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 |
|---|---|---|---|---|---|
| 2026/06/26 | 2,995 | 3,025 | 2,975 | 3,010 | 151,900 |
| 2026/06/25 | 3,000 | 3,000 | 2,970 | 2,970 | 146,200 |
| 2026/06/24 | 2,969 | 2,986 | 2,955 | 2,959 | 140,900 |
| 2026/06/23 | 2,995 | 2,995 | 2,939 | 2,939 | 144,400 |
| 2026/06/22 | 2,980 | 2,999 | 2,969 | 2,983 | 137,400 |
| 2026/06/19 | 2,981 | 3,005 | 2,949 | 2,973 | 327,000 |
| 2026/06/18 | 2,985 | 2,986 | 2,948 | 2,963 | 150,200 |
| 2026/06/17 | 2,998 | 2,999 | 2,961 | 2,967 | 96,900 |
| 2026/06/16 | 2,920 | 2,986 | 2,920 | 2,986 | 129,700 |
| 2026/06/15 | 2,990 | 2,990 | 2,947 | 2,970 | 163,900 |
| 2026/06/12 | 2,914 | 2,915 | 2,872 | 2,890 | 177,400 |
| 2026/06/11 | 2,829 | 2,864 | 2,774 | 2,864 | 200,200 |
| 2026/06/10 | 2,882 | 2,899 | 2,827 | 2,858 | 114,800 |
| 2026/06/09 | 2,928 | 2,933 | 2,868 | 2,891 | 168,300 |
| 2026/06/08 | 2,900 | 2,929 | 2,845 | 2,880 | 197,400 |
| 2026/06/05 | 2,830 | 2,898 | 2,828 | 2,898 | 183,200 |
| 2026/06/04 | 2,840 | 2,867 | 2,825 | 2,862 | 176,200 |
| 2026/06/03 | 2,826 | 2,852 | 2,810 | 2,849 | 155,100 |
| 2026/06/02 | 2,773 | 2,801 | 2,729 | 2,795 | 173,500 |
| 2026/06/01 | 2,886 | 2,889 | 2,819 | 2,853 | 182,800 |
| 2026/05/29 | 2,855 | 2,948 | 2,855 | 2,930 | 335,300 |
| 2026/05/28 | 2,862 | 2,866 | 2,812 | 2,848 | 116,200 |
| 2026/05/27 | 2,817 | 2,874 | 2,813 | 2,843 | 240,200 |
| 2026/05/26 | 2,812 | 2,822 | 2,782 | 2,800 | 179,500 |
| 2026/05/25 | 2,806 | 2,860 | 2,790 | 2,817 | 121,100 |
| 2026/05/22 | 2,819 | 2,819 | 2,767 | 2,783 | 119,700 |
| 2026/05/21 | 2,775 | 2,806 | 2,768 | 2,795 | 107,400 |
| 2026/05/20 | 2,822 | 2,822 | 2,717 | 2,735 | 180,700 |
| 2026/05/19 | 2,857 | 2,857 | 2,773 | 2,822 | 216,500 |
| 2026/05/18 | 2,941 | 2,941 | 2,783 | 2,823 | 381,200 |
| 2026/05/15 | 3,080 | 3,130 | 2,909 | 2,978 | 275,700 |
| 2026/05/14 | 3,045 | 3,080 | 3,010 | 3,065 | 159,000 |
| 2026/05/13 | 2,976 | 3,075 | 2,973 | 3,045 | 199,600 |
| 2026/05/12 | 2,996 | 3,025 | 2,970 | 2,996 | 172,800 |
| 2026/05/11 | 3,000 | 3,035 | 2,972 | 2,977 | 213,100 |
| 2026/05/08 | 2,923 | 2,964 | 2,894 | 2,964 | 256,900 |
| 2026/05/07 | 2,890 | 2,934 | 2,861 | 2,919 | 200,200 |
