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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,995 | 3,025 | 2,975 | 3,010 | 151,900 |
| 2026/06/25 | 3,000 | 3,000 | 2,970 | 2,970 | 146,200 |
| 2026/06/24 | 2,969 | 2,986 | 2,955 | 2,959 | 140,900 |
| 2026/06/23 | 2,995 | 2,995 | 2,939 | 2,939 | 144,400 |
| 2026/06/22 | 2,980 | 2,999 | 2,969 | 2,983 | 137,400 |
| 2026/06/19 | 2,981 | 3,005 | 2,949 | 2,973 | 327,000 |
| 2026/06/18 | 2,985 | 2,986 | 2,948 | 2,963 | 150,200 |
| 2026/06/17 | 2,998 | 2,999 | 2,961 | 2,967 | 96,900 |
| 2026/06/16 | 2,920 | 2,986 | 2,920 | 2,986 | 129,700 |
| 2026/06/15 | 2,990 | 2,990 | 2,947 | 2,970 | 163,900 |
| 2026/06/12 | 2,914 | 2,915 | 2,872 | 2,890 | 177,400 |
| 2026/06/11 | 2,829 | 2,864 | 2,774 | 2,864 | 200,200 |
| 2026/06/10 | 2,882 | 2,899 | 2,827 | 2,858 | 114,800 |
| 2026/06/09 | 2,928 | 2,933 | 2,868 | 2,891 | 168,300 |
| 2026/06/08 | 2,900 | 2,929 | 2,845 | 2,880 | 197,400 |
| 2026/06/05 | 2,830 | 2,898 | 2,828 | 2,898 | 183,200 |
| 2026/06/04 | 2,840 | 2,867 | 2,825 | 2,862 | 176,200 |
| 2026/06/03 | 2,826 | 2,852 | 2,810 | 2,849 | 155,100 |
| 2026/06/02 | 2,773 | 2,801 | 2,729 | 2,795 | 173,500 |
| 2026/06/01 | 2,886 | 2,889 | 2,819 | 2,853 | 182,800 |
| 2026/05/29 | 2,855 | 2,948 | 2,855 | 2,930 | 335,300 |
| 2026/05/28 | 2,862 | 2,866 | 2,812 | 2,848 | 116,200 |
| 2026/05/27 | 2,817 | 2,874 | 2,813 | 2,843 | 240,200 |
| 2026/05/26 | 2,812 | 2,822 | 2,782 | 2,800 | 179,500 |
| 2026/05/25 | 2,806 | 2,860 | 2,790 | 2,817 | 121,100 |
| 2026/05/22 | 2,819 | 2,819 | 2,767 | 2,783 | 119,700 |
| 2026/05/21 | 2,775 | 2,806 | 2,768 | 2,795 | 107,400 |
| 2026/05/20 | 2,822 | 2,822 | 2,717 | 2,735 | 180,700 |
| 2026/05/19 | 2,857 | 2,857 | 2,773 | 2,822 | 216,500 |
| 2026/05/18 | 2,941 | 2,941 | 2,783 | 2,823 | 381,200 |
| 2026/05/15 | 3,080 | 3,130 | 2,909 | 2,978 | 275,700 |
| 2026/05/14 | 3,045 | 3,080 | 3,010 | 3,065 | 159,000 |
| 2026/05/13 | 2,976 | 3,075 | 2,973 | 3,045 | 199,600 |
| 2026/05/12 | 2,996 | 3,025 | 2,970 | 2,996 | 172,800 |
| 2026/05/11 | 3,000 | 3,035 | 2,972 | 2,977 | 213,100 |
| 2026/05/08 | 2,923 | 2,964 | 2,894 | 2,964 | 256,900 |
| 2026/05/07 | 2,890 | 2,934 | 2,861 | 2,919 | 200,200 |
| 2026/05/01 | 2,869 | 2,869 | 2,818 | 2,840 | 129,600 |
| 2026/04/30 | 2,887 | 2,908 | 2,860 | 2,891 | 204,900 |
| 2026/04/28 | 2,846 | 2,887 | 2,830 | 2,887 | 173,000 |
| 2026/04/27 | 2,860 | 2,877 | 2,827 | 2,846 | 144,400 |
| 2026/04/24 | 2,908 | 2,926 | 2,843 | 2,843 | 189,000 |
| 2026/04/23 | 2,943 | 2,959 | 2,908 | 2,952 | 164,500 |
