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
2023/12/29 2,197 2,215 2,156 2,175 136,000
2023/12/28 2,170 2,198 2,163 2,190 166,700
2023/12/27 2,220 2,220 2,182 2,190 104,700
2023/12/26 2,200 2,210 2,174 2,199 141,000
2023/12/25 2,182 2,227 2,181 2,214 113,200
2023/12/22 2,175 2,183 2,151 2,180 109,500
2023/12/21 2,179 2,192 2,160 2,166 117,000
2023/12/20 2,226 2,245 2,201 2,220 200,300
2023/12/19 2,207 2,209 2,170 2,194 266,600
2023/12/18 2,150 2,191 2,130 2,189 252,400
2023/12/15 2,170 2,190 2,153 2,165 459,400
2023/12/14 2,267 2,293 2,166 2,175 360,100
2023/12/13 2,340 2,343 2,301 2,317 137,400
2023/12/12 2,363 2,374 2,335 2,343 178,500
2023/12/11 2,306 2,328 2,294 2,326 142,200
2023/12/08 2,318 2,351 2,239 2,261 252,500
2023/12/07 2,425 2,433 2,364 2,374 163,600
2023/12/06 2,424 2,458 2,416 2,452 164,700
2023/12/05 2,381 2,455 2,381 2,401 194,200
2023/12/04 2,445 2,445 2,373 2,374 208,900
2023/12/01 2,487 2,489 2,441 2,444 183,600
2023/11/30 2,485 2,490 2,397 2,478 431,400
2023/11/29 2,431 2,465 2,424 2,445 212,900
2023/11/28 2,424 2,438 2,408 2,430 145,200
2023/11/27 2,415 2,424 2,391 2,412 67,700
2023/11/24 2,422 2,427 2,406 2,420 84,400
2023/11/22 2,357 2,400 2,356 2,398 147,000
2023/11/21 2,385 2,398 2,331 2,345 192,200
2023/11/20 2,447 2,480 2,389 2,389 200,800
2023/11/17 2,415 2,448 2,412 2,437 122,000
2023/11/16 2,418 2,465 2,414 2,439 203,100
2023/11/15 2,510 2,516 2,403 2,413 507,100
2023/11/14 2,467 2,505 2,453 2,483 178,900
2023/11/13 2,449 2,459 2,425 2,443 89,400
2023/11/10 2,397 2,434 2,377 2,427 87,400
2023/11/09 2,413 2,439 2,394 2,413 108,000
2023/11/08 2,500 2,528 2,395 2,397 399,600
2023/11/07 2,485 2,515 2,462 2,502 198,000
2023/11/06 2,514 2,530 2,485 2,501 214,300
2023/11/02 2,495 2,545 2,457 2,468 374,400
2023/11/01 2,410 2,494 2,405 2,479 634,500
2023/10/31 2,321 2,439 2,295 2,344 1,005,200
2023/10/30 2,285 2,404 2,152 2,361 1,435,100
2023/10/27 2,260 2,290 2,247 2,284 305,800
2023/10/26 2,207 2,229 2,199 2,212 197,000
2023/10/25 2,223 2,257 2,217 2,229 171,500
2023/10/24 2,235 2,243 2,164 2,208 199,000
2023/10/23 2,202 2,242 2,196 2,222 120,000
2023/10/20 2,217 2,222 2,181 2,204 113,100
2023/10/19 2,197 2,235 2,183 2,206 140,200
2023/10/18 2,274 2,282 2,238 2,254 121,200
2023/10/17 2,290 2,305 2,254 2,271 143,100
2023/10/16 2,238 2,274 2,226 2,256 104,600
2023/10/13 2,286 2,310 2,278 2,279 140,600
2023/10/12 2,300 2,336 2,291 2,329 117,200
2023/10/11 2,293 2,299 2,272 2,273 147,800
2023/10/10 2,269 2,277 2,236 2,270 144,900
2023/10/06 2,186 2,211 2,175 2,197 106,000
2023/10/05 2,145 2,194 2,143 2,183 139,700
2023/10/04 2,207 2,207 2,137 2,137 229,200
2023/10/03 2,332 2,336 2,249 2,252 145,900
