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
2020/12/30 1,752 1,759 1,736 1,745 94,000
2020/12/29 1,721 1,762 1,719 1,758 150,500
2020/12/28 1,738 1,739 1,707 1,720 109,400
2020/12/25 1,719 1,738 1,715 1,729 61,500
2020/12/24 1,724 1,745 1,710 1,719 106,600
2020/12/23 1,755 1,755 1,703 1,714 205,500
2020/12/22 1,773 1,779 1,743 1,749 149,700
2020/12/21 1,784 1,799 1,754 1,777 163,400
2020/12/18 1,755 1,786 1,749 1,775 191,000
2020/12/17 1,779 1,781 1,742 1,751 101,700
2020/12/16 1,768 1,775 1,745 1,757 96,500
2020/12/15 1,737 1,758 1,731 1,752 121,000
2020/12/14 1,720 1,771 1,713 1,747 199,600
2020/12/11 1,679 1,710 1,668 1,703 156,500
2020/12/10 1,690 1,699 1,659 1,662 131,700
2020/12/09 1,672 1,695 1,671 1,695 63,500
2020/12/08 1,660 1,676 1,647 1,658 93,300
2020/12/07 1,712 1,712 1,665 1,668 95,900
2020/12/04 1,666 1,689 1,663 1,689 125,100
2020/12/03 1,695 1,724 1,671 1,687 231,400
2020/12/02 1,654 1,689 1,644 1,679 217,700
2020/12/01 1,627 1,633 1,603 1,625 182,300
2020/11/30 1,678 1,678 1,597 1,597 313,600
2020/11/27 1,665 1,693 1,659 1,680 171,700
2020/11/26 1,651 1,674 1,639 1,672 162,800
2020/11/25 1,714 1,735 1,685 1,687 145,300
2020/11/24 1,699 1,713 1,674 1,683 184,600
2020/11/20 1,624 1,663 1,611 1,659 140,500
2020/11/19 1,677 1,685 1,627 1,636 252,900
2020/11/18 1,699 1,699 1,662 1,686 195,200
2020/11/17 1,746 1,754 1,718 1,731 199,900
2020/11/16 1,689 1,737 1,685 1,727 273,700
2020/11/13 1,682 1,689 1,643 1,657 159,500
2020/11/12 1,693 1,718 1,664 1,682 227,000
2020/11/11 1,706 1,726 1,685 1,723 246,400
2020/11/10 1,657 1,709 1,651 1,666 432,300
2020/11/09 1,613 1,628 1,564 1,586 251,700
2020/11/06 1,581 1,617 1,561 1,595 406,700
2020/11/05 1,650 1,650 1,558 1,588 498,100
2020/11/04 1,698 1,698 1,651 1,656 241,400
2020/11/02 1,641 1,676 1,637 1,672 342,500
2020/10/30 1,704 1,719 1,616 1,625 532,700
2020/10/29 1,680 1,731 1,655 1,699 439,300
2020/10/28 1,676 1,767 1,657 1,731 440,700
2020/10/27 1,740 1,742 1,704 1,716 185,100
2020/10/26 1,753 1,795 1,740 1,756 209,000
2020/10/23 1,736 1,810 1,729 1,770 660,100
2020/10/22 1,693 1,750 1,689 1,715 288,400
2020/10/21 1,645 1,706 1,642 1,698 321,400
2020/10/20 1,628 1,641 1,615 1,622 184,500
2020/10/19 1,600 1,638 1,597 1,632 217,100
2020/10/16 1,598 1,615 1,580 1,597 236,200
2020/10/15 1,592 1,606 1,570 1,583 170,500
2020/10/14 1,579 1,601 1,565 1,590 177,500
2020/10/13 1,585 1,589 1,556 1,584 108,800
2020/10/12 1,588 1,591 1,566 1,576 113,600
2020/10/09 1,622 1,632 1,587 1,598 139,300
2020/10/08 1,637 1,642 1,619 1,628 127,000
2020/10/07 1,598 1,635 1,593 1,624 154,400
2020/10/06 1,619 1,631 1,606 1,616 173,200
