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 |
---|---|---|---|---|---|
2020/12/30 | 1,752 | 1,759 | 1,736 | 1,745 | 94,000 |
2020/12/29 | 1,721 | 1,762 | 1,719 | 1,758 | 150,500 |
2020/12/28 | 1,738 | 1,739 | 1,707 | 1,720 | 109,400 |
2020/12/25 | 1,719 | 1,738 | 1,715 | 1,729 | 61,500 |
2020/12/24 | 1,724 | 1,745 | 1,710 | 1,719 | 106,600 |
2020/12/23 | 1,755 | 1,755 | 1,703 | 1,714 | 205,500 |
2020/12/22 | 1,773 | 1,779 | 1,743 | 1,749 | 149,700 |
2020/12/21 | 1,784 | 1,799 | 1,754 | 1,777 | 163,400 |
2020/12/18 | 1,755 | 1,786 | 1,749 | 1,775 | 191,000 |
2020/12/17 | 1,779 | 1,781 | 1,742 | 1,751 | 101,700 |
2020/12/16 | 1,768 | 1,775 | 1,745 | 1,757 | 96,500 |
2020/12/15 | 1,737 | 1,758 | 1,731 | 1,752 | 121,000 |
2020/12/14 | 1,720 | 1,771 | 1,713 | 1,747 | 199,600 |
2020/12/11 | 1,679 | 1,710 | 1,668 | 1,703 | 156,500 |
2020/12/10 | 1,690 | 1,699 | 1,659 | 1,662 | 131,700 |
2020/12/09 | 1,672 | 1,695 | 1,671 | 1,695 | 63,500 |
2020/12/08 | 1,660 | 1,676 | 1,647 | 1,658 | 93,300 |
2020/12/07 | 1,712 | 1,712 | 1,665 | 1,668 | 95,900 |
2020/12/04 | 1,666 | 1,689 | 1,663 | 1,689 | 125,100 |
2020/12/03 | 1,695 | 1,724 | 1,671 | 1,687 | 231,400 |
2020/12/02 | 1,654 | 1,689 | 1,644 | 1,679 | 217,700 |
2020/12/01 | 1,627 | 1,633 | 1,603 | 1,625 | 182,300 |
2020/11/30 | 1,678 | 1,678 | 1,597 | 1,597 | 313,600 |
2020/11/27 | 1,665 | 1,693 | 1,659 | 1,680 | 171,700 |
2020/11/26 | 1,651 | 1,674 | 1,639 | 1,672 | 162,800 |
2020/11/25 | 1,714 | 1,735 | 1,685 | 1,687 | 145,300 |
2020/11/24 | 1,699 | 1,713 | 1,674 | 1,683 | 184,600 |
2020/11/20 | 1,624 | 1,663 | 1,611 | 1,659 | 140,500 |
2020/11/19 | 1,677 | 1,685 | 1,627 | 1,636 | 252,900 |
2020/11/18 | 1,699 | 1,699 | 1,662 | 1,686 | 195,200 |
2020/11/17 | 1,746 | 1,754 | 1,718 | 1,731 | 199,900 |
2020/11/16 | 1,689 | 1,737 | 1,685 | 1,727 | 273,700 |
2020/11/13 | 1,682 | 1,689 | 1,643 | 1,657 | 159,500 |
2020/11/12 | 1,693 | 1,718 | 1,664 | 1,682 | 227,000 |
2020/11/11 | 1,706 | 1,726 | 1,685 | 1,723 | 246,400 |
2020/11/10 | 1,657 | 1,709 | 1,651 | 1,666 | 432,300 |
2020/11/09 | 1,613 | 1,628 | 1,564 | 1,586 | 251,700 |
2020/11/06 | 1,581 | 1,617 | 1,561 | 1,595 | 406,700 |
2020/11/05 | 1,650 | 1,650 | 1,558 | 1,588 | 498,100 |
