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
2024/04/15 2,498 2,535 2,477 2,532 132,200
2024/04/12 2,528 2,552 2,516 2,536 145,900
2024/04/11 2,495 2,532 2,481 2,532 137,700
2024/04/10 2,520 2,543 2,497 2,525 101,500
2024/04/09 2,510 2,545 2,508 2,524 137,500
2024/04/08 2,470 2,509 2,455 2,508 143,700
2024/04/05 2,449 2,486 2,426 2,470 107,000
2024/04/04 2,500 2,518 2,466 2,475 142,100
2024/04/03 2,440 2,509 2,440 2,480 152,500
2024/04/02 2,526 2,526 2,441 2,457 188,700
2024/04/01 2,630 2,641 2,507 2,526 149,800
2024/03/29 2,600 2,622 2,579 2,618 132,700
2024/03/28 2,599 2,615 2,584 2,586 205,900
2024/03/27 2,605 2,640 2,594 2,619 164,900
2024/03/26 2,616 2,621 2,586 2,605 155,200
2024/03/25 2,612 2,645 2,606 2,624 162,300
2024/03/22 2,619 2,649 2,596 2,637 169,500
2024/03/21 2,620 2,641 2,590 2,617 230,100
2024/03/19 2,535 2,578 2,517 2,574 245,200
2024/03/18 2,510 2,530 2,499 2,527 183,300
2024/03/15 2,484 2,513 2,474 2,499 417,700
2024/03/14 2,408 2,476 2,408 2,463 267,500
2024/03/13 2,446 2,458 2,391 2,413 170,500
2024/03/12 2,360 2,429 2,348 2,418 262,400
2024/03/11 2,399 2,439 2,356 2,388 275,000
2024/03/08 2,424 2,457 2,400 2,439 326,000
2024/03/07 2,570 2,570 2,433 2,438 418,800
2024/03/06 2,448 2,591 2,439 2,570 684,700
2024/03/05 2,411 2,448 2,404 2,437 257,200
2024/03/04 2,438 2,448 2,405 2,424 358,300
2024/03/01 2,478 2,478 2,428 2,439 319,700
2024/02/29 2,450 2,469 2,419 2,452 345,500
2024/02/28 2,470 2,470 2,432 2,448 243,300
2024/02/27 2,505 2,505 2,463 2,475 329,600
2024/02/26 2,492 2,574 2,480 2,500 676,700
2024/02/22 2,410 2,430 2,396 2,424 265,700
2024/02/21 2,367 2,404 2,349 2,395 469,500
2024/02/20 2,357 2,374 2,344 2,350 307,700
2024/02/19 2,355 2,362 2,339 2,358 213,000
2024/02/16 2,309 2,373 2,299 2,356 438,700
2024/02/15 2,334 2,338 2,282 2,297 224,900
2024/02/14 2,338 2,349 2,305 2,318 234,800
2024/02/13 2,300 2,344 2,290 2,344 453,600
2024/02/09 2,285 2,295 2,265 2,271 195,700
2024/02/08 2,304 2,305 2,260 2,294 339,700
2024/02/07 2,242 2,316 2,242 2,298 360,400
2024/02/06 2,253 2,272 2,240 2,242 329,500
2024/02/05 2,289 2,291 2,228 2,236 451,300
2024/02/02 2,314 2,315 2,233 2,265 795,500
2024/02/01 2,364 2,434 2,304 2,314 1,640,000
2024/01/31 2,332 2,360 2,331 2,353 232,800
2024/01/30 2,307 2,350 2,304 2,337 238,700
2024/01/29 2,300 2,354 2,300 2,350 357,300
2024/01/26 2,300 2,316 2,275 2,293 244,700
2024/01/25 2,301 2,312 2,290 2,306 226,600
2024/01/24 2,290 2,325 2,281 2,306 346,400
2024/01/23 2,300 2,322 2,285 2,302 830,300
2024/01/22 2,335 2,360 2,316 2,330 686,600
2024/01/19 2,355 2,361 2,309 2,320 273,300
2024/01/18 2,295 2,339 2,295 2,332 271,800
2024/01/17 2,314 2,366 2,287 2,289 317,200
2024/01/16 2,348 2,357 2,316 2,323 194,000
2024/01/15 2,345 2,345 2,313 2,325 87,200
2024/01/12 2,340 2,345 2,304 2,317 172,000
2024/01/11 2,360 2,370 2,327 2,335 132,500
2024/01/10 2,265 2,320 2,258 2,310 152,200
