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 |
---|---|---|---|---|---|---|
2025-02-13 | 2,254 | 2,271 | 2,236 | 2,253 | 121,300 | 2,253 |
2025-02-12 | 2,273 | 2,273 | 2,213 | 2,236 | 134,500 | 2,236 |
2025-02-10 | 2,255 | 2,255 | 2,221 | 2,234 | 83,600 | 2,234 |
2025-02-07 | 2,240 | 2,279 | 2,240 | 2,261 | 91,000 | 2,261 |
2025-02-06 | 2,242 | 2,256 | 2,225 | 2,248 | 126,900 | 2,248 |
2025-02-05 | 2,247 | 2,269 | 2,217 | 2,242 | 158,000 | 2,242 |
2025-02-04 | 2,235 | 2,243 | 2,210 | 2,219 | 187,200 | 2,219 |
2025-02-03 | 2,250 | 2,255 | 2,166 | 2,202 | 437,100 | 2,202 |
2025-01-31 | 2,339 | 2,340 | 2,237 | 2,283 | 496,600 | 2,283 |
2025-01-30 | 2,270 | 2,370 | 2,260 | 2,338 | 670,500 | 2,338 |
2025-01-29 | 2,242 | 2,269 | 2,225 | 2,249 | 157,000 | 2,249 |
2025-01-28 | 2,220 | 2,243 | 2,215 | 2,231 | 133,200 | 2,231 |
2025-01-27 | 2,231 | 2,240 | 2,213 | 2,225 | 87,300 | 2,225 |
2025-01-24 | 2,247 | 2,247 | 2,204 | 2,206 | 112,200 | 2,206 |
2025-01-23 | 2,233 | 2,243 | 2,215 | 2,242 | 113,100 | 2,242 |
2025-01-22 | 2,222 | 2,242 | 2,213 | 2,235 | 89,000 | 2,235 |
2025-01-21 | 2,201 | 2,223 | 2,195 | 2,210 | 86,500 | 2,210 |
2025-01-20 | 2,191 | 2,213 | 2,180 | 2,204 | 107,200 | 2,204 |
2025-01-17 | 2,163 | 2,181 | 2,155 | 2,169 | 120,800 | 2,169 |
2025-01-16 | 2,217 | 2,218 | 2,177 | 2,199 | 117,800 | 2,199 |
2025-01-15 | 2,204 | 2,219 | 2,193 | 2,217 | 180,000 | 2,217 |
2025-01-14 | 2,176 | 2,190 | 2,154 | 2,188 | 213,900 | 2,188 |
2025-01-10 | 2,178 | 2,192 | 2,166 | 2,177 | 141,300 | 2,177 |
2025-01-09 | 2,241 | 2,241 | 2,176 | 2,183 | 134,600 | 2,183 |
2025-01-08 | 2,232 | 2,275 | 2,226 | 2,260 | 178,600 | 2,260 |
2025-01-07 | 2,250 | 2,258 | 2,222 | 2,232 | 121,300 | 2,232 |
2025-01-06 | 2,281 | 2,282 | 2,236 | 2,248 | 218,300 | 2,248 |
分割・併合履歴 : なし