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
2017/12/29 2,362 2,378 2,356 2,372 87,600
2017/12/28 2,378 2,378 2,352 2,359 96,400
2017/12/27 2,377 2,386 2,371 2,379 77,200
2017/12/26 2,381 2,391 2,376 2,377 79,000
2017/12/25 2,401 2,404 2,376 2,386 137,300
2017/12/22 2,381 2,436 2,374 2,399 241,300
2017/12/21 2,368 2,386 2,366 2,381 233,000
2017/12/20 2,299 2,366 2,287 2,365 315,900
2017/12/19 2,296 2,316 2,296 2,305 148,300
2017/12/18 2,279 2,296 2,265 2,290 191,200
2017/12/15 2,278 2,280 2,246 2,256 306,000
2017/12/14 2,286 2,291 2,272 2,284 153,200
2017/12/13 2,315 2,317 2,292 2,292 175,600
2017/12/12 2,276 2,335 2,268 2,314 296,300
2017/12/11 2,256 2,290 2,249 2,287 257,300
2017/12/08 2,229 2,253 2,226 2,240 233,500
2017/12/07 2,208 2,230 2,201 2,225 218,900
2017/12/06 2,274 2,274 2,200 2,216 377,800
2017/12/05 2,257 2,271 2,242 2,269 167,200
2017/12/04 2,306 2,317 2,263 2,269 345,800
2017/12/01 2,341 2,353 2,313 2,323 338,400
2017/11/30 2,285 2,342 2,276 2,333 530,200
2017/11/29 2,263 2,266 2,253 2,262 148,200
2017/11/28 2,261 2,264 2,237 2,242 240,300
2017/11/27 2,303 2,310 2,256 2,265 328,400
2017/11/24 2,329 2,330 2,294 2,317 264,400
2017/11/22 2,300 2,339 2,299 2,331 300,700
2017/11/21 2,273 2,293 2,258 2,286 187,400
2017/11/20 2,247 2,279 2,232 2,262 353,100
2017/11/17 2,259 2,273 2,245 2,255 214,100
2017/11/16 2,233 2,259 2,221 2,249 269,800
2017/11/15 2,268 2,268 2,238 2,249 445,600
2017/11/14 2,283 2,305 2,274 2,296 333,700
2017/11/13 2,321 2,329 2,283 2,287 358,900
2017/11/10 2,297 2,330 2,284 2,321 641,800
2017/11/09 2,378 2,380 2,306 2,328 522,000
2017/11/08 2,398 2,407 2,366 2,386 315,900
2017/11/07 2,414 2,422 2,397 2,406 274,100
2017/11/06 2,422 2,434 2,392 2,408 349,400
2017/11/02 2,380 2,387 2,365 2,374 313,600
2017/11/01 2,411 2,420 2,362 2,377 549,500
2017/10/31 2,318 2,373 2,284 2,366 635,500
2017/10/30 2,381 2,409 2,266 2,326 847,800
2017/10/27 2,365 2,382 2,349 2,382 295,300
2017/10/26 2,361 2,372 2,356 2,369 228,600
2017/10/25 2,400 2,403 2,361 2,368 253,600
2017/10/24 2,386 2,402 2,383 2,395 308,500
2017/10/23 2,374 2,394 2,370 2,386 203,900
2017/10/20 2,325 2,362 2,320 2,350 178,500
2017/10/19 2,330 2,358 2,330 2,349 170,100
2017/10/18 2,324 2,332 2,318 2,329 139,800
2017/10/17 2,315 2,323 2,305 2,319 166,200
2017/10/16 2,315 2,319 2,302 2,312 175,700
2017/10/13 2,304 2,317 2,293 2,306 198,000
2017/10/12 2,330 2,330 2,299 2,307 196,800
2017/10/11 2,309 2,327 2,304 2,322 348,700
2017/10/10 2,265 2,308 2,261 2,307 399,100
2017/10/06 2,273 2,273 2,255 2,273 181,200
2017/10/05 2,252 2,262 2,249 2,257 185,700
2017/10/04 2,275 2,287 2,244 2,246 346,200
2017/10/03 2,251 2,266 2,240 2,265 200,700
