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
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
2025/04/16 2,046 2,058 2,013 2,029 116,300
2025/04/15 2,056 2,068 2,038 2,048 98,800
2025/04/14 2,012 2,035 1,983 2,008 149,600
2025/04/11 2,012 2,019 1,965 2,015 303,400
2025/04/10 2,157 2,157 2,057 2,080 171,700
2025/04/09 1,980 2,024 1,950 1,977 271,200
2025/04/08 2,004 2,060 2,002 2,020 175,400
2025/04/07 1,884 1,984 1,859 1,950 317,900
2025/04/04 2,059 2,077 1,980 2,014 350,400
2025/04/03 2,103 2,152 2,103 2,151 162,200
2025/04/02 2,230 2,240 2,207 2,219 137,900
2025/04/01 2,260 2,260 2,224 2,234 128,300
2025/03/31 2,250 2,250 2,184 2,234 214,400
2025/03/28 2,331 2,362 2,285 2,300 174,400
2025/03/27 2,389 2,393 2,327 2,375 259,000
2025/03/26 2,438 2,445 2,404 2,423 190,100
2025/03/25 2,423 2,441 2,397 2,423 168,100
2025/03/24 2,400 2,420 2,381 2,404 277,300
2025/03/21 2,335 2,377 2,332 2,367 285,200
2025/03/19 2,325 2,344 2,324 2,335 103,400
2025/03/18 2,314 2,338 2,313 2,321 124,300
2025/03/17 2,267 2,308 2,266 2,287 116,300
2025/03/14 2,266 2,282 2,259 2,267 158,400
2025/03/13 2,258 2,275 2,248 2,257 105,100
2025/03/12 2,227 2,260 2,212 2,255 151,800
2025/03/11 2,247 2,253 2,211 2,245 124,000
2025/03/10 2,255 2,266 2,237 2,266 101,700
2025/03/07 2,204 2,262 2,201 2,252 116,400
2025/03/06 2,270 2,285 2,260 2,273 106,300
2025/03/05 2,253 2,274 2,238 2,245 112,300
2025/03/04 2,249 2,259 2,213 2,222 139,700
2025/03/03 2,252 2,257 2,237 2,245 118,700
2025/02/28 2,225 2,250 2,212 2,223 219,000
2025/02/27 2,197 2,224 2,197 2,219 80,200
2025/02/26 2,166 2,194 2,147 2,187 115,000
2025/02/25 2,169 2,182 2,152 2,167 94,500
2025/02/21 2,151 2,189 2,145 2,189 116,200
2025/02/20 2,178 2,178 2,122 2,151 165,900
2025/02/19 2,242 2,244 2,187 2,193 101,700
2025/02/18 2,225 2,246 2,214 2,246 87,600
2025/02/17 2,237 2,237 2,212 2,230 76,300
2025/02/14 2,253 2,264 2,236 2,236 93,600
2025/02/13 2,254 2,271 2,236 2,253 121,300
2025/02/12 2,273 2,273 2,213 2,236 134,500
2025/02/10 2,255 2,255 2,221 2,234 83,600
2025/02/07 2,240 2,279 2,240 2,261 91,000
2025/02/06 2,242 2,256 2,225 2,248 126,900
2025/02/05 2,247 2,269 2,217 2,242 158,000
2025/02/04 2,235 2,243 2,210 2,219 187,200
2025/02/03 2,250 2,255 2,166 2,202 437,100
2025/01/31 2,339 2,340 2,237 2,283 496,600
2025/01/30 2,270 2,370 2,260 2,338 670,500
2025/01/29 2,242 2,269 2,225 2,249 157,000
2025/01/28 2,220 2,243 2,215 2,231 133,200
2025/01/27 2,231 2,240 2,213 2,225 87,300
2025/01/24 2,247 2,247 2,204 2,206 112,200
2025/01/23 2,233 2,243 2,215 2,242 113,100
2025/01/22 2,222 2,242 2,213 2,235 89,000
2025/01/21 2,201 2,223 2,195 2,210 86,500
2025/01/20 2,191 2,213 2,180 2,204 107,200
2025/01/17 2,163 2,181 2,155 2,169 120,800
2025/01/16 2,217 2,218 2,177 2,199 117,800
2025/01/15 2,204 2,219 2,193 2,217 180,000
2025/01/14 2,176 2,190 2,154 2,188 213,900
2025/01/10 2,178 2,192 2,166 2,177 141,300
2025/01/09 2,241 2,241 2,176 2,183 134,600
2025/01/08 2,232 2,275 2,226 2,260 178,600
2025/01/07 2,250 2,258 2,222 2,232 121,300
2025/01/06 2,281 2,282 2,236 2,248 218,300
2024/12/30 2,269 2,282 2,264 2,279 256,600
2024/12/27 2,255 2,263 2,235 2,260 237,000
2024/12/26 2,209 2,258 2,209 2,246 298,000
2024/12/25 2,212 2,213 2,187 2,209 144,400
2024/12/24 2,214 2,225 2,206 2,211 153,900
2024/12/23 2,185 2,208 2,173 2,204 229,000
2024/12/20 2,190 2,205 2,175 2,179 242,700
2024/12/19 2,161 2,192 2,160 2,186 242,800
2024/12/18 2,160 2,184 2,156 2,173 155,200
2024/12/17 2,185 2,189 2,152 2,152 124,600