2020/10/05 1,578 1,612 1,571 1,597 179,300
2020/10/02 1,579 1,579 1,533 1,546 248,600
2020/09/30 1,598 1,615 1,565 1,565 293,700
2020/09/29 1,587 1,620 1,578 1,606 233,400
2020/09/28 1,552 1,579 1,535 1,579 211,600
2020/09/25 1,541 1,566 1,536 1,546 176,700
2020/09/24 1,558 1,559 1,520 1,520 278,400
2020/09/23 1,600 1,600 1,574 1,585 203,400
2020/09/18 1,600 1,620 1,599 1,610 223,200
2020/09/17 1,589 1,606 1,584 1,594 152,300
2020/09/16 1,598 1,618 1,585 1,590 162,000
2020/09/15 1,624 1,624 1,597 1,617 159,000
2020/09/14 1,623 1,642 1,617 1,637 140,800
2020/09/11 1,611 1,624 1,596 1,619 194,600
2020/09/10 1,599 1,616 1,588 1,611 183,600
2020/09/09 1,563 1,591 1,555 1,582 266,900
2020/09/08 1,573 1,589 1,571 1,588 186,000
2020/09/07 1,540 1,570 1,537 1,560 182,100
2020/09/04 1,510 1,535 1,499 1,535 252,900
2020/09/03 1,555 1,557 1,529 1,535 295,100
2020/09/02 1,549 1,549 1,496 1,527 486,300
2020/09/01 1,566 1,579 1,551 1,565 327,000
2020/08/31 1,599 1,608 1,572 1,592 364,400
2020/08/28 1,610 1,637 1,574 1,590 517,400
2020/08/27 1,562 1,580 1,554 1,570 243,800
2020/08/26 1,515 1,565 1,514 1,556 395,200
2020/08/25 1,502 1,535 1,502 1,514 326,200
2020/08/24 1,453 1,489 1,453 1,475 259,900
2020/08/21 1,447 1,475 1,445 1,451 235,800
2020/08/20 1,440 1,463 1,433 1,442 273,100
2020/08/19 1,410 1,440 1,405 1,432 212,400
2020/08/18 1,437 1,455 1,418 1,423 221,000
2020/08/17 1,454 1,468 1,435 1,435 196,300
2020/08/14 1,495 1,497 1,459 1,461 193,200
2020/08/13 1,498 1,519 1,488 1,506 345,200
2020/08/12 1,420 1,483 1,417 1,478 255,100
2020/08/11 1,400 1,422 1,400 1,421 247,500
2020/08/07 1,378 1,396 1,364 1,374 135,200
2020/08/06 1,369 1,408 1,369 1,380 130,900
2020/08/05 1,348 1,374 1,338 1,373 184,900
2020/08/04 1,334 1,372 1,330 1,368 275,200
2020/08/03 1,315 1,344 1,314 1,341 251,300
2020/07/31 1,316 1,338 1,283 1,311 423,600
2020/07/30 1,444 1,447 1,334 1,372 489,700
2020/07/29 1,501 1,509 1,462 1,473 142,700
2020/07/28 1,538 1,557 1,514 1,525 263,800
2020/07/27 1,501 1,522 1,478 1,520 139,300
2020/07/22 1,550 1,563 1,531 1,531 79,200
2020/07/21 1,544 1,557 1,532 1,550 119,600
2020/07/20 1,548 1,549 1,524 1,544 105,300
2020/07/17 1,551 1,561 1,540 1,548 74,600
2020/07/16 1,583 1,587 1,547 1,548 129,500
2020/07/15 1,534 1,560 1,525 1,546 118,300
2020/07/14 1,509 1,517 1,486 1,515 96,300
2020/07/13 1,483 1,516 1,483 1,516 127,500
2020/07/10 1,455 1,464 1,437 1,443 111,300
2020/07/09 1,484 1,490 1,464 1,467 149,500
2020/07/08 1,505 1,527 1,498 1,499 198,300
2020/07/07 1,550 1,550 1,507 1,523 214,900
2020/07/06 1,548 1,578 1,545 1,576 118,300
2020/07/03 1,548 1,564 1,518 1,537 126,200
