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
2014/12/30 2,566 2,567 2,528 2,547 164,100
2014/12/29 2,545 2,564 2,525 2,552 153,500
2014/12/26 2,514 2,545 2,511 2,538 90,900
2014/12/25 2,561 2,564 2,521 2,528 107,500
2014/12/24 2,598 2,600 2,555 2,561 178,800
2014/12/22 2,552 2,572 2,526 2,555 249,900
2014/12/19 2,488 2,553 2,476 2,552 385,700
2014/12/18 2,493 2,522 2,411 2,419 500,400
2014/12/17 2,400 2,436 2,391 2,412 225,200
2014/12/16 2,412 2,450 2,412 2,429 194,900
2014/12/15 2,503 2,523 2,452 2,456 183,900
2014/12/12 2,523 2,564 2,523 2,528 353,300
2014/12/11 2,487 2,531 2,455 2,522 751,800
2014/12/10 2,542 2,557 2,510 2,524 632,500
2014/12/09 2,586 2,630 2,573 2,583 425,000
2014/12/08 2,618 2,630 2,581 2,609 564,800
2014/12/05 2,600 2,615 2,559 2,611 451,100
2014/12/04 2,529 2,620 2,529 2,611 702,300
2014/12/03 2,500 2,518 2,479 2,494 250,100
2014/12/02 2,480 2,492 2,439 2,487 379,800
2014/12/01 2,400 2,463 2,400 2,450 278,000
2014/11/28 2,380 2,398 2,365 2,391 237,000
2014/11/27 2,362 2,362 2,318 2,350 318,800
2014/11/26 2,360 2,377 2,349 2,364 162,700
2014/11/25 2,321 2,361 2,294 2,361 240,800
2014/11/21 2,299 2,315 2,281 2,312 208,500
2014/11/20 2,290 2,300 2,271 2,293 203,700
2014/11/19 2,267 2,299 2,258 2,276 237,500
2014/11/18 2,230 2,263 2,230 2,260 142,300
2014/11/17 2,270 2,271 2,206 2,213 191,100
2014/11/14 2,280 2,280 2,257 2,274 207,300
2014/11/13 2,208 2,260 2,206 2,244 218,300
2014/11/12 2,234 2,264 2,208 2,212 354,800
2014/11/11 2,256 2,257 2,196 2,217 506,100
2014/11/10 2,250 2,258 2,222 2,257 265,900
2014/11/07 2,296 2,315 2,270 2,275 311,400
2014/11/06 2,282 2,310 2,260 2,265 379,000
2014/11/05 2,242 2,274 2,235 2,263 542,300
2014/11/04 2,244 2,244 2,172 2,210 1,067,300
2014/10/31 2,140 2,147 2,024 2,094 1,222,400
2014/10/30 2,167 2,223 2,146 2,149 495,900
2014/10/29 2,130 2,149 2,120 2,149 230,400
2014/10/28 2,107 2,113 2,079 2,103 212,200
2014/10/27 2,104 2,131 2,094 2,121 300,100
2014/10/24 2,073 2,090 2,061 2,080 289,500
2014/10/23 2,075 2,075 2,036 2,038 377,700
2014/10/22 2,030 2,089 2,010 2,088 291,900
2014/10/21 2,074 2,074 1,989 1,999 375,200
2014/10/20 2,039 2,075 2,028 2,074 278,300
2014/10/17 2,018 2,023 1,972 1,973 275,400
2014/10/16 2,017 2,044 2,012 2,023 257,500
2014/10/15 2,060 2,077 2,035 2,069 342,900
2014/10/14 2,051 2,073 2,022 2,049 465,600
2014/10/10 2,114 2,128 2,078 2,092 587,800
2014/10/09 2,204 2,206 2,138 2,149 667,500
2014/10/08 2,248 2,250 2,190 2,207 648,700
2014/10/07 2,372 2,377 2,291 2,295 476,400
2014/10/06 2,350 2,381 2,349 2,355 314,000
2014/10/03 2,243 2,306 2,243 2,306 413,200
2014/10/02 2,280 2,297 2,236 2,242 373,500