2024/01/09 2,279 2,289 2,249 2,262 131,100
2024/01/05 2,255 2,265 2,234 2,246 120,000
2024/01/04 2,188 2,248 2,141 2,246 212,600
2023/12/29 2,197 2,215 2,156 2,175 136,000
2023/12/28 2,170 2,198 2,163 2,190 166,700
2023/12/27 2,220 2,220 2,182 2,190 104,700
2023/12/26 2,200 2,210 2,174 2,199 141,000
2023/12/25 2,182 2,227 2,181 2,214 113,200
2023/12/22 2,175 2,183 2,151 2,180 109,500
2023/12/21 2,179 2,192 2,160 2,166 117,000
2023/12/20 2,226 2,245 2,201 2,220 200,300
2023/12/19 2,207 2,209 2,170 2,194 266,600
2023/12/18 2,150 2,191 2,130 2,189 252,400
2023/12/15 2,170 2,190 2,153 2,165 459,400
2023/12/14 2,267 2,293 2,166 2,175 360,100
2023/12/13 2,340 2,343 2,301 2,317 137,400
2023/12/12 2,363 2,374 2,335 2,343 178,500
2023/12/11 2,306 2,328 2,294 2,326 142,200
2023/12/08 2,318 2,351 2,239 2,261 252,500
2023/12/07 2,425 2,433 2,364 2,374 163,600
2023/12/06 2,424 2,458 2,416 2,452 164,700
2023/12/05 2,381 2,455 2,381 2,401 194,200
2023/12/04 2,445 2,445 2,373 2,374 208,900
2023/12/01 2,487 2,489 2,441 2,444 183,600
2023/11/30 2,485 2,490 2,397 2,478 431,400
2023/11/29 2,431 2,465 2,424 2,445 212,900
2023/11/28 2,424 2,438 2,408 2,430 145,200
2023/11/27 2,415 2,424 2,391 2,412 67,700
2023/11/24 2,422 2,427 2,406 2,420 84,400
2023/11/22 2,357 2,400 2,356 2,398 147,000
2023/11/21 2,385 2,398 2,331 2,345 192,200
2023/11/20 2,447 2,480 2,389 2,389 200,800
2023/11/17 2,415 2,448 2,412 2,437 122,000
2023/11/16 2,418 2,465 2,414 2,439 203,100
2023/11/15 2,510 2,516 2,403 2,413 507,100
2023/11/14 2,467 2,505 2,453 2,483 178,900
2023/11/13 2,449 2,459 2,425 2,443 89,400
2023/11/10 2,397 2,434 2,377 2,427 87,400
2023/11/09 2,413 2,439 2,394 2,413 108,000
2023/11/08 2,500 2,528 2,395 2,397 399,600
2023/11/07 2,485 2,515 2,462 2,502 198,000
2023/11/06 2,514 2,530 2,485 2,501 214,300
2023/11/02 2,495 2,545 2,457 2,468 374,400
2023/11/01 2,410 2,494 2,405 2,479 634,500
2023/10/31 2,321 2,439 2,295 2,344 1,005,200
2023/10/30 2,285 2,404 2,152 2,361 1,435,100
2023/10/27 2,260 2,290 2,247 2,284 305,800
2023/10/26 2,207 2,229 2,199 2,212 197,000
2023/10/25 2,223 2,257 2,217 2,229 171,500
2023/10/24 2,235 2,243 2,164 2,208 199,000
2023/10/23 2,202 2,242 2,196 2,222 120,000
2023/10/20 2,217 2,222 2,181 2,204 113,100
2023/10/19 2,197 2,235 2,183 2,206 140,200
2023/10/18 2,274 2,282 2,238 2,254 121,200
2023/10/17 2,290 2,305 2,254 2,271 143,100
2023/10/16 2,238 2,274 2,226 2,256 104,600
2023/10/13 2,286 2,310 2,278 2,279 140,600
2023/10/12 2,300 2,336 2,291 2,329 117,200
2023/10/11 2,293 2,299 2,272 2,273 147,800
2023/10/10 2,269 2,277 2,236 2,270 144,900
2023/10/06 2,186 2,211 2,175 2,197 106,000
2023/10/05 2,145 2,194 2,143 2,183 139,700
2023/10/04 2,207 2,207 2,137 2,137 229,200
2023/10/03 2,332 2,336 2,249 2,252 145,900
2023/10/02 2,350 2,383 2,334 2,339 125,300
2023/09/29 2,367 2,381 2,331 2,344 207,900
2023/09/28 2,351 2,392 2,345 2,360 139,900