2020/07/02 1,513 1,554 1,509 1,529 139,000
2020/07/01 1,558 1,560 1,512 1,517 129,200
2020/06/30 1,578 1,586 1,557 1,559 166,300
2020/06/29 1,553 1,554 1,528 1,535 139,200
2020/06/26 1,577 1,593 1,567 1,582 120,200
2020/06/25 1,559 1,580 1,553 1,560 179,500
2020/06/24 1,617 1,617 1,586 1,591 82,400
2020/06/23 1,600 1,618 1,580 1,604 167,500
2020/06/22 1,602 1,607 1,562 1,581 258,900
2020/06/19 1,630 1,640 1,570 1,570 729,500
2020/06/18 1,668 1,706 1,654 1,684 334,700
2020/06/17 1,668 1,689 1,651 1,676 235,100
2020/06/16 1,610 1,723 1,605 1,690 383,200
2020/06/15 1,603 1,612 1,565 1,565 393,200
2020/06/12 1,558 1,571 1,512 1,563 238,300
2020/06/11 1,650 1,659 1,596 1,598 312,500
2020/06/10 1,650 1,686 1,650 1,677 190,500
2020/06/09 1,727 1,731 1,672 1,695 205,700
2020/06/08 1,712 1,716 1,699 1,714 194,400
2020/06/05 1,669 1,687 1,644 1,686 216,200
2020/06/04 1,701 1,702 1,641 1,662 252,600
2020/06/03 1,670 1,677 1,643 1,661 234,300
2020/06/02 1,596 1,646 1,588 1,633 223,500
2020/06/01 1,598 1,621 1,576 1,589 229,500
2020/05/29 1,596 1,624 1,577 1,577 283,700
2020/05/28 1,639 1,653 1,610 1,636 280,000
2020/05/27 1,575 1,597 1,563 1,591 232,900
2020/05/26 1,525 1,549 1,524 1,545 221,000
2020/05/25 1,492 1,509 1,492 1,505 165,200
2020/05/22 1,481 1,493 1,453 1,465 259,400
2020/05/21 1,490 1,490 1,461 1,477 216,800
2020/05/20 1,435 1,453 1,422 1,445 170,400
2020/05/19 1,466 1,473 1,439 1,456 270,300
2020/05/18 1,400 1,415 1,386 1,409 168,600
2020/05/15 1,414 1,425 1,372 1,395 167,900
2020/05/14 1,387 1,400 1,371 1,371 235,200
2020/05/13 1,399 1,417 1,393 1,408 219,200
2020/05/12 1,463 1,488 1,432 1,438 299,100
2020/05/11 1,423 1,463 1,423 1,449 311,500
2020/05/08 1,328 1,386 1,316 1,380 292,500
2020/05/07 1,306 1,323 1,291 1,305 326,900
2020/05/01 1,385 1,386 1,326 1,331 340,000
2020/04/30 1,353 1,408 1,347 1,385 353,400
2020/04/28 1,318 1,329 1,286 1,301 338,300
2020/04/27 1,302 1,337 1,290 1,335 131,300
2020/04/24 1,312 1,314 1,289 1,313 80,700
2020/04/23 1,266 1,318 1,261 1,316 115,000
2020/04/22 1,271 1,271 1,249 1,257 151,800
2020/04/21 1,286 1,296 1,276 1,289 116,100
2020/04/20 1,313 1,324 1,296 1,319 100,600
2020/04/17 1,287 1,344 1,281 1,333 162,600
2020/04/16 1,293 1,308 1,268 1,287 199,500
2020/04/15 1,326 1,326 1,284 1,296 223,800
2020/04/14 1,336 1,348 1,295 1,345 159,200
2020/04/13 1,360 1,360 1,306 1,314 111,800
2020/04/10 1,343 1,386 1,328 1,374 123,900
2020/04/09 1,341 1,358 1,318 1,352 145,300
2020/04/08 1,327 1,329 1,278 1,318 244,300
2020/04/07 1,294 1,327 1,268 1,322 225,100
2020/04/06 1,166 1,248 1,140 1,241 289,900
