6995 (株)東海理化 の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-132,2542,2712,2362,253121,3002,253
2025-02-122,2732,2732,2132,236134,5002,236
2025-02-102,2552,2552,2212,23483,6002,234
2025-02-072,2402,2792,2402,26191,0002,261
2025-02-062,2422,2562,2252,248126,9002,248
2025-02-052,2472,2692,2172,242158,0002,242
2025-02-042,2352,2432,2102,219187,2002,219
2025-02-032,2502,2552,1662,202437,1002,202
2025-01-312,3392,3402,2372,283496,6002,283
2025-01-302,2702,3702,2602,338670,5002,338
2025-01-292,2422,2692,2252,249157,0002,249
2025-01-282,2202,2432,2152,231133,2002,231
2025-01-272,2312,2402,2132,22587,3002,225
2025-01-242,2472,2472,2042,206112,2002,206
2025-01-232,2332,2432,2152,242113,1002,242
2025-01-222,2222,2422,2132,23589,0002,235
2025-01-212,2012,2232,1952,21086,5002,210
2025-01-202,1912,2132,1802,204107,2002,204
2025-01-172,1632,1812,1552,169120,8002,169
2025-01-162,2172,2182,1772,199117,8002,199
2025-01-152,2042,2192,1932,217180,0002,217
2025-01-142,1762,1902,1542,188213,9002,188
2025-01-102,1782,1922,1662,177141,3002,177
2025-01-092,2412,2412,1762,183134,6002,183
2025-01-082,2322,2752,2262,260178,6002,260
2025-01-072,2502,2582,2222,232121,3002,232
2025-01-062,2812,2822,2362,248218,3002,248

分割・併合履歴 : なし