2023/10/02 2,350 2,383 2,334 2,339 125,300
2023/09/29 2,367 2,381 2,331 2,344 207,900
2023/09/28 2,351 2,392 2,345 2,360 139,900
2023/09/27 2,391 2,411 2,351 2,409 141,300
2023/09/26 2,420 2,427 2,393 2,416 139,100
2023/09/25 2,403 2,430 2,387 2,418 120,100
2023/09/22 2,381 2,421 2,369 2,408 175,900
2023/09/21 2,427 2,459 2,405 2,411 163,000
2023/09/20 2,479 2,480 2,427 2,427 192,400
2023/09/19 2,438 2,465 2,426 2,463 132,300
2023/09/15 2,430 2,480 2,424 2,438 380,300
2023/09/14 2,390 2,405 2,364 2,405 172,800
2023/09/13 2,422 2,428 2,380 2,387 139,500
2023/09/12 2,364 2,417 2,364 2,417 124,300
2023/09/11 2,376 2,376 2,334 2,348 134,300
2023/09/08 2,376 2,387 2,350 2,357 139,400
2023/09/07 2,404 2,421 2,399 2,404 152,300
2023/09/06 2,399 2,419 2,388 2,404 226,000
2023/09/05 2,370 2,384 2,347 2,380 196,500
2023/09/04 2,346 2,371 2,333 2,363 214,400
2023/09/01 2,304 2,332 2,292 2,310 278,600
2023/08/31 2,237 2,282 2,236 2,281 202,900
2023/08/30 2,232 2,240 2,219 2,236 197,100
2023/08/29 2,263 2,263 2,231 2,232 158,200
2023/08/28 2,212 2,257 2,210 2,257 163,400
2023/08/25 2,192 2,208 2,182 2,194 169,900
2023/08/24 2,218 2,225 2,202 2,202 132,600
2023/08/23 2,192 2,230 2,187 2,227 194,600
2023/08/22 2,188 2,219 2,187 2,219 90,000
2023/08/21 2,201 2,214 2,189 2,189 99,300
2023/08/18 2,202 2,210 2,179 2,189 100,900
2023/08/17 2,234 2,239 2,174 2,221 154,100
2023/08/16 2,244 2,264 2,238 2,241 88,200
2023/08/15 2,283 2,291 2,252 2,263 164,100
2023/08/14 2,268 2,325 2,256 2,268 232,500
2023/08/10 2,229 2,249 2,216 2,247 99,500
2023/08/09 2,224 2,241 2,194 2,218 345,200
2023/08/08 2,217 2,227 2,207 2,215 132,000
2023/08/07 2,185 2,221 2,179 2,212 218,500
2023/08/04 2,177 2,209 2,165 2,198 171,500
2023/08/03 2,240 2,240 2,163 2,191 211,900
2023/08/02 2,217 2,292 2,205 2,240 271,600
2023/08/01 2,250 2,262 2,225 2,251 207,000
2023/07/31 2,209 2,246 2,194 2,246 366,700
2023/07/28 2,113 2,216 2,080 2,180 769,300
2023/07/27 2,164 2,238 2,058 2,154 820,500
2023/07/26 2,173 2,173 2,140 2,156 181,300
2023/07/25 2,161 2,186 2,149 2,181 238,700
2023/07/24 2,139 2,152 2,132 2,149 148,700
2023/07/21 2,116 2,130 2,103 2,120 136,400
2023/07/20 2,100 2,128 2,100 2,106 121,600
2023/07/19 2,114 2,117 2,090 2,114 142,300
2023/07/18 2,048 2,079 2,043 2,079 130,800
2023/07/14 2,067 2,073 2,020 2,037 167,300
2023/07/13 2,072 2,095 2,055 2,078 175,700
2023/07/12 2,115 2,115 2,072 2,078 184,200
2023/07/11 2,140 2,150 2,093 2,105 234,200
2023/07/10 2,160 2,161 2,106 2,127 194,200
2023/07/07 2,142 2,158 2,107 2,137 215,900
2023/07/06 2,161 2,201 2,149 2,165 295,000
2023/07/05 2,140 2,182 2,137 2,172 202,000