2020/04/03 1,210 1,219 1,150 1,169 300,000
2020/04/02 1,236 1,255 1,206 1,207 264,400
2020/04/01 1,319 1,337 1,246 1,265 281,200
2020/03/31 1,358 1,384 1,329 1,346 309,500
2020/03/30 1,373 1,380 1,314 1,369 463,400
2020/03/27 1,436 1,440 1,368 1,428 397,700
2020/03/26 1,391 1,405 1,333 1,376 225,000
2020/03/25 1,373 1,411 1,326 1,404 440,800
2020/03/24 1,296 1,296 1,234 1,271 234,500
2020/03/23 1,160 1,246 1,152 1,236 426,600
2020/03/19 1,182 1,226 1,161 1,161 446,800
2020/03/18 1,253 1,279 1,197 1,201 421,100
2020/03/17 1,178 1,279 1,151 1,269 446,500
2020/03/16 1,293 1,361 1,221 1,222 347,500
2020/03/13 1,241 1,322 1,212 1,280 537,900
2020/03/12 1,344 1,364 1,306 1,331 323,700
2020/03/11 1,390 1,443 1,371 1,374 360,000
2020/03/10 1,373 1,391 1,316 1,385 229,500
2020/03/09 1,440 1,451 1,378 1,388 168,700
2020/03/06 1,524 1,532 1,477 1,485 179,300
2020/03/05 1,602 1,607 1,548 1,553 189,800
2020/03/04 1,566 1,597 1,553 1,580 141,600
2020/03/03 1,639 1,644 1,587 1,587 192,700
2020/03/02 1,590 1,624 1,575 1,613 302,400
2020/02/28 1,629 1,641 1,606 1,627 223,000
2020/02/27 1,699 1,700 1,665 1,672 142,900
2020/02/26 1,694 1,717 1,685 1,711 167,100
2020/02/25 1,711 1,752 1,711 1,717 347,600
2020/02/21 1,819 1,832 1,806 1,810 215,200
2020/02/20 1,835 1,847 1,806 1,818 289,600
2020/02/19 1,800 1,812 1,790 1,806 297,600
2020/02/18 1,848 1,861 1,834 1,845 118,700
2020/02/17 1,840 1,857 1,820 1,849 132,500
2020/02/14 1,855 1,864 1,833 1,855 278,300
2020/02/13 1,883 1,895 1,861 1,863 248,600
2020/02/12 1,895 1,907 1,869 1,872 154,400
2020/02/10 1,887 1,918 1,885 1,893 108,500
2020/02/07 1,941 1,946 1,899 1,926 125,400
2020/02/06 1,933 1,951 1,925 1,925 245,700
2020/02/05 1,903 1,923 1,881 1,881 171,100
2020/02/04 1,864 1,899 1,864 1,888 218,500
2020/02/03 1,841 1,872 1,833 1,864 279,100
2020/01/31 1,935 1,946 1,877 1,895 369,600
2020/01/30 1,987 1,987 1,870 1,925 282,800
2020/01/29 1,952 1,992 1,944 1,990 183,100
2020/01/28 1,951 1,953 1,926 1,936 216,700
2020/01/27 2,005 2,028 1,980 1,980 201,800
2020/01/24 2,054 2,061 2,031 2,031 108,700
2020/01/23 2,061 2,070 2,040 2,041 182,400
2020/01/22 2,075 2,089 2,062 2,076 203,300
2020/01/21 2,093 2,099 2,077 2,084 76,600
2020/01/20 2,095 2,106 2,085 2,100 100,200
2020/01/17 2,077 2,081 2,062 2,070 100,600
2020/01/16 2,058 2,066 2,047 2,056 72,000
2020/01/15 2,060 2,067 2,045 2,057 134,700
2020/01/14 2,104 2,110 2,058 2,083 193,900
2020/01/10 2,107 2,125 2,102 2,104 107,300
2020/01/09 2,138 2,146 2,108 2,108 145,400
2020/01/08 2,085 2,092 2,048 2,082 126,000
2020/01/07 2,105 2,129 2,099 2,114 147,500
2020/01/06 2,097 2,102 2,065 2,090 237,500

このページの先頭へ