2014/10/01 2,317 2,328 2,289 2,313 356,000
2014/09/30 2,326 2,332 2,278 2,318 326,800
2014/09/29 2,325 2,337 2,314 2,332 180,900
2014/09/26 2,295 2,296 2,270 2,296 215,000
2014/09/25 2,332 2,346 2,312 2,341 335,900
2014/09/24 2,315 2,349 2,313 2,322 282,500
2014/09/22 2,304 2,373 2,301 2,330 595,700
2014/09/19 2,270 2,300 2,262 2,283 277,800
2014/09/18 2,268 2,294 2,246 2,269 401,700
2014/09/17 2,222 2,271 2,218 2,263 477,600
2014/09/16 2,200 2,223 2,194 2,220 216,100
2014/09/12 2,200 2,202 2,186 2,200 195,200
2014/09/11 2,197 2,204 2,187 2,190 288,800
2014/09/10 2,170 2,202 2,163 2,194 298,800
2014/09/09 2,161 2,189 2,160 2,175 157,500
2014/09/08 2,158 2,160 2,129 2,140 97,700
2014/09/05 2,161 2,175 2,129 2,140 213,600
2014/09/04 2,153 2,180 2,130 2,161 378,500
2014/09/03 2,153 2,158 2,127 2,143 339,000
2014/09/02 2,113 2,168 2,109 2,134 459,800
2014/09/01 2,073 2,084 2,063 2,075 124,300
2014/08/29 2,072 2,077 2,050 2,065 188,200
2014/08/28 2,105 2,106 2,063 2,081 253,700
2014/08/27 2,115 2,133 2,109 2,130 196,500
2014/08/26 2,114 2,131 2,091 2,116 218,100
2014/08/25 2,113 2,115 2,081 2,110 152,900
2014/08/22 2,109 2,120 2,087 2,094 107,800
2014/08/21 2,106 2,115 2,095 2,112 233,000
2014/08/20 2,105 2,116 2,095 2,100 176,600
2014/08/19 2,088 2,100 2,071 2,092 230,200
2014/08/18 2,066 2,079 2,059 2,067 161,600
2014/08/15 2,073 2,085 2,062 2,073 218,400
2014/08/14 2,076 2,088 2,055 2,073 191,800
2014/08/13 2,070 2,087 2,057 2,078 173,800
2014/08/12 2,098 2,129 2,075 2,090 192,400
2014/08/11 2,100 2,100 2,061 2,086 128,300
2014/08/08 2,083 2,099 2,050 2,067 163,500
2014/08/07 2,100 2,115 2,082 2,114 208,000
2014/08/06 2,117 2,133 2,101 2,104 214,700
2014/08/05 2,160 2,166 2,115 2,116 233,700
2014/08/04 2,114 2,165 2,109 2,155 196,700
2014/08/01 2,118 2,156 2,113 2,135 342,500
2014/07/31 2,230 2,232 2,160 2,168 496,100
2014/07/30 2,180 2,239 2,131 2,188 1,050,700
2014/07/29 2,076 2,076 2,051 2,068 170,900
2014/07/28 2,048 2,075 2,044 2,070 200,300
2014/07/25 2,034 2,052 2,023 2,034 184,300
2014/07/24 2,035 2,045 2,020 2,027 142,500
2014/07/23 2,047 2,060 2,025 2,030 123,400
2014/07/22 2,029 2,051 2,022 2,043 178,500
2014/07/18 2,029 2,037 2,013 2,023 182,300
2014/07/17 2,038 2,057 2,027 2,051 254,500
2014/07/16 2,060 2,076 2,048 2,050 185,200
2014/07/15 2,072 2,091 2,064 2,068 236,000
2014/07/14 2,041 2,065 2,035 2,053 169,600
2014/07/11 2,018 2,053 2,018 2,040 409,300
2014/07/10 2,054 2,057 2,021 2,025 291,800
2014/07/09 2,055 2,059 2,035 2,051 246,500
2014/07/08 2,081 2,084 2,045 2,072 450,300
2014/07/07 2,056 2,092 2,052 2,087 533,100
2014/07/04 2,048 2,054 2,036 2,051 345,400
