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
2025/06/13 2,140 2,154 2,130 2,151 156,200
2025/06/12 2,162 2,171 2,146 2,160 110,700
2025/06/11 2,158 2,179 2,153 2,173 110,700
2025/06/10 2,150 2,159 2,141 2,143 130,500
2025/06/09 2,155 2,157 2,135 2,141 96,200
2025/06/06 2,151 2,163 2,136 2,144 105,800
2025/06/05 2,135 2,148 2,121 2,130 156,600
2025/06/04 2,158 2,164 2,143 2,150 79,200
2025/06/03 2,161 2,174 2,143 2,160 79,900
2025/06/02 2,178 2,205 2,166 2,172 109,500
2025/05/30 2,166 2,200 2,157 2,200 160,800
2025/05/29 2,144 2,191 2,144 2,184 238,300
2025/05/28 2,125 2,147 2,118 2,135 199,500
2025/05/27 2,083 2,104 2,082 2,104 81,000
2025/05/26 2,100 2,103 2,087 2,095 131,600
2025/05/23 2,106 2,114 2,093 2,098 78,100
2025/05/22 2,102 2,119 2,085 2,089 84,300
2025/05/21 2,157 2,164 2,120 2,127 100,400
2025/05/20 2,158 2,164 2,122 2,131 137,400
2025/05/19 2,116 2,167 2,116 2,158 139,600
2025/05/16 2,119 2,129 2,098 2,112 106,400
2025/05/15 2,136 2,156 2,102 2,122 131,900
2025/05/14 2,170 2,174 2,128 2,155 126,400
2025/05/13 2,192 2,212 2,171 2,172 159,100
2025/05/12 2,124 2,155 2,120 2,148 148,800
2025/05/09 2,118 2,136 2,096 2,122 156,900
2025/05/08 2,089 2,097 2,056 2,084 190,600
2025/05/07 2,083 2,096 2,062 2,082 138,400
2025/05/02 2,091 2,109 2,066 2,084 194,700
2025/05/01 2,100 2,127 2,078 2,081 148,400
2025/04/30 2,136 2,147 2,110 2,129 270,100
2025/04/28 2,083 2,130 2,083 2,111 362,300
2025/04/25 2,108 2,128 2,058 2,064 319,800
2025/04/24 2,105 2,177 2,020 2,073 471,300
2025/04/23 2,093 2,097 2,073 2,083 161,600
2025/04/22 2,058 2,058 2,036 2,052 112,100
2025/04/21 2,078 2,078 2,047 2,058 78,300
2025/04/18 2,048 2,078 2,037 2,078 108,900
2025/04/17 2,052 2,065 2,019 2,033 87,100
2025/04/16 2,046 2,058 2,013 2,029 116,300
2025/04/15 2,056 2,068 2,038 2,048 98,800
2025/04/14 2,012 2,035 1,983 2,008 149,600
2025/04/11 2,012 2,019 1,965 2,015 303,400
2025/04/10 2,157 2,157 2,057 2,080 171,700
2025/04/09 1,980 2,024 1,950 1,977 271,200
2025/04/08 2,004 2,060 2,002 2,020 175,400
2025/04/07 1,884 1,984 1,859 1,950 317,900
2025/04/04 2,059 2,077 1,980 2,014 350,400
2025/04/03 2,103 2,152 2,103 2,151 162,200
2025/04/02 2,230 2,240 2,207 2,219 137,900
2025/04/01 2,260 2,260 2,224 2,234 128,300
2025/03/31 2,250 2,250 2,184 2,234 214,400
2025/03/28 2,331 2,362 2,285 2,300 174,400
2025/03/27 2,389 2,393 2,327 2,375 259,000
2025/03/26 2,438 2,445 2,404 2,423 190,100
2025/03/25 2,423 2,441 2,397 2,423 168,100
2025/03/24 2,400 2,420 2,381 2,404 277,300
2025/03/21 2,335 2,377 2,332 2,367 285,200
2025/03/19 2,325 2,344 2,324 2,335 103,400
2025/03/18 2,314 2,338 2,313 2,321 124,300
2025/03/17 2,267 2,308 2,266 2,287 116,300
2025/03/14 2,266 2,282 2,259 2,267 158,400
2025/03/13 2,258 2,275 2,248 2,257 105,100
2025/03/12 2,227 2,260 2,212 2,255 151,800
2025/03/11 2,247 2,253 2,211 2,245 124,000
2025/03/10 2,255 2,266 2,237 2,266 101,700
2025/03/07 2,204 2,262 2,201 2,252 116,400
2025/03/06 2,270 2,285 2,260 2,273 106,300
2025/03/05 2,253 2,274 2,238 2,245 112,300
2025/03/04 2,249 2,259 2,213 2,222 139,700
2025/03/03 2,252 2,257 2,237 2,245 118,700
2025/02/28 2,225 2,250 2,212 2,223 219,000
2025/02/27 2,197 2,224 2,197 2,219 80,200
2025/02/26 2,166 2,194 2,147 2,187 115,000
2025/02/25 2,169 2,182 2,152 2,167 94,500
2025/02/21 2,151 2,189 2,145 2,189 116,200
2025/02/20 2,178 2,178 2,122 2,151 165,900
2025/02/19 2,242 2,244 2,187 2,193 101,700
2025/02/18 2,225 2,246 2,214 2,246 87,600
2025/02/17 2,237 2,237 2,212 2,230 76,300
2025/02/14 2,253 2,264 2,236 2,236 93,600
2025/02/13 2,254 2,271 2,236 2,253 121,300
2025/02/12 2,273 2,273 2,213 2,236 134,500
2025/02/10 2,255 2,255 2,221 2,234 83,600
2025/02/07 2,240 2,279 2,240 2,261 91,000
2025/02/06 2,242 2,256 2,225 2,248 126,900
2025/02/05 2,247 2,269 2,217 2,242 158,000
2025/02/04 2,235 2,243 2,210 2,219 187,200
2025/02/03 2,250 2,255 2,166 2,202 437,100
2025/01/31 2,339 2,340 2,237 2,283 496,600
2025/01/30 2,270 2,370 2,260 2,338 670,500
2025/01/29 2,242 2,269 2,225 2,249 157,000
2025/01/28 2,220 2,243 2,215 2,231 133,200
2025/01/27 2,231 2,240 2,213 2,225 87,300
2025/01/24 2,247 2,247 2,204 2,206 112,200
2025/01/23 2,233 2,243 2,215 2,242 113,100
2025/01/22 2,222 2,242 2,213 2,235 89,000
2025/01/21 2,201 2,223 2,195 2,210 86,500
2025/01/20 2,191 2,213 2,180 2,204 107,200
2025/01/17 2,163 2,181 2,155 2,169 120,800
2025/01/16 2,217 2,218 2,177 2,199 117,800
2025/01/15 2,204 2,219 2,193 2,217 180,000
2025/01/14 2,176 2,190 2,154 2,188 213,900
2025/01/10 2,178 2,192 2,166 2,177 141,300
2025/01/09 2,241 2,241 2,176 2,183 134,600
2025/01/08 2,232 2,275 2,226 2,260 178,600
2025/01/07 2,250 2,258 2,222 2,232 121,300
2025/01/06 2,281 2,282 2,236 2,248 218,300

このページの先頭へ