2020/11/04 | 1,698 | 1,698 | 1,651 | 1,656 | 241,400 |
2020/11/02 | 1,641 | 1,676 | 1,637 | 1,672 | 342,500 |
2020/10/30 | 1,704 | 1,719 | 1,616 | 1,625 | 532,700 |
2020/10/29 | 1,680 | 1,731 | 1,655 | 1,699 | 439,300 |
2020/10/28 | 1,676 | 1,767 | 1,657 | 1,731 | 440,700 |
2020/10/27 | 1,740 | 1,742 | 1,704 | 1,716 | 185,100 |
2020/10/26 | 1,753 | 1,795 | 1,740 | 1,756 | 209,000 |
2020/10/23 | 1,736 | 1,810 | 1,729 | 1,770 | 660,100 |
2020/10/22 | 1,693 | 1,750 | 1,689 | 1,715 | 288,400 |
2020/10/21 | 1,645 | 1,706 | 1,642 | 1,698 | 321,400 |
2020/10/20 | 1,628 | 1,641 | 1,615 | 1,622 | 184,500 |
2020/10/19 | 1,600 | 1,638 | 1,597 | 1,632 | 217,100 |
2020/10/16 | 1,598 | 1,615 | 1,580 | 1,597 | 236,200 |
2020/10/15 | 1,592 | 1,606 | 1,570 | 1,583 | 170,500 |
2020/10/14 | 1,579 | 1,601 | 1,565 | 1,590 | 177,500 |
2020/10/13 | 1,585 | 1,589 | 1,556 | 1,584 | 108,800 |
2020/10/12 | 1,588 | 1,591 | 1,566 | 1,576 | 113,600 |
2020/10/09 | 1,622 | 1,632 | 1,587 | 1,598 | 139,300 |
2020/10/08 | 1,637 | 1,642 | 1,619 | 1,628 | 127,000 |
2020/10/07 | 1,598 | 1,635 | 1,593 | 1,624 | 154,400 |
2020/10/06 | 1,619 | 1,631 | 1,606 | 1,616 | 173,200 |
2020/10/05 | 1,578 | 1,612 | 1,571 | 1,597 | 179,300 |
2020/10/02 | 1,579 | 1,579 | 1,533 | 1,546 | 248,600 |
2020/09/30 | 1,598 | 1,615 | 1,565 | 1,565 | 293,700 |
2020/09/29 | 1,587 | 1,620 | 1,578 | 1,606 | 233,400 |
2020/09/28 | 1,552 | 1,579 | 1,535 | 1,579 | 211,600 |
2020/09/25 | 1,541 | 1,566 | 1,536 | 1,546 | 176,700 |
2020/09/24 | 1,558 | 1,559 | 1,520 | 1,520 | 278,400 |
2020/09/23 | 1,600 | 1,600 | 1,574 | 1,585 | 203,400 |
2020/09/18 | 1,600 | 1,620 | 1,599 | 1,610 | 223,200 |
2020/09/17 | 1,589 | 1,606 | 1,584 | 1,594 | 152,300 |
2020/09/16 | 1,598 | 1,618 | 1,585 | 1,590 | 162,000 |
2020/09/15 | 1,624 | 1,624 | 1,597 | 1,617 | 159,000 |
2020/09/14 | 1,623 | 1,642 | 1,617 | 1,637 | 140,800 |
2020/09/11 | 1,611 | 1,624 | 1,596 | 1,619 | 194,600 |
2020/09/10 | 1,599 | 1,616 | 1,588 | 1,611 | 183,600 |
2020/09/09 | 1,563 | 1,591 | 1,555 | 1,582 | 266,900 |
2020/09/08 | 1,573 | 1,589 | 1,571 | 1,588 | 186,000 |
2020/09/07 | 1,540 | 1,570 | 1,537 | 1,560 | 182,100 |
2020/09/04 | 1,510 | 1,535 | 1,499 | 1,535 | 252,900 |
2020/09/03 | 1,555 | 1,557 | 1,529 | 1,535 | 295,100 |