2014/07/03 2,015 2,032 2,005 2,025 291,900
2014/07/02 2,015 2,046 2,014 2,019 336,200
2014/07/01 2,020 2,058 2,016 2,040 369,600
2014/06/30 1,990 2,034 1,978 2,034 347,100
2014/06/27 1,997 1,998 1,961 1,984 149,400
2014/06/26 1,997 2,000 1,977 1,991 170,700
2014/06/25 2,009 2,015 1,991 1,993 214,800
2014/06/24 2,000 2,008 1,971 1,995 192,500
2014/06/23 2,001 2,014 1,990 2,002 387,000
2014/06/20 1,993 2,004 1,963 1,995 494,800
2014/06/19 1,960 1,982 1,948 1,980 445,300
2014/06/18 1,960 1,968 1,945 1,959 379,100
2014/06/17 1,942 1,979 1,927 1,972 510,900
2014/06/16 1,959 1,968 1,933 1,942 493,200
2014/06/13 1,902 1,922 1,884 1,920 312,400
2014/06/12 1,890 1,914 1,869 1,910 430,300
2014/06/11 1,858 1,889 1,858 1,889 345,800
2014/06/10 1,863 1,886 1,843 1,847 256,000
2014/06/09 1,829 1,858 1,829 1,846 261,800
2014/06/06 1,821 1,821 1,801 1,808 275,500
2014/06/05 1,840 1,845 1,811 1,823 174,600
2014/06/04 1,834 1,842 1,817 1,827 221,400
2014/06/03 1,818 1,858 1,810 1,835 359,700
2014/06/02 1,815 1,815 1,788 1,804 303,100
2014/05/30 1,796 1,815 1,790 1,800 387,800
2014/05/29 1,755 1,776 1,751 1,770 151,500
2014/05/28 1,758 1,779 1,745 1,757 319,700
2014/05/27 1,765 1,781 1,743 1,743 275,600
2014/05/26 1,721 1,760 1,719 1,756 478,000
2014/05/23 1,675 1,703 1,675 1,693 348,800
2014/05/22 1,632 1,669 1,632 1,664 268,700
2014/05/21 1,617 1,630 1,608 1,620 209,100
2014/05/20 1,636 1,644 1,619 1,626 226,900
2014/05/19 1,666 1,672 1,627 1,631 239,800
2014/05/16 1,674 1,675 1,638 1,666 349,300
2014/05/15 1,683 1,697 1,670 1,691 202,400
2014/05/14 1,706 1,729 1,702 1,707 232,800
2014/05/13 1,711 1,725 1,685 1,715 277,600
2014/05/12 1,708 1,731 1,681 1,684 250,500
2014/05/09 1,691 1,719 1,685 1,696 375,400
2014/05/08 1,709 1,722 1,689 1,709 321,100
2014/05/07 1,767 1,771 1,703 1,709 320,800
2014/05/02 1,790 1,797 1,771 1,790 164,000
2014/05/01 1,790 1,818 1,776 1,795 331,500
2014/04/30 1,830 1,830 1,770 1,776 382,300
2014/04/28 1,815 1,840 1,805 1,809 252,500
2014/04/25 1,780 1,853 1,771 1,849 359,300
2014/04/24 1,812 1,832 1,664 1,797 614,100
2014/04/23 1,799 1,809 1,773 1,793 269,100
2014/04/22 1,796 1,818 1,787 1,790 102,400
2014/04/21 1,814 1,822 1,795 1,802 97,000
2014/04/18 1,785 1,811 1,770 1,811 218,800
2014/04/17 1,773 1,781 1,754 1,767 221,700
2014/04/16 1,756 1,773 1,742 1,773 203,500
2014/04/15 1,753 1,760 1,722 1,730 158,500
2014/04/14 1,758 1,777 1,724 1,741 225,100
2014/04/11 1,740 1,792 1,731 1,766 446,100
2014/04/10 1,784 1,825 1,767 1,774 489,000
2014/04/09 1,757 1,778 1,744 1,748 463,300
2014/04/08 1,795 1,801 1,754 1,779 346,800
2014/04/07 1,809 1,821 1,795 1,802 298,000
2014/04/04 1,786 1,837 1,784 1,825 554,800