2017/10/02 2,233 2,243 2,221 2,242 276,500
2017/09/29 2,236 2,246 2,219 2,226 327,900
2017/09/28 2,243 2,264 2,232 2,262 522,200
2017/09/27 2,218 2,224 2,196 2,220 274,800
2017/09/26 2,242 2,257 2,239 2,253 302,300
2017/09/25 2,241 2,264 2,236 2,252 227,900
2017/09/22 2,229 2,250 2,226 2,246 433,300
2017/09/21 2,179 2,221 2,178 2,218 441,400
2017/09/20 2,163 2,177 2,142 2,168 362,400
2017/09/19 2,137 2,157 2,128 2,153 302,800
2017/09/15 2,092 2,115 2,089 2,115 265,300
2017/09/14 2,115 2,115 2,087 2,092 218,200
2017/09/13 2,112 2,119 2,099 2,106 206,400
2017/09/12 2,094 2,111 2,087 2,097 302,200
2017/09/11 2,064 2,085 2,060 2,066 236,800
2017/09/08 2,056 2,063 2,036 2,042 427,300
2017/09/07 2,063 2,083 2,062 2,076 271,200
2017/09/06 2,046 2,061 2,038 2,052 252,400
2017/09/05 2,084 2,094 2,061 2,063 368,400
2017/09/04 2,071 2,086 2,059 2,063 360,600
2017/09/01 2,087 2,091 2,070 2,080 362,400
2017/08/31 2,071 2,087 2,070 2,075 371,600
2017/08/30 2,051 2,058 2,044 2,058 290,000
2017/08/29 2,021 2,042 2,013 2,035 382,300
2017/08/28 2,016 2,034 1,997 2,032 395,600
2017/08/25 1,999 2,013 1,986 2,006 333,100
2017/08/24 1,975 2,002 1,973 1,995 409,000
2017/08/23 1,992 1,994 1,963 1,967 255,100
2017/08/22 1,960 1,968 1,942 1,966 392,900
2017/08/21 1,978 1,982 1,955 1,962 336,600
2017/08/18 1,980 1,984 1,972 1,976 410,400
2017/08/17 1,994 2,020 1,976 2,016 319,700
2017/08/16 1,998 2,006 1,976 2,000 292,500
2017/08/15 1,986 1,995 1,964 1,988 437,000
2017/08/14 1,950 1,975 1,930 1,959 603,500
2017/08/10 1,963 1,988 1,961 1,965 485,200
2017/08/09 1,970 1,986 1,946 1,956 659,900
2017/08/08 1,981 1,996 1,966 1,972 401,600
2017/08/07 1,995 1,998 1,975 1,977 399,800
2017/08/04 2,009 2,010 1,968 1,970 689,000
2017/08/03 2,030 2,037 2,009 2,016 401,400
2017/08/02 2,057 2,073 2,032 2,035 324,500
2017/08/01 2,040 2,075 2,029 2,044 493,100
2017/07/31 2,071 2,072 2,030 2,031 675,300
2017/07/28 2,071 2,139 2,063 2,071 860,400
2017/07/27 2,125 2,199 2,014 2,080 1,436,800
2017/07/26 2,107 2,139 2,100 2,121 452,900
2017/07/25 2,107 2,113 2,084 2,090 176,600
2017/07/24 2,092 2,093 2,073 2,090 246,600
2017/07/21 2,120 2,130 2,102 2,115 189,800
2017/07/20 2,122 2,130 2,116 2,127 189,000
2017/07/19 2,137 2,137 2,114 2,124 249,000
2017/07/18 2,157 2,167 2,139 2,159 271,300
2017/07/14 2,160 2,195 2,151 2,184 313,600
2017/07/13 2,152 2,163 2,138 2,153 190,800
2017/07/12 2,150 2,164 2,146 2,154 168,900
2017/07/11 2,152 2,168 2,148 2,159 204,900
2017/07/10 2,157 2,163 2,138 2,149 232,800
2017/07/07 2,112 2,153 2,105 2,132 256,300
2017/07/06 2,142 2,156 2,124 2,138 351,700
2017/07/05 2,104 2,142 2,102 2,142 401,200
2017/07/04 2,099 2,124 2,098 2,110 461,200