2020/09/02 | 1,549 | 1,549 | 1,496 | 1,527 | 486,300 |
2020/09/01 | 1,566 | 1,579 | 1,551 | 1,565 | 327,000 |
2020/08/31 | 1,599 | 1,608 | 1,572 | 1,592 | 364,400 |
2020/08/28 | 1,610 | 1,637 | 1,574 | 1,590 | 517,400 |
2020/08/27 | 1,562 | 1,580 | 1,554 | 1,570 | 243,800 |
2020/08/26 | 1,515 | 1,565 | 1,514 | 1,556 | 395,200 |
2020/08/25 | 1,502 | 1,535 | 1,502 | 1,514 | 326,200 |
2020/08/24 | 1,453 | 1,489 | 1,453 | 1,475 | 259,900 |
2020/08/21 | 1,447 | 1,475 | 1,445 | 1,451 | 235,800 |
2020/08/20 | 1,440 | 1,463 | 1,433 | 1,442 | 273,100 |
2020/08/19 | 1,410 | 1,440 | 1,405 | 1,432 | 212,400 |
2020/08/18 | 1,437 | 1,455 | 1,418 | 1,423 | 221,000 |
2020/08/17 | 1,454 | 1,468 | 1,435 | 1,435 | 196,300 |
2020/08/14 | 1,495 | 1,497 | 1,459 | 1,461 | 193,200 |
2020/08/13 | 1,498 | 1,519 | 1,488 | 1,506 | 345,200 |
2020/08/12 | 1,420 | 1,483 | 1,417 | 1,478 | 255,100 |
2020/08/11 | 1,400 | 1,422 | 1,400 | 1,421 | 247,500 |
2020/08/07 | 1,378 | 1,396 | 1,364 | 1,374 | 135,200 |
2020/08/06 | 1,369 | 1,408 | 1,369 | 1,380 | 130,900 |
2020/08/05 | 1,348 | 1,374 | 1,338 | 1,373 | 184,900 |
2020/08/04 | 1,334 | 1,372 | 1,330 | 1,368 | 275,200 |
2020/08/03 | 1,315 | 1,344 | 1,314 | 1,341 | 251,300 |
2020/07/31 | 1,316 | 1,338 | 1,283 | 1,311 | 423,600 |
2020/07/30 | 1,444 | 1,447 | 1,334 | 1,372 | 489,700 |
2020/07/29 | 1,501 | 1,509 | 1,462 | 1,473 | 142,700 |
2020/07/28 | 1,538 | 1,557 | 1,514 | 1,525 | 263,800 |
2020/07/27 | 1,501 | 1,522 | 1,478 | 1,520 | 139,300 |
2020/07/22 | 1,550 | 1,563 | 1,531 | 1,531 | 79,200 |
2020/07/21 | 1,544 | 1,557 | 1,532 | 1,550 | 119,600 |
2020/07/20 | 1,548 | 1,549 | 1,524 | 1,544 | 105,300 |
2020/07/17 | 1,551 | 1,561 | 1,540 | 1,548 | 74,600 |
2020/07/16 | 1,583 | 1,587 | 1,547 | 1,548 | 129,500 |
2020/07/15 | 1,534 | 1,560 | 1,525 | 1,546 | 118,300 |
2020/07/14 | 1,509 | 1,517 | 1,486 | 1,515 | 96,300 |
2020/07/13 | 1,483 | 1,516 | 1,483 | 1,516 | 127,500 |
2020/07/10 | 1,455 | 1,464 | 1,437 | 1,443 | 111,300 |
2020/07/09 | 1,484 | 1,490 | 1,464 | 1,467 | 149,500 |
2020/07/08 | 1,505 | 1,527 | 1,498 | 1,499 | 198,300 |
2020/07/07 | 1,550 | 1,550 | 1,507 | 1,523 | 214,900 |
2020/07/06 | 1,548 | 1,578 | 1,545 | 1,576 | 118,300 |
