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
2026/02/10 3,225 3,300 3,205 3,300 195,500
2026/02/09 3,250 3,250 3,210 3,225 142,700
2026/02/06 3,145 3,195 3,140 3,195 149,200
2026/02/05 3,210 3,225 3,135 3,145 169,200
2026/02/04 3,110 3,180 3,105 3,165 211,300
2026/02/03 3,160 3,165 3,020 3,075 326,000
2026/02/02 3,180 3,210 3,050 3,070 469,300
2026/01/30 3,120 3,190 3,080 3,130 247,500
2026/01/29 3,055 3,095 3,020 3,090 161,500
2026/01/28 3,130 3,130 3,090 3,100 113,000
2026/01/27 3,170 3,190 3,160 3,175 108,300
2026/01/26 3,230 3,240 3,185 3,210 126,200
2026/01/23 3,305 3,320 3,275 3,300 81,500
2026/01/22 3,290 3,325 3,270 3,305 110,400
2026/01/21 3,215 3,265 3,210 3,265 110,300
2026/01/20 3,275 3,290 3,260 3,265 80,100
2026/01/19 3,295 3,300 3,245 3,300 77,400
2026/01/16 3,210 3,305 3,210 3,305 118,900
2026/01/15 3,220 3,275 3,220 3,255 113,400
2026/01/14 3,295 3,305 3,250 3,285 149,400
2026/01/13 3,270 3,280 3,240 3,275 161,600
2026/01/09 3,180 3,220 3,180 3,200 106,100
2026/01/08 3,165 3,185 3,150 3,160 91,700
2026/01/07 3,150 3,200 3,140 3,180 123,000
2026/01/06 3,200 3,280 3,180 3,205 224,900
2026/01/05 3,135 3,190 3,125 3,175 137,200
2025/12/30 3,125 3,135 3,100 3,115 77,200
2025/12/29 3,120 3,130 3,100 3,120 107,100
2025/12/26 3,125 3,130 3,085 3,105 72,700
2025/12/25 3,125 3,140 3,090 3,110 57,900
2025/12/24 3,135 3,135 3,100 3,120 70,000
2025/12/23 3,155 3,180 3,115 3,125 94,600
2025/12/22 3,200 3,200 3,155 3,155 108,900
2025/12/19 3,100 3,150 3,090 3,140 260,500
2025/12/18 3,085 3,095 3,065 3,085 109,700
2025/12/17 3,075 3,080 3,035 3,070 131,700
2025/12/16 3,120 3,130 3,040 3,050 110,200
2025/12/15 3,105 3,130 3,080 3,125 87,400
2025/12/12 3,090 3,110 3,075 3,110 129,000
2025/12/11 3,090 3,090 3,035 3,040 100,800
2025/12/10 3,085 3,100 3,060 3,060 195,700
2025/12/09 3,020 3,035 2,994 3,020 93,900
2025/12/08 3,005 3,035 2,991 3,030 137,000
2025/12/05 3,010 3,030 2,966 2,971 159,500
2025/12/04 2,964 3,030 2,964 3,025 170,700
2025/12/03 3,005 3,015 2,968 2,976 241,800
2025/12/02 2,992 3,005 2,956 2,987 251,400
2025/12/01 2,990 3,005 2,971 2,981 216,000
2025/11/28 2,938 2,986 2,926 2,972 163,900
2025/11/27 2,927 2,943 2,917 2,934 149,300
2025/11/26 2,885 2,936 2,862 2,927 167,100
2025/11/25 2,870 2,872 2,837 2,856 144,800
2025/11/21 2,817 2,835 2,784 2,820 277,700
2025/11/20 2,882 2,887 2,847 2,859 113,600
2025/11/19 2,835 2,873 2,808 2,849 103,900
2025/11/18 2,866 2,885 2,830 2,835 88,700
2025/11/17 2,880 2,895 2,845 2,871 104,100
2025/11/14 2,910 2,930 2,883 2,910 115,900
2025/11/13 2,950 2,950 2,920 2,928 77,100
2025/11/12 2,903 2,955 2,890 2,914 174,000
2025/11/11 2,915 2,918 2,865 2,888 180,300
2025/11/10 2,893 2,918 2,876 2,914 221,100
2025/11/07 2,837 2,877 2,824 2,866 159,400
2025/11/06 2,864 2,886 2,838 2,864 180,800
2025/11/05 2,816 2,860 2,775 2,843 321,000
2025/11/04 2,803 2,881 2,796 2,849 335,100