| 2026/04/22 | 3,015 | 3,025 | 2,975 | 2,975 | 168,100 |
| 2026/04/21 | 3,055 | 3,055 | 3,015 | 3,015 | 149,300 |
| 2026/04/20 | 3,050 | 3,050 | 3,020 | 3,035 | 84,700 |
| 2026/04/17 | 3,015 | 3,030 | 3,005 | 3,020 | 100,500 |
| 2026/04/16 | 3,050 | 3,055 | 3,025 | 3,030 | 111,100 |
| 2026/04/15 | 3,060 | 3,080 | 3,025 | 3,040 | 103,000 |
| 2026/04/14 | 3,030 | 3,050 | 3,015 | 3,045 | 98,100 |
| 2026/04/13 | 3,020 | 3,050 | 2,985 | 2,995 | 128,700 |
| 2026/04/10 | 3,035 | 3,060 | 3,015 | 3,035 | 99,900 |
| 2026/04/09 | 3,080 | 3,100 | 3,030 | 3,030 | 103,100 |
| 2026/04/08 | 3,085 | 3,095 | 3,050 | 3,080 | 119,100 |
| 2026/04/07 | 3,005 | 3,020 | 2,972 | 2,987 | 106,400 |
| 2026/04/06 | 3,010 | 3,020 | 2,995 | 2,995 | 72,900 |
| 2026/04/03 | 3,030 | 3,035 | 2,997 | 3,010 | 88,300 |
| 2026/03/27 | 2,999 | 3,070 | 2,999 | 3,025 | 230,100 |
| 2026/03/26 | 3,025 | 3,035 | 2,987 | 3,020 | 186,200 |
| 2026/03/25 | 3,055 | 3,060 | 3,000 | 3,010 | 104,900 |
| 2026/03/24 | 2,969 | 2,972 | 2,929 | 2,962 | 123,800 |
| 2026/03/23 | 2,904 | 2,908 | 2,840 | 2,892 | 176,900 |
| 2026/03/19 | 3,000 | 3,000 | 2,938 | 2,938 | 266,100 |
| 2026/03/18 | 3,050 | 3,070 | 3,040 | 3,065 | 95,700 |
| 2026/03/17 | 3,020 | 3,040 | 3,000 | 3,005 | 68,400 |
| 2026/03/16 | 3,010 | 3,035 | 2,991 | 3,010 | 82,700 |
| 2026/03/13 | 2,987 | 3,030 | 2,979 | 2,994 | 140,000 |
| 2026/03/12 | 3,105 | 3,105 | 3,035 | 3,045 | 137,100 |
| 2026/03/11 | 3,140 | 3,150 | 3,105 | 3,115 | 111,500 |
| 2026/03/10 | 3,100 | 3,115 | 3,055 | 3,080 | 103,500 |
| 2026/03/09 | 2,967 | 3,060 | 2,935 | 3,040 | 161,700 |
| 2026/03/06 | 3,145 | 3,180 | 3,115 | 3,140 | 111,700 |
| 2026/03/05 | 3,205 | 3,255 | 3,190 | 3,205 | 163,300 |
| 2026/03/04 | 3,245 | 3,245 | 3,090 | 3,120 | 268,600 |
| 2026/03/03 | 3,260 | 3,275 | 3,140 | 3,140 | 154,200 |
| 2026/03/02 | 3,280 | 3,315 | 3,235 | 3,315 | 160,300 |
| 2026/02/27 | 3,295 | 3,365 | 3,275 | 3,365 | 174,000 |
| 2026/02/26 | 3,330 | 3,345 | 3,295 | 3,295 | 78,600 |
| 2026/02/25 | 3,330 | 3,340 | 3,280 | 3,330 | 132,200 |
| 2026/02/24 | 3,295 | 3,360 | 3,265 | 3,315 | 152,600 |
| 2026/02/20 | 3,325 | 3,335 | 3,245 | 3,265 | 117,000 |
| 2026/02/19 | 3,315 | 3,375 | 3,300 | 3,375 | 118,900 |
| 2026/02/18 | 3,320 | 3,335 | 3,290 | 3,325 | 60,600 |
| 2026/02/17 | 3,290 | 3,315 | 3,250 | 3,290 | 109,500 |
| 2026/02/16 | 3,345 | 3,355 | 3,305 | 3,325 | 130,900 |
| 2026/02/13 | 3,335 | 3,345 | 3,260 | 3,310 | 142,600 |
| 2026/02/12 | 3,310 | 3,335 | 3,285 | 3,330 | 178,600 |
| 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 |