2020/07/03 | 1,548 | 1,564 | 1,518 | 1,537 | 126,200 |
2020/07/02 | 1,513 | 1,554 | 1,509 | 1,529 | 139,000 |
2020/07/01 | 1,558 | 1,560 | 1,512 | 1,517 | 129,200 |
2020/06/30 | 1,578 | 1,586 | 1,557 | 1,559 | 166,300 |
2020/06/29 | 1,553 | 1,554 | 1,528 | 1,535 | 139,200 |
2020/06/26 | 1,577 | 1,593 | 1,567 | 1,582 | 120,200 |
2020/06/25 | 1,559 | 1,580 | 1,553 | 1,560 | 179,500 |
2020/06/24 | 1,617 | 1,617 | 1,586 | 1,591 | 82,400 |
2020/06/23 | 1,600 | 1,618 | 1,580 | 1,604 | 167,500 |
2020/06/22 | 1,602 | 1,607 | 1,562 | 1,581 | 258,900 |
2020/06/19 | 1,630 | 1,640 | 1,570 | 1,570 | 729,500 |
2020/06/18 | 1,668 | 1,706 | 1,654 | 1,684 | 334,700 |
2020/06/17 | 1,668 | 1,689 | 1,651 | 1,676 | 235,100 |
2020/06/16 | 1,610 | 1,723 | 1,605 | 1,690 | 383,200 |
2020/06/15 | 1,603 | 1,612 | 1,565 | 1,565 | 393,200 |
2020/06/12 | 1,558 | 1,571 | 1,512 | 1,563 | 238,300 |
2020/06/11 | 1,650 | 1,659 | 1,596 | 1,598 | 312,500 |
2020/06/10 | 1,650 | 1,686 | 1,650 | 1,677 | 190,500 |
2020/06/09 | 1,727 | 1,731 | 1,672 | 1,695 | 205,700 |
2020/06/08 | 1,712 | 1,716 | 1,699 | 1,714 | 194,400 |
2020/06/05 | 1,669 | 1,687 | 1,644 | 1,686 | 216,200 |
2020/06/04 | 1,701 | 1,702 | 1,641 | 1,662 | 252,600 |
2020/06/03 | 1,670 | 1,677 | 1,643 | 1,661 | 234,300 |
2020/06/02 | 1,596 | 1,646 | 1,588 | 1,633 | 223,500 |
2020/06/01 | 1,598 | 1,621 | 1,576 | 1,589 | 229,500 |
2020/05/29 | 1,596 | 1,624 | 1,577 | 1,577 | 283,700 |
2020/05/28 | 1,639 | 1,653 | 1,610 | 1,636 | 280,000 |
2020/05/27 | 1,575 | 1,597 | 1,563 | 1,591 | 232,900 |
2020/05/26 | 1,525 | 1,549 | 1,524 | 1,545 | 221,000 |
2020/05/25 | 1,492 | 1,509 | 1,492 | 1,505 | 165,200 |
2020/05/22 | 1,481 | 1,493 | 1,453 | 1,465 | 259,400 |
2020/05/21 | 1,490 | 1,490 | 1,461 | 1,477 | 216,800 |
2020/05/20 | 1,435 | 1,453 | 1,422 | 1,445 | 170,400 |
2020/05/19 | 1,466 | 1,473 | 1,439 | 1,456 | 270,300 |
2020/05/18 | 1,400 | 1,415 | 1,386 | 1,409 | 168,600 |
2020/05/15 | 1,414 | 1,425 | 1,372 | 1,395 | 167,900 |
2020/05/14 | 1,387 | 1,400 | 1,371 | 1,371 | 235,200 |
2020/05/13 | 1,399 | 1,417 | 1,393 | 1,408 | 219,200 |
2020/05/12 | 1,463 | 1,488 | 1,432 | 1,438 | 299,100 |
2020/05/11 | 1,423 | 1,463 | 1,423 | 1,449 | 311,500 |
2020/05/08 | 1,328 | 1,386 | 1,316 | 1,380 | 292,500 |