2023/07/04 2,165 2,176 2,142 2,143 207,800
2023/07/03 2,158 2,168 2,141 2,160 237,900
2023/06/30 2,150 2,151 2,117 2,127 222,400
2023/06/29 2,116 2,150 2,110 2,127 273,300
2023/06/28 2,093 2,105 2,073 2,104 203,000
2023/06/27 2,073 2,074 2,037 2,052 198,000
2023/06/26 2,082 2,107 2,056 2,070 265,300
2023/06/23 2,096 2,097 2,038 2,059 151,500
2023/06/22 2,078 2,097 2,075 2,079 129,600
2023/06/21 2,060 2,105 2,053 2,100 176,200
2023/06/20 2,061 2,063 2,040 2,056 156,200
2023/06/19 2,135 2,138 2,060 2,073 304,200
2023/06/16 2,115 2,125 2,092 2,117 258,400
2023/06/15 2,138 2,138 2,111 2,130 145,800
2023/06/14 2,115 2,129 2,110 2,117 154,600
2023/06/13 2,050 2,118 2,048 2,105 220,300
2023/06/12 2,023 2,040 2,015 2,040 116,000
2023/06/09 1,990 2,013 1,978 2,008 210,200
2023/06/08 2,000 2,010 1,955 1,968 170,700
2023/06/07 1,974 2,012 1,974 1,986 310,300
2023/06/06 1,961 1,975 1,951 1,966 132,800
2023/06/05 1,939 1,973 1,939 1,972 201,700
2023/06/02 1,881 1,916 1,874 1,915 132,100
2023/06/01 1,877 1,899 1,874 1,881 128,000
2023/05/31 1,913 1,915 1,893 1,895 369,200
2023/05/30 1,887 1,927 1,877 1,917 181,000
2023/05/29 1,909 1,920 1,883 1,888 155,600
2023/05/26 1,894 1,896 1,874 1,874 173,500
2023/05/25 1,880 1,887 1,873 1,885 165,500
2023/05/24 1,904 1,910 1,890 1,895 115,300
2023/05/23 1,920 1,929 1,889 1,895 168,000
2023/05/22 1,858 1,918 1,855 1,917 288,400
2023/05/19 1,882 1,888 1,866 1,874 113,600
2023/05/18 1,892 1,892 1,869 1,876 178,400
2023/05/17 1,895 1,899 1,869 1,872 129,900
2023/05/16 1,893 1,899 1,862 1,889 241,100
2023/05/15 1,896 1,906 1,878 1,882 168,800
2023/05/12 1,889 1,916 1,887 1,903 284,200
2023/05/11 1,895 1,910 1,861 1,876 175,400
2023/05/10 1,882 1,897 1,852 1,897 227,000
2023/05/09 1,849 1,896 1,831 1,892 324,400
2023/05/08 1,801 1,845 1,801 1,830 230,700
2023/05/02 1,869 1,869 1,825 1,826 260,100
2023/05/01 1,860 1,875 1,844 1,850 354,700
2023/04/28 1,825 1,869 1,816 1,868 613,200
2023/04/27 1,720 1,828 1,714 1,818 1,506,800
2023/04/26 1,640 1,697 1,623 1,655 805,200
2023/04/25 1,651 1,657 1,641 1,647 195,200
2023/04/24 1,640 1,652 1,636 1,648 177,700
2023/04/21 1,630 1,639 1,612 1,632 88,700
2023/04/20 1,615 1,642 1,608 1,639 148,000
2023/04/19 1,636 1,637 1,605 1,615 159,100
2023/04/18 1,628 1,631 1,614 1,625 142,200
2023/04/17 1,600 1,633 1,591 1,628 112,500
2023/04/14 1,599 1,604 1,590 1,592 94,100
2023/04/13 1,605 1,605 1,581 1,589 128,400
2023/04/12 1,618 1,621 1,603 1,604 121,100
2023/04/11 1,624 1,624 1,594 1,605 146,400
2023/04/10 1,595 1,601 1,572 1,588 110,000
2023/04/07 1,560 1,586 1,560 1,579 121,500
2023/04/06 1,566 1,577 1,547 1,551 150,100
2023/04/05 1,615 1,619 1,591 1,596 123,200
