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
2019/12/30 2,146 2,161 2,124 2,147 103,700
2019/12/27 2,166 2,177 2,158 2,166 106,700
2019/12/26 2,125 2,142 2,115 2,142 167,700
2019/12/25 2,178 2,179 2,128 2,137 91,000
2019/12/24 2,190 2,190 2,168 2,174 99,900
2019/12/23 2,219 2,225 2,189 2,194 95,800
2019/12/20 2,250 2,260 2,221 2,227 170,700
2019/12/19 2,237 2,266 2,225 2,255 259,800
2019/12/18 2,248 2,248 2,204 2,232 216,900
2019/12/17 2,250 2,257 2,222 2,237 237,400
2019/12/16 2,250 2,254 2,230 2,245 119,600
2019/12/13 2,258 2,276 2,253 2,263 289,600
2019/12/12 2,220 2,222 2,188 2,190 140,400
2019/12/11 2,200 2,213 2,187 2,208 147,500
2019/12/10 2,166 2,205 2,157 2,193 186,800
2019/12/09 2,176 2,200 2,153 2,180 179,700
2019/12/06 2,178 2,180 2,141 2,150 99,800
2019/12/05 2,160 2,188 2,157 2,175 181,200
2019/12/04 2,092 2,128 2,082 2,127 161,400
2019/12/03 2,127 2,130 2,092 2,125 150,400
2019/12/02 2,144 2,176 2,144 2,163 182,300
2019/11/29 2,151 2,163 2,131 2,134 128,900
2019/11/28 2,157 2,157 2,129 2,129 125,100
2019/11/27 2,136 2,160 2,129 2,150 120,000
2019/11/26 2,129 2,158 2,114 2,122 259,800
2019/11/25 2,102 2,112 2,087 2,096 178,900
2019/11/22 2,069 2,086 2,052 2,052 146,300
2019/11/21 2,050 2,073 2,023 2,063 185,800
2019/11/20 2,063 2,073 2,043 2,055 100,800
2019/11/19 2,080 2,088 2,067 2,073 112,600
2019/11/18 2,111 2,113 2,089 2,100 131,000
2019/11/15 2,086 2,123 2,073 2,118 194,000
2019/11/14 2,134 2,143 2,088 2,088 157,200
2019/11/13 2,148 2,154 2,126 2,127 149,000
2019/11/12 2,167 2,169 2,147 2,169 176,400
2019/11/11 2,219 2,219 2,167 2,169 181,800
2019/11/08 2,200 2,219 2,182 2,190 243,200
2019/11/07 2,140 2,170 2,111 2,170 261,800
2019/11/06 2,143 2,162 2,133 2,155 205,200
2019/11/05 2,200 2,204 2,119 2,119 443,800
2019/11/01 2,062 2,135 2,058 2,110 496,100
2019/10/31 1,957 2,132 1,957 2,110 511,800
2019/10/30 1,992 2,047 1,968 1,981 435,400
2019/10/29 1,955 1,985 1,942 1,982 207,800
2019/10/28 1,935 1,945 1,921 1,929 118,000
2019/10/25 1,948 1,952 1,922 1,931 170,800
2019/10/24 1,947 1,953 1,933 1,939 80,800
2019/10/23 1,921 1,932 1,900 1,932 155,300
2019/10/21 1,935 1,935 1,909 1,910 96,100
2019/10/18 1,911 1,925 1,899 1,904 101,500
2019/10/17 1,922 1,929 1,903 1,908 136,000
2019/10/16 1,940 1,959 1,916 1,926 169,300
2019/10/15 1,901 1,929 1,895 1,900 216,800
2019/10/11 1,852 1,865 1,838 1,861 134,700
2019/10/10 1,829 1,833 1,796 1,825 145,500
2019/10/09 1,793 1,816 1,787 1,812 126,700
2019/10/08 1,813 1,835 1,810 1,818 123,800
2019/10/07 1,815 1,820 1,792 1,812 112,100
2019/10/04 1,791 1,808 1,781 1,804 127,000