2020/05/07 | 1,306 | 1,323 | 1,291 | 1,305 | 326,900 |
2020/05/01 | 1,385 | 1,386 | 1,326 | 1,331 | 340,000 |
2020/04/30 | 1,353 | 1,408 | 1,347 | 1,385 | 353,400 |
2020/04/28 | 1,318 | 1,329 | 1,286 | 1,301 | 338,300 |
2020/04/27 | 1,302 | 1,337 | 1,290 | 1,335 | 131,300 |
2020/04/24 | 1,312 | 1,314 | 1,289 | 1,313 | 80,700 |
2020/04/23 | 1,266 | 1,318 | 1,261 | 1,316 | 115,000 |
2020/04/22 | 1,271 | 1,271 | 1,249 | 1,257 | 151,800 |
2020/04/21 | 1,286 | 1,296 | 1,276 | 1,289 | 116,100 |
2020/04/20 | 1,313 | 1,324 | 1,296 | 1,319 | 100,600 |
2020/04/17 | 1,287 | 1,344 | 1,281 | 1,333 | 162,600 |
2020/04/16 | 1,293 | 1,308 | 1,268 | 1,287 | 199,500 |
2020/04/15 | 1,326 | 1,326 | 1,284 | 1,296 | 223,800 |
2020/04/14 | 1,336 | 1,348 | 1,295 | 1,345 | 159,200 |
2020/04/13 | 1,360 | 1,360 | 1,306 | 1,314 | 111,800 |
2020/04/10 | 1,343 | 1,386 | 1,328 | 1,374 | 123,900 |
2020/04/09 | 1,341 | 1,358 | 1,318 | 1,352 | 145,300 |
2020/04/08 | 1,327 | 1,329 | 1,278 | 1,318 | 244,300 |
2020/04/07 | 1,294 | 1,327 | 1,268 | 1,322 | 225,100 |
2020/04/06 | 1,166 | 1,248 | 1,140 | 1,241 | 289,900 |
2020/04/03 | 1,210 | 1,219 | 1,150 | 1,169 | 300,000 |
2020/04/02 | 1,236 | 1,255 | 1,206 | 1,207 | 264,400 |
2020/04/01 | 1,319 | 1,337 | 1,246 | 1,265 | 281,200 |
2020/03/31 | 1,358 | 1,384 | 1,329 | 1,346 | 309,500 |
2020/03/30 | 1,373 | 1,380 | 1,314 | 1,369 | 463,400 |
2020/03/27 | 1,436 | 1,440 | 1,368 | 1,428 | 397,700 |
2020/03/26 | 1,391 | 1,405 | 1,333 | 1,376 | 225,000 |
2020/03/25 | 1,373 | 1,411 | 1,326 | 1,404 | 440,800 |
2020/03/24 | 1,296 | 1,296 | 1,234 | 1,271 | 234,500 |
2020/03/23 | 1,160 | 1,246 | 1,152 | 1,236 | 426,600 |
2020/03/19 | 1,182 | 1,226 | 1,161 | 1,161 | 446,800 |
2020/03/18 | 1,253 | 1,279 | 1,197 | 1,201 | 421,100 |
2020/03/17 | 1,178 | 1,279 | 1,151 | 1,269 | 446,500 |
2020/03/16 | 1,293 | 1,361 | 1,221 | 1,222 | 347,500 |
2020/03/13 | 1,241 | 1,322 | 1,212 | 1,280 | 537,900 |
2020/03/12 | 1,344 | 1,364 | 1,306 | 1,331 | 323,700 |
2020/03/11 | 1,390 | 1,443 | 1,371 | 1,374 | 360,000 |
2020/03/10 | 1,373 | 1,391 | 1,316 | 1,385 | 229,500 |
2020/03/09 | 1,440 | 1,451 | 1,378 | 1,388 | 168,700 |
2020/03/06 | 1,524 | 1,532 | 1,477 | 1,485 | 179,300 |
