,184 2,148 2,148 246,300
2018/03/15 2,200 2,200 2,156 2,182 124,700
2018/03/14 2,200 2,220 2,199 2,214 98,800
2018/03/13 2,196 2,207 2,175 2,206 122,200
2018/03/12 2,192 2,220 2,180 2,212 241,900
2018/03/09 2,165 2,179 2,131 2,142 172,800
2018/03/08 2,168 2,179 2,124 2,137 155,600
2018/03/07 2,160 2,167 2,138 2,151 168,500
2018/03/06 2,200 2,214 2,174 2,184 166,200
2018/03/05 2,174 2,195 2,158 2,170 154,500
2018/03/02 2,223 2,232 2,195 2,207 172,000
2018/03/01 2,322 2,331 2,267 2,273 185,000
2018/02/28 2,353 2,394 2,334 2,334 191,400
2018/02/27 2,348 2,376 2,336 2,365 145,100
2018/02/26 2,325 2,333 2,309 2,326 102,000
2018/02/23 2,266 2,306 2,257 2,300 107,400
2018/02/22 2,301 2,301 2,257 2,266 182,600
2018/02/21 2,308 2,325 2,292 2,305 238,400
2018/02/20 2,264 2,314 2,264 2,307 192,100
2018/02/19 2,220 2,258 2,209 2,255 171,000
2018/02/16 2,194 2,224 2,194 2,204 156,400
2018/02/15 2,195 2,217 2,177 2,180 177,900
2018/02/14 2,207 2,224 2,147 2,157 335,800
2018/02/13 2,301 2,301 2,202 2,208 280,300
2018/02/09 2,253 2,271 2,234 2,262 249,800
2018/02/08 2,300 2,330 2,283 2,318 300,700
2018/02/07 2,303 2,338 2,257 2,257 278,200
2018/02/06 2,303 2,308 2,201 2,253 498,400
2018/02/05 2,417 2,442 2,387 2,396 382,700
2018/02/02 2,428 2,531 2,422 2,443 732,700
2018/02/01 2,373 2,433 2,322 2,383 680,700
2018/01/31 2,352 2,391 2,342 2,362 335,800
2018/01/30 2,386 2,395 2,356 2,363 213,100
2018/01/29 2,380 2,408 2,368 2,400 216,300
2018/01/26 2,404 2,415 2,379 2,379 201,200
2018/01/25 2,436 2,436 2,390 2,394 221,600
2018/01/24 2,494 2,500 2,458 2,458 214,900
2018/01/23 2,450 2,516 2,446 2,500 398,100
2018/01/22 2,399 2,435 2,387 2,430 302,200
2018/01/19 2,396 2,396 2,376 2,384 139,800
2018/01/18 2,435 2,435 2,374 2,380 205,200
2018/01/17 2,409 2,413 2,387 2,408 246,700
2018/01/16 2,421 2,437 2,406 2,434 163,200
2018/01/15 2,436 2,451 2,428 2,432 172,400
2018/01/12 2,440 2,448 2,420 2,426 179,800
2018/01/11 2,411 2,458 2,411 2,437 184,800
2018/01/10 2,424 2,442 2,415 2,424 241,800
2018/01/09 2,429 2,431 2,412 2,428 140,400
2018/01/05 2,400 2,424 2,400 2,424 148,000
2018/01/04 2,379 2,400 2,377 2,400 188,400

このページの先頭へ