2025/10/31 2,860 2,870 2,716 2,778 631,200
2025/10/30 2,663 2,845 2,661 2,818 769,600
2025/10/29 2,666 2,679 2,633 2,664 170,300
2025/10/28 2,728 2,743 2,665 2,666 116,900
2025/10/27 2,710 2,749 2,694 2,749 108,400
2025/10/24 2,680 2,696 2,660 2,694 90,700
2025/10/23 2,687 2,693 2,669 2,679 124,900
2025/10/22 2,671 2,697 2,644 2,671 164,800
2025/10/21 2,660 2,677 2,641 2,650 105,200
2025/10/20 2,662 2,665 2,635 2,651 60,600
2025/10/17 2,603 2,626 2,600 2,612 110,500
2025/10/16 2,634 2,649 2,615 2,625 132,500
2025/10/15 2,590 2,621 2,572 2,613 170,600
2025/10/14 2,540 2,577 2,532 2,552 229,600
2025/10/10 2,618 2,627 2,576 2,586 129,200
2025/10/09 2,642 2,664 2,633 2,654 161,000
2025/10/08 2,702 2,715 2,642 2,642 125,300
2025/10/07 2,686 2,727 2,685 2,716 96,100
2025/10/06 2,707 2,716 2,672 2,674 163,100
2025/10/03 2,594 2,627 2,590 2,627 115,000
2025/10/02 2,591 2,604 2,545 2,591 103,800
2025/10/01 2,650 2,650 2,573 2,599 207,900
2025/09/30 2,668 2,682 2,650 2,677 162,200
2025/09/29 2,719 2,720 2,677 2,683 115,100
2025/09/26 2,734 2,768 2,734 2,763 131,800
2025/09/25 2,749 2,750 2,729 2,740 122,800
2025/09/24 2,717 2,746 2,716 2,731 117,300
2025/09/22 2,700 2,726 2,697 2,717 104,200
2025/09/19 2,726 2,749 2,685 2,700 332,200
2025/09/18 2,740 2,740 2,702 2,724 109,300
2025/09/17 2,755 2,768 2,724 2,732 165,000
2025/09/16 2,772 2,804 2,772 2,781 105,700
2025/09/12 2,810 2,814 2,777 2,777 135,100
2025/09/11 2,788 2,798 2,771 2,790 140,900
2025/09/10 2,800 2,802 2,776 2,788 104,500
2025/09/09 2,785 2,800 2,755 2,778 137,300
2025/09/08 2,775 2,783 2,741 2,777 98,600
2025/09/05 2,735 2,769 2,728 2,763 167,300
2025/09/04 2,707 2,732 2,684 2,732 164,700
2025/09/03 2,664 2,707 2,664 2,696 206,900
2025/09/02 2,639 2,661 2,634 2,656 108,000
2025/09/01 2,639 2,648 2,610 2,637 93,300
2025/08/29 2,630 2,650 2,626 2,640 85,800
2025/08/28 2,630 2,655 2,618 2,644 70,000
2025/08/27 2,609 2,630 2,595 2,627 103,400
2025/08/26 2,640 2,640 2,602 2,614 119,100
2025/08/25 2,639 2,659 2,630 2,633 105,700
2025/08/22 2,630 2,635 2,611 2,635 62,400
2025/08/21 2,640 2,641 2,599 2,624 71,700
2025/08/20 2,626 2,650 2,612 2,641 85,500
2025/08/19 2,610 2,648 2,604 2,636 160,200
2025/08/18 2,569 2,620 2,560 2,613 169,500
2025/08/15 2,570 2,576 2,545 2,569 131,900
2025/08/14 2,573 2,584 2,542 2,557 115,400
2025/08/13 2,584 2,609 2,572 2,581 202,300
2025/08/12 2,555 2,577 2,512 2,577 448,900
2025/08/08 2,515 2,550 2,502 2,547 140,600
2025/08/07 2,516 2,524 2,500 2,522 133,500
2025/08/06 2,497 2,522 2,490 2,516 136,000
2025/08/05 2,496 2,514 2,485 2,495 135,500
2025/08/04 2,432 2,493 2,419 2,484 113,600
2025/08/01 2,455 2,494 2,423 2,471 188,500
2025/07/31 2,472 2,472 2,406 2,423 307,400
2025/07/30 2,469 2,578 2,403 2,522 593,300
2025/07/29 2,429 2,452 2,418 2,452 103,300
2025/07/28 2,450 2,460 2,432 2,442 114,500
2025/07/25 2,473 2,473 2,444 2,456 99,500