| 2026/05/01 | 2,869 | 2,869 | 2,818 | 2,840 | 129,600 |
| 2026/04/30 | 2,887 | 2,908 | 2,860 | 2,891 | 204,900 |
| 2026/04/28 | 2,846 | 2,887 | 2,830 | 2,887 | 173,000 |
| 2026/04/27 | 2,860 | 2,877 | 2,827 | 2,846 | 144,400 |
| 2026/04/24 | 2,908 | 2,926 | 2,843 | 2,843 | 189,000 |
| 2026/04/23 | 2,943 | 2,959 | 2,908 | 2,952 | 164,500 |
| 2026/04/22 | 3,015 | 3,025 | 2,975 | 2,975 | 168,100 |
| 2026/04/21 | 3,055 | 3,055 | 3,015 | 3,015 | 149,300 |
| 2026/04/20 | 3,050 | 3,050 | 3,020 | 3,035 | 84,700 |
| 2026/04/17 | 3,015 | 3,030 | 3,005 | 3,020 | 100,500 |
| 2026/04/16 | 3,050 | 3,055 | 3,025 | 3,030 | 111,100 |
| 2026/04/15 | 3,060 | 3,080 | 3,025 | 3,040 | 103,000 |
| 2026/04/14 | 3,030 | 3,050 | 3,015 | 3,045 | 98,100 |
| 2026/04/13 | 3,020 | 3,050 | 2,985 | 2,995 | 128,700 |
| 2026/04/10 | 3,035 | 3,060 | 3,015 | 3,035 | 99,900 |
| 2026/04/09 | 3,080 | 3,100 | 3,030 | 3,030 | 103,100 |
| 2026/04/08 | 3,085 | 3,095 | 3,050 | 3,080 | 119,100 |
| 2026/04/07 | 3,005 | 3,020 | 2,972 | 2,987 | 106,400 |
| 2026/04/06 | 3,010 | 3,020 | 2,995 | 2,995 | 72,900 |
| 2026/04/03 | 3,030 | 3,035 | 2,997 | 3,010 | 88,300 |
| 2026/03/27 | 2,999 | 3,070 | 2,999 | 3,025 | 230,100 |
| 2026/03/26 | 3,025 | 3,035 | 2,987 | 3,020 | 186,200 |
| 2026/03/25 | 3,055 | 3,060 | 3,000 | 3,010 | 104,900 |
| 2026/03/24 | 2,969 | 2,972 | 2,929 | 2,962 | 123,800 |
| 2026/03/23 | 2,904 | 2,908 | 2,840 | 2,892 | 176,900 |
| 2026/03/19 | 3,000 | 3,000 | 2,938 | 2,938 | 266,100 |
| 2026/03/18 | 3,050 | 3,070 | 3,040 | 3,065 | 95,700 |
| 2026/03/17 | 3,020 | 3,040 | 3,000 | 3,005 | 68,400 |
| 2026/03/16 | 3,010 | 3,035 | 2,991 | 3,010 | 82,700 |
| 2026/03/13 | 2,987 | 3,030 | 2,979 | 2,994 | 140,000 |
| 2026/03/12 | 3,105 | 3,105 | 3,035 | 3,045 | 137,100 |
| 2026/03/11 | 3,140 | 3,150 | 3,105 | 3,115 | 111,500 |
| 2026/03/10 | 3,100 | 3,115 | 3,055 | 3,080 | 103,500 |
| 2026/03/09 | 2,967 | 3,060 | 2,935 | 3,040 | 161,700 |
| 2026/03/06 | 3,145 | 3,180 | 3,115 | 3,140 | 111,700 |
| 2026/03/05 | 3,205 | 3,255 | 3,190 | 3,205 | 163,300 |
| 2026/03/04 | 3,245 | 3,245 | 3,090 | 3,120 | 268,600 |
| 2026/03/03 | 3,260 | 3,275 | 3,140 | 3,140 | 154,200 |