2019/10/03 1,811 1,823 1,789 1,808 165,900
2019/10/02 1,859 1,868 1,847 1,862 134,800
2019/10/01 1,842 1,889 1,842 1,884 145,600
2019/09/30 1,853 1,853 1,816 1,826 236,700
2019/09/27 1,893 1,894 1,838 1,860 172,400
2019/09/26 1,910 1,910 1,890 1,899 308,300
2019/09/25 1,871 1,894 1,858 1,894 210,500
2019/09/24 1,894 1,915 1,889 1,898 174,100
2019/09/20 1,909 1,917 1,886 1,913 351,800
2019/09/19 1,886 1,933 1,884 1,892 308,500
2019/09/18 1,894 1,895 1,870 1,876 238,300
2019/09/17 1,896 1,914 1,867 1,913 236,700
2019/09/13 1,896 1,911 1,881 1,904 332,500
2019/09/12 1,867 1,902 1,851 1,894 263,800
2019/09/11 1,817 1,857 1,815 1,857 281,900
2019/09/10 1,776 1,802 1,771 1,796 275,600
2019/09/09 1,733 1,743 1,716 1,742 142,400
2019/09/06 1,726 1,737 1,720 1,734 167,300
2019/09/05 1,678 1,726 1,678 1,709 236,500
2019/09/04 1,660 1,666 1,645 1,662 192,800
2019/09/03 1,654 1,687 1,652 1,679 155,600
2019/09/02 1,668 1,671 1,650 1,655 173,900
2019/08/30 1,648 1,682 1,648 1,678 310,400
2019/08/29 1,646 1,651 1,610 1,625 169,400
2019/08/28 1,636 1,652 1,630 1,634 206,600
2019/08/27 1,615 1,643 1,612 1,627 250,100
2019/08/26 1,565 1,602 1,554 1,582 340,200
2019/08/23 1,621 1,626 1,605 1,622 216,000
2019/08/22 1,609 1,614 1,594 1,614 214,000
2019/08/21 1,599 1,619 1,587 1,608 157,300
2019/08/20 1,609 1,621 1,603 1,618 131,700
2019/08/19 1,617 1,625 1,608 1,618 113,900
2019/08/16 1,599 1,618 1,585 1,605 105,300
2019/08/15 1,588 1,620 1,579 1,618 98,500
2019/08/14 1,624 1,646 1,618 1,639 223,700
2019/08/13 1,600 1,612 1,580 1,591 215,700
2019/08/09 1,622 1,633 1,604 1,630 133,200
2019/08/08 1,602 1,632 1,599 1,608 138,400
2019/08/07 1,631 1,638 1,610 1,612 208,600
2019/08/06 1,594 1,632 1,575 1,631 347,700
2019/08/05 1,699 1,707 1,646 1,673 226,400
2019/08/02 1,763 1,796 1,711 1,723 285,300
2019/08/01 1,783 1,821 1,764 1,806 195,900
2019/07/31 1,775 1,822 1,768 1,791 281,100
2019/07/30 1,812 1,857 1,777 1,811 319,400
2019/07/29 1,794 1,800 1,777 1,785 116,500
2019/07/26 1,811 1,818 1,791 1,807 168,100
2019/07/25 1,832 1,843 1,825 1,842 96,900
2019/07/24 1,852 1,861 1,828 1,832 144,800
2019/07/23 1,808 1,835 1,801 1,833 120,400
2019/07/22 1,785 1,808 1,784 1,797 161,500
2019/07/19 1,730 1,773 1,710 1,768 121,500
2019/07/18 1,750 1,755 1,710 1,716 279,200
2019/07/17 1,804 1,812 1,775 1,776 177,400
2019/07/16 1,810 1,833 1,809 1,821 128,900
2019/07/12 1,827 1,827 1,804 1,807 129,800
2019/07/11 1,809 1,819 1,799 1,813 145,700
2019/07/10 1,807 1,815 1,789 1,812 164,000
2019/07/09 1,842 1,848 1,803 1,817 140,000
2019/07/08 1,851 1,858 1,834 1,839 179,800
2019/07/05 1,844 1,857 1,839 1,853 117,100