2014/04/03 1,789 1,798 1,765 1,771 257,300
2014/04/02 1,765 1,790 1,761 1,773 244,700
2014/04/01 1,740 1,755 1,719 1,748 321,800
2014/03/31 1,731 1,738 1,698 1,734 347,500
2014/03/28 1,695 1,723 1,676 1,710 367,300
2014/03/27 1,692 1,707 1,657 1,700 417,900
2014/03/26 1,704 1,719 1,668 1,710 590,400
2014/03/25 1,691 1,700 1,665 1,688 408,700
2014/03/24 1,744 1,774 1,694 1,704 418,900
2014/03/20 1,742 1,766 1,709 1,721 253,600
2014/03/19 1,760 1,765 1,724 1,741 272,400
2014/03/18 1,760 1,788 1,755 1,763 164,500
2014/03/17 1,751 1,751 1,722 1,737 197,700
2014/03/14 1,818 1,818 1,765 1,770 451,100
2014/03/13 1,800 1,836 1,792 1,818 297,600
2014/03/12 1,817 1,821 1,799 1,806 214,600
2014/03/11 1,835 1,845 1,813 1,843 281,000
2014/03/10 1,833 1,840 1,809 1,834 186,600
2014/03/07 1,854 1,860 1,821 1,846 152,500
2014/03/06 1,811 1,847 1,799 1,840 114,100
2014/03/05 1,830 1,841 1,805 1,811 169,500
2014/03/04 1,770 1,805 1,767 1,796 143,300
2014/03/03 1,785 1,797 1,750 1,793 190,600
2014/02/28 1,816 1,821 1,785 1,809 297,600
2014/02/27 1,821 1,842 1,815 1,823 154,800
2014/02/26 1,850 1,857 1,830 1,838 167,500
2014/02/25 1,873 1,880 1,851 1,867 240,600
2014/02/24 1,851 1,907 1,835 1,871 354,400
2014/02/21 1,851 1,854 1,818 1,843 441,500
2014/02/20 1,856 1,889 1,833 1,840 564,100
2014/02/19 1,884 1,900 1,844 1,866 268,400
2014/02/18 1,847 1,908 1,832 1,903 598,400
2014/02/17 1,837 1,847 1,803 1,840 191,000
2014/02/14 1,855 1,861 1,821 1,836 282,700
2014/02/13 1,873 1,883 1,835 1,843 315,900
2014/02/12 1,883 1,901 1,838 1,854 260,600
2014/02/10 1,856 1,864 1,818 1,830 189,900
2014/02/07 1,814 1,832 1,790 1,819 438,400
2014/02/06 1,770 1,789 1,750 1,769 239,600
2014/02/05 1,769 1,774 1,711 1,750 404,900
2014/02/04 1,775 1,779 1,723 1,725 364,400
2014/02/03 1,919 1,922 1,863 1,868 383,200
2014/01/31 1,870 1,926 1,852 1,909 407,600
2014/01/30 1,875 1,875 1,840 1,868 268,700
2014/01/29 1,888 1,906 1,875 1,899 220,100
2014/01/28 1,860 1,885 1,845 1,852 269,000
2014/01/27 1,852 1,866 1,755 1,847 352,800
2014/01/24 1,940 1,958 1,925 1,932 330,100
2014/01/23 1,997 2,001 1,955 1,961 243,000
2014/01/22 1,990 2,000 1,960 1,995 566,700
2014/01/21 2,002 2,007 1,991 1,991 368,500
2014/01/20 2,036 2,043 2,004 2,009 241,700
2014/01/17 2,040 2,043 2,013 2,030 158,700
2014/01/16 2,047 2,078 2,043 2,054 408,500
2014/01/15 2,026 2,027 1,996 2,020 280,400
2014/01/14 2,017 2,017 1,990 1,996 306,000
2014/01/10 2,053 2,068 2,026 2,056 242,700
2014/01/09 2,076 2,080 2,045 2,059 184,200
2014/01/08 2,097 2,100 2,062 2,087 193,100
2014/01/07 2,062 2,107 2,058 2,077 301,100
2014/01/06 2,088 2,096 2,056 2,068 249,900

このページの先頭へ