2020/03/05 | 1,602 | 1,607 | 1,548 | 1,553 | 189,800 |
2020/03/04 | 1,566 | 1,597 | 1,553 | 1,580 | 141,600 |
2020/03/03 | 1,639 | 1,644 | 1,587 | 1,587 | 192,700 |
2020/03/02 | 1,590 | 1,624 | 1,575 | 1,613 | 302,400 |
2020/02/28 | 1,629 | 1,641 | 1,606 | 1,627 | 223,000 |
2020/02/27 | 1,699 | 1,700 | 1,665 | 1,672 | 142,900 |
2020/02/26 | 1,694 | 1,717 | 1,685 | 1,711 | 167,100 |
2020/02/25 | 1,711 | 1,752 | 1,711 | 1,717 | 347,600 |
2020/02/21 | 1,819 | 1,832 | 1,806 | 1,810 | 215,200 |
2020/02/20 | 1,835 | 1,847 | 1,806 | 1,818 | 289,600 |
2020/02/19 | 1,800 | 1,812 | 1,790 | 1,806 | 297,600 |
2020/02/18 | 1,848 | 1,861 | 1,834 | 1,845 | 118,700 |
2020/02/17 | 1,840 | 1,857 | 1,820 | 1,849 | 132,500 |
2020/02/14 | 1,855 | 1,864 | 1,833 | 1,855 | 278,300 |
2020/02/13 | 1,883 | 1,895 | 1,861 | 1,863 | 248,600 |
2020/02/12 | 1,895 | 1,907 | 1,869 | 1,872 | 154,400 |
2020/02/10 | 1,887 | 1,918 | 1,885 | 1,893 | 108,500 |
2020/02/07 | 1,941 | 1,946 | 1,899 | 1,926 | 125,400 |
2020/02/06 | 1,933 | 1,951 | 1,925 | 1,925 | 245,700 |
2020/02/05 | 1,903 | 1,923 | 1,881 | 1,881 | 171,100 |
2020/02/04 | 1,864 | 1,899 | 1,864 | 1,888 | 218,500 |
2020/02/03 | 1,841 | 1,872 | 1,833 | 1,864 | 279,100 |
2020/01/31 | 1,935 | 1,946 | 1,877 | 1,895 | 369,600 |
2020/01/30 | 1,987 | 1,987 | 1,870 | 1,925 | 282,800 |
2020/01/29 | 1,952 | 1,992 | 1,944 | 1,990 | 183,100 |
2020/01/28 | 1,951 | 1,953 | 1,926 | 1,936 | 216,700 |
2020/01/27 | 2,005 | 2,028 | 1,980 | 1,980 | 201,800 |
2020/01/24 | 2,054 | 2,061 | 2,031 | 2,031 | 108,700 |
2020/01/23 | 2,061 | 2,070 | 2,040 | 2,041 | 182,400 |
2020/01/22 | 2,075 | 2,089 | 2,062 | 2,076 | 203,300 |
2020/01/21 | 2,093 | 2,099 | 2,077 | 2,084 | 76,600 |
2020/01/20 | 2,095 | 2,106 | 2,085 | 2,100 | 100,200 |
2020/01/17 | 2,077 | 2,081 | 2,062 | 2,070 | 100,600 |
2020/01/16 | 2,058 | 2,066 | 2,047 | 2,056 | 72,000 |
2020/01/15 | 2,060 | 2,067 | 2,045 | 2,057 | 134,700 |
2020/01/14 | 2,104 | 2,110 | 2,058 | 2,083 | 193,900 |
2020/01/10 | 2,107 | 2,125 | 2,102 | 2,104 | 107,300 |
2020/01/09 | 2,138 | 2,146 | 2,108 | 2,108 | 145,400 |
2020/01/08 | 2,085 | 2,092 | 2,048 | 2,082 | 126,000 |
2020/01/07 | 2,105 | 2,129 | 2,099 | 2,114 | 147,500 |
2020/01/06 | 2,097 | 2,102 | 2,065 | 2,090 | 237,500 |