2019/07/04 1,836 1,846 1,819 1,846 124,800
2019/07/03 1,824 1,829 1,799 1,827 181,200
2019/07/02 1,839 1,852 1,823 1,843 157,000
2019/07/01 1,799 1,842 1,780 1,839 160,500
2019/06/28 1,790 1,794 1,771 1,777 166,200
2019/06/27 1,756 1,792 1,754 1,787 124,900
2019/06/26 1,735 1,773 1,730 1,736 183,700
2019/06/25 1,734 1,748 1,716 1,731 210,800
2019/06/24 1,700 1,747 1,700 1,739 134,900
2019/06/21 1,722 1,726 1,694 1,702 324,800
2019/06/20 1,740 1,741 1,703 1,724 120,800
2019/06/19 1,706 1,743 1,705 1,733 246,100
2019/06/18 1,675 1,698 1,670 1,673 225,200
2019/06/17 1,690 1,697 1,674 1,685 193,100
2019/06/14 1,704 1,714 1,690 1,704 208,100
2019/06/13 1,717 1,731 1,694 1,707 98,600
2019/06/12 1,733 1,746 1,725 1,738 111,900
2019/06/11 1,715 1,756 1,706 1,743 163,300
2019/06/10 1,720 1,740 1,716 1,728 184,100
2019/06/07 1,679 1,690 1,668 1,689 128,900
2019/06/06 1,696 1,707 1,676 1,676 161,700
2019/06/05 1,709 1,718 1,693 1,716 231,800
2019/06/04 1,637 1,672 1,629 1,671 181,900
2019/06/03 1,618 1,637 1,611 1,632 218,900
2019/05/31 1,693 1,698 1,658 1,658 279,700
2019/05/30 1,683 1,721 1,678 1,717 148,100
2019/05/29 1,707 1,711 1,676 1,697 167,700
2019/05/28 1,729 1,740 1,718 1,732 139,000
2019/05/27 1,725 1,745 1,715 1,728 97,000
2019/05/24 1,696 1,735 1,689 1,733 165,400
2019/05/23 1,711 1,720 1,689 1,709 183,600
2019/05/22 1,725 1,741 1,710 1,721 124,300
2019/05/21 1,723 1,737 1,706 1,725 115,800
2019/05/20 1,742 1,756 1,722 1,734 86,900
2019/05/17 1,747 1,755 1,725 1,744 118,600
2019/05/16 1,755 1,756 1,715 1,730 193,400
2019/05/15 1,744 1,750 1,715 1,750 140,300
2019/05/14 1,694 1,736 1,681 1,725 167,900
2019/05/13 1,726 1,770 1,717 1,743 240,300
2019/05/10 1,752 1,776 1,729 1,735 225,400
2019/05/09 1,772 1,774 1,747 1,753 202,600
2019/05/08 1,808 1,808 1,760 1,789 308,600
2019/05/07 1,894 1,899 1,822 1,832 416,100
2019/04/26 1,937 1,951 1,833 1,929 705,800
2019/04/25 2,052 2,060 1,944 1,985 569,000
2019/04/24 2,102 2,102 2,042 2,052 182,000
2019/04/23 2,097 2,105 2,072 2,082 141,400
2019/04/22 2,097 2,101 2,075 2,088 122,700
2019/04/19 2,098 2,098 2,080 2,093 143,900
2019/04/18 2,095 2,101 2,055 2,061 121,600
2019/04/17 2,047 2,089 2,047 2,089 219,700
2019/04/16 2,067 2,078 2,051 2,055 201,900
2019/04/15 2,072 2,087 2,054 2,077 269,500
2019/04/12 2,042 2,044 2,020 2,030 182,600
2019/04/11 2,000 2,021 1,995 2,014 115,700
2019/04/10 2,017 2,027 2,007 2,019 104,800
2019/04/09 2,027 2,037 2,009 2,037 151,400
2019/04/08 2,041 2,043 2,020 2,022 108,200
2019/04/05 2,018 2,042 2,009 2,037 127,600
2019/04/04 1,995 2,024 1,995 2,011 153,200
2019/04/03 1,970 2,015 1,959 2,012 184,700