2017/07/03 2,075 2,094 2,066 2,074 314,300
2017/06/30 2,047 2,073 2,042 2,067 414,400
2017/06/29 2,051 2,068 2,031 2,058 435,200
2017/06/28 2,010 2,039 2,010 2,031 299,200
2017/06/27 2,008 2,031 2,005 2,019 266,400
2017/06/26 1,991 2,005 1,990 1,990 175,200
2017/06/23 1,985 1,995 1,984 1,995 375,900
2017/06/22 1,998 2,009 1,990 2,001 307,600
2017/06/21 1,992 1,999 1,980 1,990 380,400
2017/06/20 2,014 2,019 2,004 2,007 321,900
2017/06/19 1,978 2,013 1,978 2,000 370,400
2017/06/16 2,001 2,006 1,962 1,969 622,200
2017/06/15 1,999 2,001 1,973 1,985 657,000
2017/06/14 2,048 2,062 2,023 2,023 390,800
2017/06/13 2,028 2,046 2,017 2,033 232,200
2017/06/12 2,026 2,050 2,022 2,032 292,000
2017/06/09 2,023 2,046 2,018 2,040 330,100
2017/06/08 2,066 2,068 2,041 2,047 320,100
2017/06/07 2,053 2,064 2,035 2,059 341,700
2017/06/06 2,080 2,106 2,060 2,060 338,600
2017/06/05 2,106 2,106 2,073 2,087 288,000
2017/06/02 2,087 2,125 2,085 2,123 397,400
2017/06/01 2,029 2,075 2,025 2,072 325,800
2017/05/31 2,070 2,070 2,031 2,032 423,200
2017/05/30 2,069 2,083 2,037 2,081 314,500
2017/05/29 2,050 2,084 2,037 2,079 662,500
2017/05/26 2,020 2,045 2,015 2,034 535,600
2017/05/25 2,010 2,034 1,987 2,016 839,800
2017/05/24 2,084 2,091 2,059 2,071 330,700
2017/05/23 2,074 2,077 2,053 2,060 266,800
2017/05/22 2,077 2,089 2,058 2,080 336,800
2017/05/19 2,079 2,102 2,069 2,083 295,400
2017/05/18 2,070 2,080 2,056 2,078 441,400
2017/05/17 2,150 2,150 2,110 2,134 368,100
2017/05/16 2,135 2,168 2,135 2,164 530,000
2017/05/15 2,153 2,154 2,128 2,135 410,700
2017/05/12 2,183 2,185 2,149 2,157 360,300
2017/05/11 2,173 2,209 2,155 2,197 369,400
2017/05/10 2,199 2,209 2,175 2,181 393,500
2017/05/09 2,212 2,215 2,176 2,191 394,500
2017/05/08 2,163 2,230 2,154 2,218 701,000
2017/05/02 2,094 2,143 2,094 2,122 687,300
2017/05/01 2,072 2,103 2,070 2,074 736,700
2017/04/28 2,111 2,127 2,038 2,071 851,900
2017/04/27 2,152 2,152 2,028 2,105 972,900
2017/04/26 2,115 2,150 2,098 2,142 440,800
2017/04/25 2,090 2,118 2,077 2,108 323,000
2017/04/24 2,102 2,114 2,073 2,076 353,600
2017/04/21 2,045 2,074 2,040 2,066 338,700
2017/04/20 2,019 2,037 1,998 2,014 460,900
2017/04/19 2,000 2,018 1,988 2,006 530,800
2017/04/18 2,023 2,043 2,000 2,010 503,200
2017/04/17 2,045 2,045 1,977 2,017 467,400
2017/04/14 2,051 2,074 2,032 2,052 368,100
2017/04/13 2,034 2,049 2,014 2,045 339,300
2017/04/12 2,068 2,080 2,034 2,054 523,900
2017/04/11 2,085 2,107 2,077 2,099 269,100
2017/04/10 2,106 2,115 2,091 2,106 339,800
2017/04/07 2,089 2,115 2,055 2,075 445,400
2017/04/06 2,117 2,121 2,072 2,084 495,300
2017/04/05 2,178 2,183 2,123 2,143 543,800
2017/04/04 2,191 2,195 2,154 2,172 313,200
