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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 2,206 | 2,241 | 2,201 | 2,233 | 126,100 | 2,233 |
| 2025-07-01 | 2,200 | 2,218 | 2,188 | 2,218 | 128,500 | 2,218 |
| 2025-06-30 | 2,224 | 2,238 | 2,219 | 2,222 | 135,400 | 2,222 |
| 2025-06-27 | 2,195 | 2,222 | 2,188 | 2,222 | 422,100 | 2,222 |
| 2025-06-26 | 2,159 | 2,175 | 2,159 | 2,173 | 93,500 | 2,173 |
| 2025-06-25 | 2,160 | 2,162 | 2,137 | 2,161 | 98,200 | 2,161 |
| 2025-06-24 | 2,185 | 2,187 | 2,158 | 2,173 | 126,500 | 2,173 |
| 2025-06-23 | 2,154 | 2,162 | 2,145 | 2,161 | 77,400 | 2,161 |
| 2025-06-20 | 2,167 | 2,184 | 2,152 | 2,152 | 262,400 | 2,152 |
| 2025-06-19 | 2,176 | 2,186 | 2,157 | 2,167 | 56,500 | 2,167 |
| 2025-06-18 | 2,167 | 2,185 | 2,159 | 2,182 | 68,700 | 2,182 |
| 2025-06-17 | 2,158 | 2,167 | 2,151 | 2,167 | 94,600 | 2,167 |
| 2025-06-16 | 2,171 | 2,180 | 2,149 | 2,155 | 73,500 | 2,155 |
| 2025-06-13 | 2,140 | 2,154 | 2,130 | 2,151 | 156,200 | 2,151 |
| 2025-06-12 | 2,162 | 2,171 | 2,146 | 2,160 | 110,700 | 2,160 |
| 2025-06-11 | 2,158 | 2,179 | 2,153 | 2,173 | 110,700 | 2,173 |
| 2025-06-10 | 2,150 | 2,159 | 2,141 | 2,143 | 130,500 | 2,143 |
| 2025-06-09 | 2,155 | 2,157 | 2,135 | 2,141 | 96,200 | 2,141 |
| 2025-06-06 | 2,151 | 2,163 | 2,136 | 2,144 | 105,800 | 2,144 |
| 2025-06-05 | 2,135 | 2,148 | 2,121 | 2,130 | 156,600 | 2,130 |
| 2025-06-04 | 2,158 | 2,164 | 2,143 | 2,150 | 79,200 | 2,150 |
| 2025-06-03 | 2,161 | 2,174 | 2,143 | 2,160 | 79,900 | 2,160 |
| 2025-06-02 | 2,178 | 2,205 | 2,166 | 2,172 | 109,500 | 2,172 |
| 2025-05-30 | 2,166 | 2,200 | 2,157 | 2,200 | 160,800 | 2,200 |
| 2025-05-29 | 2,144 | 2,191 | 2,144 | 2,184 | 238,300 | 2,184 |
| 2025-05-28 | 2,125 | 2,147 | 2,118 | 2,135 | 199,500 | 2,135 |
| 2025-05-27 | 2,083 | 2,104 | 2,082 | 2,104 | 81,000 | 2,104 |
| 2025-05-26 | 2,100 | 2,103 | 2,087 | 2,095 | 131,600 | 2,095 |
| 2025-05-23 | 2,106 | 2,114 | 2,093 | 2,098 | 78,100 | 2,098 |
| 2025-05-22 | 2,102 | 2,119 | 2,085 | 2,089 | 84,300 | 2,089 |
| 2025-05-21 | 2,157 | 2,164 | 2,120 | 2,127 | 100,400 | 2,127 |
| 2025-05-20 | 2,158 | 2,164 | 2,122 | 2,131 | 137,400 | 2,131 |
| 2025-05-19 | 2,116 | 2,167 | 2,116 | 2,158 | 139,600 | 2,158 |
| 2025-05-16 | 2,119 | 2,129 | 2,098 | 2,112 | 106,400 | 2,112 |
| 2025-05-15 | 2,136 | 2,156 | 2,102 | 2,122 | 131,900 | 2,122 |
| 2025-05-14 | 2,170 | 2,174 | 2,128 | 2,155 | 126,400 | 2,155 |
| 2025-05-13 | 2,192 | 2,212 | 2,171 | 2,172 | 159,100 | 2,172 |
| 2025-05-12 | 2,124 | 2,155 | 2,120 | 2,148 | 148,800 | 2,148 |
| 2025-05-09 | 2,118 | 2,136 | 2,096 | 2,122 | 156,900 | 2,122 |
| 2025-05-08 | 2,089 | 2,097 | 2,056 | 2,084 | 190,600 | 2,084 |
| 2025-05-07 | 2,083 | 2,096 | 2,062 | 2,082 | 138,400 | 2,082 |
| 2025-05-02 | 2,091 | 2,109 | 2,066 | 2,084 | 194,700 | 2,084 |
| 2025-05-01 | 2,100 | 2,127 | 2,078 | 2,081 | 148,400 | 2,081 |
| 2025-04-30 | 2,136 | 2,147 | 2,110 | 2,129 | 270,100 | 2,129 |
| 2025-04-28 | 2,083 | 2,130 | 2,083 | 2,111 | 362,300 | 2,111 |
| 2025-04-25 | 2,108 | 2,128 | 2,058 | 2,064 | 319,800 | 2,064 |
| 2025-04-24 | 2,105 | 2,177 | 2,020 | 2,073 | 471,300 | 2,073 |