2019/04/02 1,950 1,973 1,944 1,967 207,100
2019/04/01 1,923 1,964 1,916 1,948 216,200
2019/03/29 1,881 1,894 1,861 1,887 241,100
2019/03/28 1,881 1,888 1,834 1,850 180,600
2019/03/27 1,870 1,893 1,859 1,886 352,700
2019/03/26 1,877 1,931 1,870 1,927 284,700
2019/03/25 1,897 1,897 1,855 1,872 177,600
2019/03/22 1,911 1,927 1,903 1,927 160,100
2019/03/20 1,905 1,948 1,904 1,927 225,400
2019/03/19 1,893 1,939 1,882 1,919 187,500
2019/03/18 1,897 1,897 1,866 1,883 218,500
2019/03/15 1,874 1,902 1,872 1,882 236,900
2019/03/14 1,940 1,948 1,872 1,874 242,200
2019/03/13 1,936 1,960 1,929 1,931 159,000
2019/03/12 1,936 1,963 1,933 1,952 106,700
2019/03/11 1,912 1,917 1,892 1,911 129,400
2019/03/08 1,943 1,952 1,896 1,899 178,800
2019/03/07 1,982 1,991 1,954 1,963 159,100
2019/03/06 1,995 2,012 1,984 2,002 158,000
2019/03/05 2,010 2,012 1,990 2,010 130,700
2019/03/04 2,033 2,036 1,998 2,016 134,100
2019/03/01 2,012 2,047 2,012 2,019 187,300
2019/02/28 2,047 2,047 2,018 2,037 173,600
2019/02/27 2,068 2,075 2,035 2,052 199,000
2019/02/26 2,050 2,063 2,039 2,049 90,500
2019/02/25 2,055 2,063 2,039 2,048 111,700
2019/02/22 2,004 2,025 1,988 2,021 171,100
2019/02/21 2,020 2,025 2,000 2,004 115,400
2019/02/20 2,017 2,036 2,008 2,020 107,400
2019/02/19 2,034 2,047 2,020 2,022 170,300
2019/02/18 1,999 2,035 1,992 2,017 272,700
2019/02/15 1,938 1,946 1,914 1,939 179,400
2019/02/14 1,930 1,938 1,911 1,926 150,000
2019/02/13 1,913 1,937 1,900 1,932 158,400
2019/02/12 1,852 1,929 1,850 1,903 159,000
2019/02/08 1,884 1,886 1,842 1,845 122,600
2019/02/07 1,936 1,939 1,892 1,912 93,100
2019/02/06 1,930 1,945 1,913 1,941 140,300
2019/02/05 1,939 1,940 1,918 1,921 172,700
2019/02/04 1,902 1,957 1,902 1,935 271,900
2019/02/01 1,897 1,957 1,871 1,881 397,900
2019/01/31 1,996 1,996 1,881 1,929 485,500
2019/01/30 1,988 1,993 1,956 1,956 199,900
2019/01/29 1,983 1,984 1,955 1,978 130,900
2019/01/28 1,987 2,017 1,982 1,983 151,200
2019/01/25 1,970 2,003 1,958 1,987 151,300
2019/01/24 1,928 1,974 1,923 1,974 119,500
2019/01/23 1,950 1,973 1,935 1,968 124,900
2019/01/22 1,987 1,994 1,963 1,971 127,200
2019/01/21 1,980 1,986 1,958 1,978 104,600
2019/01/18 1,957 1,977 1,942 1,952 172,900
2019/01/17 1,944 1,969 1,918 1,932 215,200
2019/01/16 1,920 1,937 1,896 1,921 191,300
2019/01/15 1,876 1,918 1,856 1,913 166,600
2019/01/11 1,891 1,900 1,866 1,897 136,100
2019/01/10 1,854 1,877 1,836 1,872 119,200
2019/01/09 1,865 1,877 1,847 1,873 169,900
2019/01/08 1,866 1,866 1,831 1,843 255,300
2019/01/07 1,827 1,875 1,821 1,847 181,300
2019/01/04 1,769 1,791 1,730 1,787 231,200

このページの先頭へ