| 2026/03/02 | 3,280 | 3,315 | 3,235 | 3,315 | 160,300 |
| 2026/02/27 | 3,295 | 3,365 | 3,275 | 3,365 | 174,000 |
| 2026/02/26 | 3,330 | 3,345 | 3,295 | 3,295 | 78,600 |
| 2026/02/25 | 3,330 | 3,340 | 3,280 | 3,330 | 132,200 |
| 2026/02/24 | 3,295 | 3,360 | 3,265 | 3,315 | 152,600 |
| 2026/02/20 | 3,325 | 3,335 | 3,245 | 3,265 | 117,000 |
| 2026/02/19 | 3,315 | 3,375 | 3,300 | 3,375 | 118,900 |
| 2026/02/18 | 3,320 | 3,335 | 3,290 | 3,325 | 60,600 |
| 2026/02/17 | 3,290 | 3,315 | 3,250 | 3,290 | 109,500 |
| 2026/02/16 | 3,345 | 3,355 | 3,305 | 3,325 | 130,900 |
| 2026/02/13 | 3,335 | 3,345 | 3,260 | 3,310 | 142,600 |
| 2026/02/12 | 3,310 | 3,335 | 3,285 | 3,330 | 178,600 |
| 2026/02/10 | 3,225 | 3,300 | 3,205 | 3,300 | 195,500 |
| 2026/02/09 | 3,250 | 3,250 | 3,210 | 3,225 | 142,700 |
| 2026/02/06 | 3,145 | 3,195 | 3,140 | 3,195 | 149,200 |
| 2026/02/05 | 3,210 | 3,225 | 3,135 | 3,145 | 169,200 |
| 2026/02/04 | 3,110 | 3,180 | 3,105 | 3,165 | 211,300 |
| 2026/02/03 | 3,160 | 3,165 | 3,020 | 3,075 | 326,000 |
| 2026/02/02 | 3,180 | 3,210 | 3,050 | 3,070 | 469,300 |
| 2026/01/30 | 3,120 | 3,190 | 3,080 | 3,130 | 247,500 |
| 2026/01/29 | 3,055 | 3,095 | 3,020 | 3,090 | 161,500 |
| 2026/01/28 | 3,130 | 3,130 | 3,090 | 3,100 | 113,000 |
| 2026/01/27 | 3,170 | 3,190 | 3,160 | 3,175 | 108,300 |
| 2026/01/26 | 3,230 | 3,240 | 3,185 | 3,210 | 126,200 |
| 2026/01/23 | 3,305 | 3,320 | 3,275 | 3,300 | 81,500 |
| 2026/01/22 | 3,290 | 3,325 | 3,270 | 3,305 | 110,400 |
| 2026/01/21 | 3,215 | 3,265 | 3,210 | 3,265 | 110,300 |
| 2026/01/20 | 3,275 | 3,290 | 3,260 | 3,265 | 80,100 |
| 2026/01/19 | 3,295 | 3,300 | 3,245 | 3,300 | 77,400 |
| 2026/01/16 | 3,210 | 3,305 | 3,210 | 3,305 | 118,900 |
| 2026/01/15 | 3,220 | 3,275 | 3,220 | 3,255 | 113,400 |
| 2026/01/14 | 3,295 | 3,305 | 3,250 | 3,285 | 149,400 |
| 2026/01/13 | 3,270 | 3,280 | 3,240 | 3,275 | 161,600 |
| 2026/01/09 | 3,180 | 3,220 | 3,180 | 3,200 | 106,100 |
| 2026/01/08 | 3,165 | 3,185 | 3,150 | 3,160 | 91,700 |
| 2026/01/07 | 3,150 | 3,200 | 3,140 | 3,180 | 123,000 |
| 2026/01/06 | 3,200 | 3,280 | 3,180 | 3,205 | 224,900 |
| 2026/01/05 | 3,135 | 3,190 | 3,125 | 3,175 | 137,200 |