| 2025-04-23 | 2,093 | 2,097 | 2,073 | 2,083 | 161,600 | 2,083 |
| 2025-04-22 | 2,058 | 2,058 | 2,036 | 2,052 | 112,100 | 2,052 |
| 2025-04-21 | 2,078 | 2,078 | 2,047 | 2,058 | 78,300 | 2,058 |
| 2025-04-18 | 2,048 | 2,078 | 2,037 | 2,078 | 108,900 | 2,078 |
| 2025-04-17 | 2,052 | 2,065 | 2,019 | 2,033 | 87,100 | 2,033 |
| 2025-04-16 | 2,046 | 2,058 | 2,013 | 2,029 | 116,300 | 2,029 |
| 2025-04-15 | 2,056 | 2,068 | 2,038 | 2,048 | 98,800 | 2,048 |
| 2025-04-14 | 2,012 | 2,035 | 1,983 | 2,008 | 149,600 | 2,008 |
| 2025-04-11 | 2,012 | 2,019 | 1,965 | 2,015 | 303,400 | 2,015 |
| 2025-04-10 | 2,157 | 2,157 | 2,057 | 2,080 | 171,700 | 2,080 |
| 2025-04-09 | 1,980 | 2,024 | 1,950 | 1,977 | 271,200 | 1,977 |
| 2025-04-08 | 2,004 | 2,060 | 2,002 | 2,020 | 175,400 | 2,020 |
| 2025-04-07 | 1,884 | 1,984 | 1,859 | 1,950 | 317,900 | 1,950 |
| 2025-04-04 | 2,059 | 2,077 | 1,980 | 2,014 | 350,400 | 2,014 |
| 2025-04-03 | 2,103 | 2,152 | 2,103 | 2,151 | 162,200 | 2,151 |
| 2025-04-02 | 2,230 | 2,240 | 2,207 | 2,219 | 137,900 | 2,219 |
| 2025-04-01 | 2,260 | 2,260 | 2,224 | 2,234 | 128,300 | 2,234 |
| 2025-03-31 | 2,250 | 2,250 | 2,184 | 2,234 | 214,400 | 2,234 |
| 2025-03-28 | 2,331 | 2,362 | 2,285 | 2,300 | 174,400 | 2,300 |
| 2025-03-27 | 2,389 | 2,393 | 2,327 | 2,375 | 259,000 | 2,375 |
| 2025-03-26 | 2,438 | 2,445 | 2,404 | 2,423 | 190,100 | 2,423 |
| 2025-03-25 | 2,423 | 2,441 | 2,397 | 2,423 | 168,100 | 2,423 |
| 2025-03-24 | 2,400 | 2,420 | 2,381 | 2,404 | 277,300 | 2,404 |
| 2025-03-21 | 2,335 | 2,377 | 2,332 | 2,367 | 285,200 | 2,367 |
| 2025-03-19 | 2,325 | 2,344 | 2,324 | 2,335 | 103,400 | 2,335 |
| 2025-03-18 | 2,314 | 2,338 | 2,313 | 2,321 | 124,300 | 2,321 |
| 2025-03-17 | 2,267 | 2,308 | 2,266 | 2,287 | 116,300 | 2,287 |
| 2025-03-14 | 2,266 | 2,282 | 2,259 | 2,267 | 158,400 | 2,267 |
| 2025-03-13 | 2,258 | 2,275 | 2,248 | 2,257 | 105,100 | 2,257 |
| 2025-03-12 | 2,227 | 2,260 | 2,212 | 2,255 | 151,800 | 2,255 |
| 2025-03-11 | 2,247 | 2,253 | 2,211 | 2,245 | 124,000 | 2,245 |
| 2025-03-10 | 2,255 | 2,266 | 2,237 | 2,266 | 101,700 | 2,266 |
| 2025-03-07 | 2,204 | 2,262 | 2,201 | 2,252 | 116,400 | 2,252 |
| 2025-03-06 | 2,270 | 2,285 | 2,260 | 2,273 | 106,300 | 2,273 |
| 2025-03-05 | 2,253 | 2,274 | 2,238 | 2,245 | 112,300 | 2,245 |
| 2025-03-04 | 2,249 | 2,259 | 2,213 | 2,222 | 139,700 | 2,222 |
| 2025-03-03 | 2,252 | 2,257 | 2,237 | 2,245 | 118,700 | 2,245 |
| 2025-02-28 | 2,225 | 2,250 | 2,212 | 2,223 | 219,000 | 2,223 |
| 2025-02-27 | 2,197 | 2,224 | 2,197 | 2,219 | 80,200 | 2,219 |
| 2025-02-26 | 2,166 | 2,194 | 2,147 | 2,187 | 115,000 | 2,187 |
| 2025-02-25 | 2,169 | 2,182 | 2,152 | 2,167 | 94,500 | 2,167 |
| 2025-02-21 | 2,151 | 2,189 | 2,145 | 2,189 | 116,200 | 2,189 |
| 2025-02-20 | 2,178 | 2,178 | 2,122 | 2,151 | 165,900 | 2,151 |
| 2025-02-19 | 2,242 | 2,244 | 2,187 | 2,193 | 101,700 | 2,193 |
| 2025-02-18 | 2,225 | 2,246 | 2,214 | 2,246 | 87,600 | 2,246 |
| 2025-02-17 | 2,237 | 2,237 | 2,212 | 2,230 | 76,300 | 2,230 |
| 2025-02-14 | 2,253 | 2,264 | 2,236 | 2,236 | 93,600 | 2,236 |
| 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