2023/09/27 2,391 2,411 2,351 2,409 141,300
2023/09/26 2,420 2,427 2,393 2,416 139,100
2023/09/25 2,403 2,430 2,387 2,418 120,100
2023/09/22 2,381 2,421 2,369 2,408 175,900
2023/09/21 2,427 2,459 2,405 2,411 163,000
2023/09/20 2,479 2,480 2,427 2,427 192,400
2023/09/19 2,438 2,465 2,426 2,463 132,300
2023/09/15 2,430 2,480 2,424 2,438 380,300
2023/09/14 2,390 2,405 2,364 2,405 172,800
2023/09/13 2,422 2,428 2,380 2,387 139,500
2023/09/12 2,364 2,417 2,364 2,417 124,300
2023/09/11 2,376 2,376 2,334 2,348 134,300
2023/09/08 2,376 2,387 2,350 2,357 139,400
2023/09/07 2,404 2,421 2,399 2,404 152,300
2023/09/06 2,399 2,419 2,388 2,404 226,000
2023/09/05 2,370 2,384 2,347 2,380 196,500
2023/09/04 2,346 2,371 2,333 2,363 214,400
2023/09/01 2,304 2,332 2,292 2,310 278,600
2023/08/31 2,237 2,282 2,236 2,281 202,900
2023/08/30 2,232 2,240 2,219 2,236 197,100
2023/08/29 2,263 2,263 2,231 2,232 158,200
2023/08/28 2,212 2,257 2,210 2,257 163,400
2023/08/25 2,192 2,208 2,182 2,194 169,900
2023/08/24 2,218 2,225 2,202 2,202 132,600
2023/08/23 2,192 2,230 2,187 2,227 194,600
2023/08/22 2,188 2,219 2,187 2,219 90,000
2023/08/21 2,201 2,214 2,189 2,189 99,300
2023/08/18 2,202 2,210 2,179 2,189 100,900
2023/08/17 2,234 2,239 2,174 2,221 154,100
2023/08/16 2,244 2,264 2,238 2,241 88,200
2023/08/15 2,283 2,291 2,252 2,263 164,100
2023/08/14 2,268 2,325 2,256 2,268 232,500
2023/08/10 2,229 2,249 2,216 2,247 99,500
2023/08/09 2,224 2,241 2,194 2,218 345,200
2023/08/08 2,217 2,227 2,207 2,215 132,000
2023/08/07 2,185 2,221 2,179 2,212 218,500
2023/08/04 2,177 2,209 2,165 2,198 171,500
2023/08/03 2,240 2,240 2,163 2,191 211,900
2023/08/02 2,217 2,292 2,205 2,240 271,600
2023/08/01 2,250 2,262 2,225 2,251 207,000
2023/07/31 2,209 2,246 2,194 2,246 366,700
2023/07/28 2,113 2,216 2,080 2,180 769,300
2023/07/27 2,164 2,238 2,058 2,154 820,500
2023/07/26 2,173 2,173 2,140 2,156 181,300
2023/07/25 2,161 2,186 2,149 2,181 238,700
2023/07/24 2,139 2,152 2,132 2,149 148,700
2023/07/21 2,116 2,130 2,103 2,120 136,400
2023/07/20 2,100 2,128 2,100 2,106 121,600
2023/07/19 2,114 2,117 2,090 2,114 142,300
2023/07/18 2,048 2,079 2,043 2,079 130,800
2023/07/14 2,067 2,073 2,020 2,037 167,300
2023/07/13 2,072 2,095 2,055 2,078 175,700
2023/07/12 2,115 2,115 2,072 2,078 184,200
2023/07/11 2,140 2,150 2,093 2,105 234,200
2023/07/10 2,160 2,161 2,106 2,127 194,200
2023/07/07 2,142 2,158 2,107 2,137 215,900
2023/07/06 2,161 2,201 2,149 2,165 295,000
2023/07/05 2,140 2,182 2,137 2,172 202,000
2023/07/04 2,165 2,176 2,142 2,143 207,800
2023/07/03 2,158 2,168 2,141 2,160 237,900
2023/06/30 2,150 2,151 2,117 2,127 222,400
2023/06/29 2,116 2,150 2,110 2,127 273,300
2023/06/28 2,093 2,105 2,073 2,104 203,000
2023/06/27 2,073 2,074 2,037 2,052 198,000
2023/06/26 2,082 2,107 2,056 2,070 265,300
2023/06/23 2,096 2,097 2,038 2,059 151,500
2023/06/22 2,078 2,097 2,075 2,079 129,600

このページの先頭へ