2017/04/03 2,224 2,230 2,187 2,221 464,300
2017/03/31 2,299 2,314 2,241 2,243 342,000
2017/03/30 2,268 2,299 2,263 2,270 269,600
2017/03/29 2,304 2,319 2,267 2,282 386,200
2017/03/28 2,288 2,310 2,271 2,310 407,500
2017/03/27 2,293 2,295 2,257 2,266 314,300
2017/03/24 2,271 2,320 2,263 2,315 394,400
2017/03/23 2,295 2,299 2,263 2,267 297,000
2017/03/22 2,283 2,325 2,270 2,292 572,600
2017/03/21 2,373 2,387 2,315 2,338 635,700
2017/03/17 2,354 2,417 2,348 2,383 1,100,000
2017/03/16 2,357 2,410 2,346 2,404 500,600
2017/03/15 2,380 2,396 2,374 2,388 271,100
2017/03/14 2,410 2,410 2,370 2,403 371,400
2017/03/13 2,372 2,380 2,357 2,375 295,900
2017/03/10 2,407 2,424 2,382 2,387 415,000
2017/03/09 2,366 2,388 2,355 2,385 328,500
2017/03/08 2,340 2,348 2,324 2,339 398,800
2017/03/07 2,331 2,368 2,323 2,346 323,100
2017/03/06 2,321 2,343 2,306 2,331 242,600
2017/03/03 2,338 2,349 2,316 2,322 233,500
2017/03/02 2,332 2,350 2,326 2,326 334,400
2017/03/01 2,261 2,297 2,248 2,287 364,900
2017/02/28 2,264 2,299 2,264 2,266 342,900
2017/02/27 2,234 2,259 2,216 2,234 358,100
2017/02/24 2,223 2,249 2,211 2,237 238,800
2017/02/23 2,253 2,263 2,239 2,245 364,000
2017/02/22 2,275 2,275 2,223 2,241 407,600
2017/02/21 2,253 2,286 2,246 2,277 313,700
2017/02/20 2,225 2,239 2,215 2,232 360,800
2017/02/17 2,230 2,236 2,191 2,225 373,400
2017/02/16 2,263 2,272 2,230 2,257 346,200
2017/02/15 2,238 2,258 2,232 2,246 366,800
2017/02/14 2,219 2,252 2,215 2,215 363,900
2017/02/13 2,216 2,224 2,192 2,204 330,000
2017/02/10 2,145 2,197 2,145 2,194 478,600
2017/02/09 2,100 2,105 2,080 2,097 210,300
2017/02/08 2,110 2,120 2,092 2,116 367,900
2017/02/07 2,121 2,137 2,106 2,112 517,800
2017/02/06 2,187 2,192 2,123 2,147 708,200
2017/02/03 2,149 2,169 2,132 2,158 771,100
2017/02/02 2,230 2,230 2,112 2,142 988,100
2017/02/01 2,205 2,345 2,175 2,276 954,900
2017/01/31 2,231 2,268 2,231 2,252 424,100
2017/01/30 2,280 2,300 2,247 2,262 431,700
2017/01/27 2,269 2,294 2,266 2,284 310,900
2017/01/26 2,293 2,296 2,253 2,258 306,800
2017/01/25 2,255 2,273 2,241 2,248 298,700
2017/01/24 2,241 2,243 2,208 2,221 527,600
2017/01/23 2,295 2,304 2,274 2,283 261,700
2017/01/20 2,339 2,372 2,332 2,344 279,700
2017/01/19 2,354 2,385 2,341 2,359 412,200
2017/01/18 2,256 2,315 2,234 2,310 442,700
2017/01/17 2,319 2,328 2,261 2,269 314,000
2017/01/16 2,332 2,332 2,281 2,307 308,400
2017/01/13 2,297 2,338 2,276 2,333 385,600
2017/01/12 2,339 2,342 2,279 2,305 741,500
2017/01/11 2,391 2,391 2,351 2,377 357,200
2017/01/10 2,368 2,398 2,346 2,377 339,300
2017/01/06 2,373 2,403 2,362 2,383 418,900
2017/01/05 2,450 2,453 2,396 2,408 233,300
2017/01/04 2,351 2,442 2,335 2,440 303,100

このページの先頭へ