2025/07/24 2,463 2,517 2,447 2,478 223,800
2025/07/23 2,362 2,456 2,347 2,433 282,300
2025/07/22 2,315 2,327 2,303 2,312 79,400
2025/07/18 2,328 2,331 2,304 2,316 77,100
2025/07/17 2,322 2,344 2,314 2,333 115,200
2025/07/16 2,337 2,349 2,324 2,341 88,600
2025/07/15 2,323 2,353 2,320 2,337 135,800
2025/07/14 2,314 2,325 2,306 2,316 119,100
2025/07/11 2,319 2,329 2,303 2,307 126,800
2025/07/10 2,309 2,320 2,291 2,303 212,600
2025/07/09 2,289 2,319 2,281 2,299 130,700
2025/07/08 2,250 2,286 2,250 2,274 133,100
2025/07/07 2,281 2,289 2,250 2,250 60,400
2025/07/04 2,291 2,295 2,273 2,288 97,200
2025/07/03 2,242 2,301 2,237 2,291 193,700
2025/07/02 2,206 2,241 2,201 2,233 126,100
2025/07/01 2,200 2,218 2,188 2,218 128,500
2025/06/30 2,224 2,238 2,219 2,222 135,400
2025/06/27 2,195 2,222 2,188 2,222 422,100
2025/06/26 2,159 2,175 2,159 2,173 93,500
2025/06/25 2,160 2,162 2,137 2,161 98,200
2025/06/24 2,185 2,187 2,158 2,173 126,500
2025/06/23 2,154 2,162 2,145 2,161 77,400
2025/06/20 2,167 2,184 2,152 2,152 262,400
2025/06/19 2,176 2,186 2,157 2,167 56,500
2025/06/18 2,167 2,185 2,159 2,182 68,700
2025/06/17 2,158 2,167 2,151 2,167 94,600
2025/06/16 2,171 2,180 2,149 2,155 73,500
2025/06/13 2,140 2,154 2,130 2,151 156,200
2025/06/12 2,162 2,171 2,146 2,160 110,700
2025/06/11 2,158 2,179 2,153 2,173 110,700
2025/06/10 2,150 2,159 2,141 2,143 130,500
2025/06/09 2,155 2,157 2,135 2,141 96,200
2025/06/06 2,151 2,163 2,136 2,144 105,800
2025/06/05 2,135 2,148 2,121 2,130 156,600
2025/06/04 2,158 2,164 2,143 2,150 79,200
2025/06/03 2,161 2,174 2,143 2,160 79,900
2025/06/02 2,178 2,205 2,166 2,172 109,500
2025/05/30 2,166 2,200 2,157 2,200 160,800
2025/05/29 2,144 2,191 2,144 2,184 238,300
2025/05/28 2,125 2,147 2,118 2,135 199,500
2025/05/27 2,083 2,104 2,082 2,104 81,000
2025/05/26 2,100 2,103 2,087 2,095 131,600
2025/05/23 2,106 2,114 2,093 2,098 78,100
2025/05/22 2,102 2,119 2,085 2,089 84,300
2025/05/21 2,157 2,164 2,120 2,127 100,400
2025/05/20 2,158 2,164 2,122 2,131 137,400
2025/05/19 2,116 2,167 2,116 2,158 139,600
2025/05/16 2,119 2,129 2,098 2,112 106,400
2025/05/15 2,136 2,156 2,102 2,122 131,900
2025/05/14 2,170 2,174 2,128 2,155 126,400
2025/05/13 2,192 2,212 2,171 2,172 159,100
2025/05/12 2,124 2,155 2,120 2,148 148,800
2025/05/09 2,118 2,136 2,096 2,122 156,900
2025/05/08 2,089 2,097 2,056 2,084 190,600
2025/05/07 2,083 2,096 2,062 2,082 138,400
2025/05/02 2,091 2,109 2,066 2,084 194,700
2025/05/01 2,100 2,127 2,078 2,081 148,400
2025/04/30 2,136 2,147 2,110 2,129 270,100
2025/04/28 2,083 2,130 2,083 2,111 362,300
2025/04/25 2,108 2,128 2,058 2,064 319,800
2025/04/24 2,105 2,177 2,020 2,073 471,300
2025/04/23 2,093 2,097 2,073 2,083 161,600
2025/04/22 2,058 2,058 2,036 2,052 112,100
2025/04/21 2,078 2,078 2,047 2,058 78,300
2025/04/18 2,048 2,078 2,037 2,078 108,900
2025/04/17 2,052 2,065 2,019 2,033 87,100

このページの先頭へ