2023/04/04 1,633 1,652 1,627 1,645 169,900
2023/04/03 1,645 1,650 1,622 1,634 145,300
2023/03/31 1,598 1,632 1,594 1,627 192,000
2023/03/30 1,590 1,591 1,570 1,583 153,100
2023/03/29 1,598 1,611 1,588 1,609 197,400
2023/03/28 1,585 1,592 1,566 1,577 175,200
2023/03/27 1,572 1,578 1,560 1,564 97,900
2023/03/24 1,537 1,566 1,536 1,554 163,800
2023/03/23 1,501 1,557 1,501 1,553 120,300
2023/03/22 1,556 1,556 1,522 1,522 160,700
2023/03/20 1,500 1,532 1,495 1,520 224,900
2023/03/17 1,552 1,561 1,513 1,522 245,000
2023/03/16 1,524 1,529 1,499 1,525 276,200
2023/03/15 1,558 1,594 1,543 1,583 345,900
2023/03/14 1,556 1,566 1,515 1,529 222,000
2023/03/13 1,647 1,647 1,584 1,592 203,900
2023/03/10 1,671 1,705 1,670 1,675 281,800
2023/03/09 1,675 1,700 1,674 1,700 245,200
2023/03/08 1,632 1,658 1,632 1,654 172,100
2023/03/07 1,616 1,633 1,612 1,632 200,400
2023/03/06 1,600 1,619 1,597 1,611 134,800
2023/03/03 1,599 1,601 1,585 1,594 120,800
2023/03/02 1,593 1,615 1,587 1,591 177,300
2023/03/01 1,560 1,599 1,560 1,582 229,700
2023/02/28 1,585 1,589 1,558 1,560 218,500
2023/02/27 1,580 1,587 1,571 1,576 130,200
2023/02/24 1,567 1,578 1,558 1,577 160,700
2023/02/22 1,565 1,571 1,549 1,558 268,300
2023/02/21 1,536 1,577 1,535 1,572 225,000
2023/02/20 1,519 1,537 1,512 1,533 169,400
2023/02/17 1,488 1,513 1,488 1,511 122,300
2023/02/16 1,488 1,504 1,488 1,494 115,300
2023/02/15 1,473 1,486 1,473 1,477 79,600
2023/02/14 1,465 1,475 1,458 1,472 114,100
2023/02/13 1,455 1,463 1,443 1,452 93,700
2023/02/10 1,450 1,465 1,449 1,453 82,200
2023/02/09 1,454 1,461 1,450 1,460 109,100
2023/02/08 1,457 1,471 1,447 1,458 105,800
2023/02/07 1,472 1,475 1,452 1,461 142,000
2023/02/06 1,491 1,503 1,466 1,471 136,800
2023/02/03 1,442 1,467 1,438 1,463 234,900
2023/02/02 1,499 1,500 1,431 1,456 377,700
2023/02/01 1,516 1,521 1,491 1,496 138,800
2023/01/31 1,488 1,511 1,484 1,502 197,100
2023/01/30 1,475 1,490 1,475 1,476 130,600
2023/01/27 1,465 1,472 1,462 1,472 60,900
2023/01/26 1,463 1,472 1,458 1,465 66,100
2023/01/25 1,463 1,468 1,453 1,461 92,700
2023/01/24 1,449 1,464 1,444 1,460 178,600
2023/01/23 1,425 1,439 1,421 1,432 153,800
2023/01/20 1,426 1,427 1,413 1,425 69,800
2023/01/19 1,437 1,440 1,416 1,419 103,100
2023/01/18 1,422 1,448 1,411 1,436 106,000
2023/01/17 1,388 1,417 1,388 1,414 126,200
2023/01/16 1,387 1,399 1,378 1,384 127,300
2023/01/13 1,424 1,426 1,390 1,395 142,500
2023/01/12 1,420 1,429 1,411 1,411 121,800
2023/01/11 1,408 1,416 1,403 1,414 97,900
2023/01/10 1,408 1,413 1,394 1,399 94,900
2023/01/06 1,381 1,406 1,381 1,396 103,500
2023/01/05 1,390 1,401 1,385 1,400 92,300
2023/01/04 1,412 1,412 1,389 1,390 124,300

このページの先頭へ