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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,036 | 2,051 | 2,022 | 2,029 | 168,600 |
| 2024/07/25 | 2,000 | 2,036 | 2,000 | 2,015 | 285,800 |
| 2024/07/24 | 2,041 | 2,060 | 2,017 | 2,020 | 132,100 |
| 2024/07/23 | 2,035 | 2,071 | 2,035 | 2,055 | 157,100 |
| 2024/07/22 | 2,071 | 2,071 | 2,032 | 2,032 | 149,000 |
| 2024/07/19 | 2,097 | 2,115 | 2,070 | 2,076 | 99,800 |
| 2024/07/18 | 2,105 | 2,111 | 2,093 | 2,094 | 127,000 |
| 2024/07/17 | 2,134 | 2,135 | 2,112 | 2,117 | 194,900 |
| 2024/07/16 | 2,131 | 2,143 | 2,112 | 2,112 | 169,700 |
| 2024/07/12 | 2,124 | 2,153 | 2,120 | 2,134 | 142,100 |
| 2024/07/11 | 2,140 | 2,156 | 2,124 | 2,146 | 158,100 |
| 2024/07/10 | 2,100 | 2,107 | 2,086 | 2,105 | 201,900 |
| 2024/07/09 | 2,115 | 2,124 | 2,074 | 2,102 | 319,500 |
| 2024/07/08 | 2,152 | 2,156 | 2,121 | 2,137 | 124,700 |
| 2024/07/05 | 2,205 | 2,205 | 2,166 | 2,166 | 109,900 |
| 2024/07/04 | 2,198 | 2,209 | 2,178 | 2,209 | 136,500 |
| 2024/07/03 | 2,162 | 2,185 | 2,161 | 2,184 | 159,300 |
| 2024/07/02 | 2,170 | 2,179 | 2,151 | 2,165 | 212,400 |
| 2024/07/01 | 2,195 | 2,210 | 2,159 | 2,173 | 152,100 |
| 2024/06/28 | 2,161 | 2,165 | 2,141 | 2,158 | 166,900 |
| 2024/06/27 | 2,160 | 2,176 | 2,153 | 2,160 | 111,200 |
| 2024/06/26 | 2,169 | 2,186 | 2,157 | 2,162 | 174,500 |
| 2024/06/25 | 2,139 | 2,181 | 2,139 | 2,172 | 154,100 |
| 2024/06/24 | 2,140 | 2,154 | 2,124 | 2,140 | 184,200 |
| 2024/06/21 | 2,160 | 2,167 | 2,114 | 2,114 | 431,200 |
| 2024/06/20 | 2,136 | 2,150 | 2,128 | 2,145 | 88,600 |
| 2024/06/19 | 2,123 | 2,143 | 2,113 | 2,136 | 120,100 |
| 2024/06/18 | 2,102 | 2,128 | 2,102 | 2,128 | 104,000 |
| 2024/06/17 | 2,114 | 2,114 | 2,054 | 2,066 | 196,000 |
| 2024/06/14 | 2,076 | 2,118 | 2,062 | 2,114 | 377,800 |
| 2024/06/13 | 2,160 | 2,160 | 2,090 | 2,093 | 226,900 |
| 2024/06/12 | 2,154 | 2,163 | 2,136 | 2,159 | 180,700 |
| 2024/06/11 | 2,175 | 2,180 | 2,149 | 2,157 | 189,600 |
| 2024/06/10 | 2,111 | 2,166 | 2,105 | 2,165 | 141,700 |
| 2024/06/07 | 2,091 | 2,112 | 2,088 | 2,095 | 157,300 |
| 2024/06/06 | 2,126 | 2,130 | 2,094 | 2,096 | 183,900 |
| 2024/06/05 | 2,144 | 2,145 | 2,112 | 2,114 | 255,800 |
| 2024/06/04 | 2,173 | 2,194 | 2,161 | 2,175 | 143,700 |
| 2024/06/03 | 2,186 | 2,238 | 2,186 | 2,205 | 177,900 |
| 2024/05/31 | 2,218 | 2,225 | 2,196 | 2,222 | 169,900 |
| 2024/05/30 | 2,169 | 2,190 | 2,139 | 2,181 | 153,900 |
| 2024/05/29 | 2,196 | 2,222 | 2,172 | 2,190 | 176,200 |
| 2024/05/28 | 2,161 | 2,205 | 2,159 | 2,194 | 145,700 |
| 2024/05/27 | 2,168 | 2,177 | 2,154 | 2,174 | 87,200 |
| 2024/05/24 | 2,150 | 2,178 | 2,138 | 2,166 | 100,300 |
| 2024/05/23 | 2,180 | 2,180 | 2,145 | 2,171 | 119,900 |
| 2024/05/22 | 2,193 | 2,205 | 2,179 | 2,185 | 135,600 |
| 2024/05/21 | 2,260 | 2,276 | 2,217 | 2,219 | 182,500 |
| 2024/05/20 | 2,221 | 2,265 | 2,221 | 2,264 | 112,700 |
| 2024/05/17 | 2,199 | 2,246 | 2,199 | 2,221 | 134,600 |
| 2024/05/16 | 2,219 | 2,255 | 2,179 | 2,219 | 213,100 |
| 2024/05/15 | 2,228 | 2,259 | 2,212 | 2,217 | 156,800 |
| 2024/05/14 | 2,220 | 2,230 | 2,197 | 2,213 | 187,300 |
| 2024/05/13 | 2,227 | 2,234 | 2,205 | 2,220 | 143,300 |
| 2024/05/10 | 2,280 | 2,286 | 2,218 | 2,245 | 262,800 |
| 2024/05/09 | 2,287 | 2,314 | 2,251 | 2,280 | 300,900 |
| 2024/05/08 | 2,252 | 2,271 | 2,242 | 2,252 | 211,700 |
| 2024/05/07 | 2,236 | 2,269 | 2,236 | 2,258 | 320,100 |
| 2024/05/02 | 2,171 | 2,213 | 2,161 | 2,210 | 267,900 |
| 2024/05/01 | 2,149 | 2,177 | 2,130 | 2,170 | 253,200 |
| 2024/04/30 | 2,167 | 2,190 | 2,122 | 2,150 | 402,800 |
| 2024/04/26 | 2,074 | 2,142 | 2,017 | 2,140 | 1,029,500 |
| 2024/04/25 | 2,361 | 2,376 | 2,130 | 2,143 | 841,300 |
| 2024/04/24 | 2,303 | 2,358 | 2,300 | 2,348 | 318,300 |
| 2024/04/23 | 2,325 | 2,332 | 2,285 | 2,302 | 114,000 |
| 2024/04/22 | 2,314 | 2,334 | 2,293 | 2,321 | 179,600 |
| 2024/04/19 | 2,351 | 2,358 | 2,260 | 2,299 | 348,600 |
| 2024/04/18 | 2,282 | 2,397 | 2,269 | 2,379 | 410,900 |
| 2024/04/17 | 2,489 | 2,493 | 2,403 | 2,421 | 187,100 |
| 2024/04/16 | 2,500 | 2,524 | 2,441 | 2,459 | 188,300 |
| 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 |