6995 (株)東海理化 の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-172,1992,2462,1992,221134,6002,221
2024-05-162,2192,2552,1792,219213,1002,219
2024-05-152,2282,2592,2122,217156,8002,217
2024-05-142,2202,2302,1972,213187,3002,213
2024-05-132,2272,2342,2052,220143,3002,220
2024-05-102,2802,2862,2182,245262,8002,245
2024-05-092,2872,3142,2512,280300,9002,280
2024-05-082,2522,2712,2422,252211,7002,252
2024-05-072,2362,2692,2362,258320,1002,258
2024-05-022,1712,2132,1612,210267,9002,210
2024-05-012,1492,1772,1302,170253,2002,170
2024-04-302,1672,1902,1222,150402,8002,150
2024-04-262,0742,1422,0172,1401,029,5002,140
2024-04-252,3612,3762,1302,143841,3002,143
2024-04-242,3032,3582,3002,348318,3002,348
2024-04-232,3252,3322,2852,302114,0002,302
2024-04-222,3142,3342,2932,321179,6002,321
2024-04-192,3512,3582,2602,299348,6002,299
2024-04-182,2822,3972,2692,379410,9002,379
2024-04-172,4892,4932,4032,421187,1002,421
2024-04-162,5002,5242,4412,459188,3002,459
2024-04-152,4982,5352,4772,532132,2002,532
2024-04-122,5282,5522,5162,536145,9002,536
2024-04-112,4952,5322,4812,532137,7002,532
2024-04-102,5202,5432,4972,525101,5002,525
2024-04-092,5102,5452,5082,524137,5002,524
2024-04-082,4702,5092,4552,508143,7002,508
2024-04-052,4492,4862,4262,470107,0002,470
2024-04-042,5002,5182,4662,475142,1002,475
2024-04-032,4402,5092,4402,480152,5002,480
2024-04-022,5262,5262,4412,457188,7002,457
2024-04-012,6302,6412,5072,526149,8002,526
2024-03-292,6002,6222,5792,618132,7002,618
2024-03-282,5992,6152,5842,586205,9002,586
2024-03-272,6052,6402,5942,619164,9002,619
2024-03-262,6162,6212,5862,605155,2002,605
2024-03-252,6122,6452,6062,624162,3002,624
2024-03-222,6192,6492,5962,637169,5002,637
2024-03-212,6202,6412,5902,617230,1002,617
2024-03-192,5352,5782,5172,574245,2002,574
2024-03-182,5102,5302,4992,527183,3002,527
2024-03-152,4842,5132,4742,499417,7002,499
2024-03-142,4082,4762,4082,463267,5002,463
2024-03-132,4462,4582,3912,413170,5002,413
2024-03-122,3602,4292,3482,418262,4002,418
2024-03-112,3992,4392,3562,388275,0002,388
2024-03-082,4242,4572,4002,439326,0002,439
2024-03-072,5702,5702,4332,438418,8002,438
2024-03-062,4482,5912,4392,570684,7002,570
2024-03-052,4112,4482,4042,437257,2002,437
2024-03-042,4382,4482,4052,424358,3002,424
2024-03-012,4782,4782,4282,439319,7002,439
2024-02-292,4502,4692,4192,452345,5002,452
2024-02-282,4702,4702,4322,448243,3002,448
2024-02-272,5052,5052,4632,475329,6002,475
2024-02-262,4922,5742,4802,500676,7002,500
2024-02-222,4102,4302,3962,424265,7002,424
2024-02-212,3672,4042,3492,395469,5002,395
2024-02-202,3572,3742,3442,350307,7002,350
2024-02-192,3552,3622,3392,358213,0002,358
2024-02-162,3092,3732,2992,356438,7002,356
2024-02-152,3342,3382,2822,297224,9002,297
2024-02-142,3382,3492,3052,318234,8002,318
2024-02-132,3002,3442,2902,344453,6002,344
2024-02-092,2852,2952,2652,271195,7002,271
2024-02-082,3042,3052,2602,294339,7002,294
2024-02-072,2422,3162,2422,298360,4002,298
2024-02-062,2532,2722,2402,242329,5002,242
2024-02-052,2892,2912,2282,236451,3002,236
2024-02-022,3142,3152,2332,265795,5002,265
2024-02-012,3642,4342,3042,3141,640,0002,314
2024-01-312,3322,3602,3312,353232,8002,353
2024-01-302,3072,3502,3042,337238,7002,337
2024-01-292,3002,3542,3002,350357,3002,350
2024-01-262,3002,3162,2752,293244,7002,293
2024-01-252,3012,3122,2902,306226,6002,306
2024-01-242,2902,3252,2812,306346,4002,306
2024-01-232,3002,3222,2852,302830,3002,302
2024-01-222,3352,3602,3162,330686,6002,330
2024-01-192,3552,3612,3092,320273,3002,320
2024-01-182,2952,3392,2952,332271,8002,332
2024-01-172,3142,3662,2872,289317,2002,289
2024-01-162,3482,3572,3162,323194,0002,323
2024-01-152,3452,3452,3132,32587,2002,325
2024-01-122,3402,3452,3042,317172,0002,317
2024-01-112,3602,3702,3272,335132,5002,335
2024-01-102,2652,3202,2582,310152,2002,310
2024-01-092,2792,2892,2492,262131,1002,262
2024-01-052,2552,2652,2342,246120,0002,246
2024-01-042,1882,2482,1412,246212,6002,246

分割・併合履歴 : なし