2024/12/16 2,194 2,222 2,187 2,191 122,500
2024/12/13 2,183 2,205 2,174 2,184 96,400
2024/12/12 2,205 2,218 2,180 2,207 239,000
2024/12/11 2,208 2,210 2,176 2,184 125,400
2024/12/10 2,191 2,203 2,181 2,195 180,600
2024/12/09 2,150 2,176 2,141 2,168 153,600
2024/12/06 2,130 2,148 2,127 2,148 160,300
2024/12/05 2,108 2,129 2,094 2,119 131,700
2024/12/04 2,119 2,119 2,089 2,091 151,000
2024/12/03 2,110 2,127 2,108 2,119 237,700
2024/12/02 2,080 2,096 2,059 2,089 214,500
2024/11/29 2,097 2,097 2,045 2,067 75,200
2024/11/28 2,077 2,114 2,065 2,095 123,600
2024/11/27 2,128 2,128 2,056 2,069 159,200
2024/11/26 2,138 2,156 2,108 2,139 127,100
2024/11/25 2,135 2,142 2,126 2,126 213,300
2024/11/22 2,111 2,122 2,105 2,109 129,300
2024/11/21 2,117 2,129 2,104 2,104 101,500
2024/11/20 2,127 2,145 2,112 2,117 127,300
2024/11/19 2,128 2,149 2,122 2,130 154,800
2024/11/18 2,105 2,128 2,099 2,119 193,100
2024/11/15 2,142 2,145 2,105 2,105 185,700
2024/11/14 2,130 2,149 2,113 2,115 147,400
2024/11/13 2,145 2,155 2,099 2,115 170,100
2024/11/12 2,130 2,153 2,124 2,134 181,700
2024/11/11 2,082 2,116 2,064 2,116 186,900
2024/11/08 2,151 2,151 2,082 2,090 202,600
2024/11/07 2,170 2,191 2,149 2,156 201,800
2024/11/06 2,115 2,170 2,112 2,170 295,100
2024/11/05 2,133 2,152 2,118 2,123 226,500
2024/11/01 2,163 2,184 2,121 2,131 316,800
2024/10/31 2,172 2,192 2,097 2,174 606,100
2024/10/30 2,021 2,206 2,021 2,159 919,300
2024/10/29 2,021 2,028 2,004 2,021 169,100
2024/10/28 1,986 2,021 1,973 2,015 133,200
2024/10/25 1,986 1,997 1,971 1,987 97,800
2024/10/24 1,970 1,990 1,948 1,982 179,300
2024/10/23 1,970 2,008 1,970 1,976 159,000
2024/10/22 1,963 1,980 1,958 1,968 119,800
2024/10/21 1,953 1,969 1,947 1,963 91,700
2024/10/18 1,951 1,953 1,937 1,953 83,300
2024/10/17 1,950 1,965 1,935 1,935 93,000
2024/10/16 1,950 1,977 1,941 1,948 141,300
2024/10/15 1,980 1,986 1,958 1,968 111,300
2024/10/11 1,970 1,978 1,963 1,963 104,200
2024/10/10 1,977 1,982 1,968 1,974 89,600
2024/10/09 1,982 1,988 1,960 1,968 111,200
2024/10/08 1,994 1,998 1,963 1,971 125,200
2024/10/07 2,005 2,020 1,997 2,014 161,400
2024/10/04 1,982 1,986 1,975 1,980 110,800
2024/10/03 1,980 1,990 1,970 1,970 88,400
2024/10/02 1,955 1,972 1,940 1,944 131,000
2024/10/01 1,959 1,968 1,935 1,964 170,100
2024/09/30 1,958 1,977 1,933 1,960 206,900
2024/09/27 1,984 2,007 1,983 2,003 180,300
2024/09/26 2,024 2,028 1,997 2,028 163,500
2024/09/25 1,976 2,008 1,975 1,992 130,200
2024/09/24 2,000 2,011 1,978 1,985 123,400
2024/09/20 1,998 1,998 1,974 1,981 310,000
2024/09/19 1,978 1,989 1,964 1,970 98,000
2024/09/18 1,935 1,953 1,930 1,946 98,500
2024/09/17 1,920 1,927 1,895 1,921 193,900
2024/09/13 1,905 1,918 1,897 1,906 147,900
2024/09/12 1,918 1,932 1,901 1,920 148,900
2024/09/11 1,903 1,916 1,875 1,884 231,900
2024/09/10 1,935 1,947 1,923 1,923 161,700
2024/09/09 1,920 1,943 1,906 1,942 159,000
2024/09/06 1,958 1,976 1,945 1,953 125,200
2024/09/05 1,933 1,989 1,925 1,958 265,400
2024/09/04 1,975 1,983 1,946 1,950 198,600
2024/09/03 1,988 2,007 1,988 1,999 58,400
2024/09/02 2,000 2,003 1,977 1,988 138,200
2024/08/30 1,951 1,995 1,951 1,982 210,300
2024/08/29 1,963 1,969 1,947 1,952 150,000
2024/08/28 1,950 1,961 1,942 1,961 174,400
2024/08/27 1,973 1,973 1,951 1,964 101,500
2024/08/26 1,960 1,972 1,947 1,964 134,400
2024/08/23 1,974 1,982 1,945 1,961 144,300
2024/08/22 1,985 1,988 1,961 1,980 107,400
2024/08/21 1,959 1,964 1,945 1,960 119,600
2024/08/20 1,977 1,982 1,954 1,970 86,400
2024/08/19 1,973 1,983 1,942 1,960 165,100

このページの先頭へ