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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,074 | 2,142 | 2,017 | 2,140 | 1,029,500 | 2,140 |
| 2024-04-25 | 2,361 | 2,376 | 2,130 | 2,143 | 841,300 | 2,143 |
| 2024-04-24 | 2,303 | 2,358 | 2,300 | 2,348 | 318,300 | 2,348 |
| 2024-04-23 | 2,325 | 2,332 | 2,285 | 2,302 | 114,000 | 2,302 |
| 2024-04-22 | 2,314 | 2,334 | 2,293 | 2,321 | 179,600 | 2,321 |
| 2024-04-19 | 2,351 | 2,358 | 2,260 | 2,299 | 348,600 | 2,299 |
| 2024-04-18 | 2,282 | 2,397 | 2,269 | 2,379 | 410,900 | 2,379 |
| 2024-04-17 | 2,489 | 2,493 | 2,403 | 2,421 | 187,100 | 2,421 |
| 2024-04-16 | 2,500 | 2,524 | 2,441 | 2,459 | 188,300 | 2,459 |
| 2024-04-15 | 2,498 | 2,535 | 2,477 | 2,532 | 132,200 | 2,532 |
| 2024-04-12 | 2,528 | 2,552 | 2,516 | 2,536 | 145,900 | 2,536 |
| 2024-04-11 | 2,495 | 2,532 | 2,481 | 2,532 | 137,700 | 2,532 |
| 2024-04-10 | 2,520 | 2,543 | 2,497 | 2,525 | 101,500 | 2,525 |
| 2024-04-09 | 2,510 | 2,545 | 2,508 | 2,524 | 137,500 | 2,524 |
| 2024-04-08 | 2,470 | 2,509 | 2,455 | 2,508 | 143,700 | 2,508 |
| 2024-04-05 | 2,449 | 2,486 | 2,426 | 2,470 | 107,000 | 2,470 |
| 2024-04-04 | 2,500 | 2,518 | 2,466 | 2,475 | 142,100 | 2,475 |
| 2024-04-03 | 2,440 | 2,509 | 2,440 | 2,480 | 152,500 | 2,480 |
| 2024-04-02 | 2,526 | 2,526 | 2,441 | 2,457 | 188,700 | 2,457 |
| 2024-04-01 | 2,630 | 2,641 | 2,507 | 2,526 | 149,800 | 2,526 |
| 2024-03-29 | 2,600 | 2,622 | 2,579 | 2,618 | 132,700 | 2,618 |
| 2024-03-28 | 2,599 | 2,615 | 2,584 | 2,586 | 205,900 | 2,586 |
| 2024-03-27 | 2,605 | 2,640 | 2,594 | 2,619 | 164,900 | 2,619 |
| 2024-03-26 | 2,616 | 2,621 | 2,586 | 2,605 | 155,200 | 2,605 |
| 2024-03-25 | 2,612 | 2,645 | 2,606 | 2,624 | 162,300 | 2,624 |
| 2024-03-22 | 2,619 | 2,649 | 2,596 | 2,637 | 169,500 | 2,637 |
| 2024-03-21 | 2,620 | 2,641 | 2,590 | 2,617 | 230,100 | 2,617 |
| 2024-03-19 | 2,535 | 2,578 | 2,517 | 2,574 | 245,200 | 2,574 |
| 2024-03-18 | 2,510 | 2,530 | 2,499 | 2,527 | 183,300 | 2,527 |
| 2024-03-15 | 2,484 | 2,513 | 2,474 | 2,499 | 417,700 | 2,499 |
| 2024-03-14 | 2,408 | 2,476 | 2,408 | 2,463 | 267,500 | 2,463 |
| 2024-03-13 | 2,446 | 2,458 | 2,391 | 2,413 | 170,500 | 2,413 |
| 2024-03-12 | 2,360 | 2,429 | 2,348 | 2,418 | 262,400 | 2,418 |
| 2024-03-11 | 2,399 | 2,439 | 2,356 | 2,388 | 275,000 | 2,388 |
| 2024-03-08 | 2,424 | 2,457 | 2,400 | 2,439 | 326,000 | 2,439 |
| 2024-03-07 | 2,570 | 2,570 | 2,433 | 2,438 | 418,800 | 2,438 |
| 2024-03-06 | 2,448 | 2,591 | 2,439 | 2,570 | 684,700 | 2,570 |
| 2024-03-05 | 2,411 | 2,448 | 2,404 | 2,437 | 257,200 | 2,437 |
| 2024-03-04 | 2,438 | 2,448 | 2,405 | 2,424 | 358,300 | 2,424 |
| 2024-03-01 | 2,478 | 2,478 | 2,428 | 2,439 | 319,700 | 2,439 |
| 2024-02-29 | 2,450 | 2,469 | 2,419 | 2,452 | 345,500 | 2,452 |
| 2024-02-28 | 2,470 | 2,470 | 2,432 | 2,448 | 243,300 | 2,448 |
| 2024-02-27 | 2,505 | 2,505 | 2,463 | 2,475 | 329,600 | 2,475 |
| 2024-02-26 | 2,492 | 2,574 | 2,480 | 2,500 | 676,700 | 2,500 |
| 2024-02-22 | 2,410 | 2,430 | 2,396 | 2,424 | 265,700 | 2,424 |
| 2024-02-21 | 2,367 | 2,404 | 2,349 | 2,395 | 469,500 | 2,395 |
| 2024-02-20 | 2,357 | 2,374 | 2,344 | 2,350 | 307,700 | 2,350 |
| 2024-02-19 | 2,355 | 2,362 | 2,339 | 2,358 | 213,000 | 2,358 |
| 2024-02-16 | 2,309 | 2,373 | 2,299 | 2,356 | 438,700 | 2,356 |
| 2024-02-15 | 2,334 | 2,338 | 2,282 | 2,297 | 224,900 | 2,297 |
| 2024-02-14 | 2,338 | 2,349 | 2,305 | 2,318 | 234,800 | 2,318 |
| 2024-02-13 | 2,300 | 2,344 | 2,290 | 2,344 | 453,600 | 2,344 |
| 2024-02-09 | 2,285 | 2,295 | 2,265 | 2,271 | 195,700 | 2,271 |
| 2024-02-08 | 2,304 | 2,305 | 2,260 | 2,294 | 339,700 | 2,294 |
| 2024-02-07 | 2,242 | 2,316 | 2,242 | 2,298 | 360,400 | 2,298 |
| 2024-02-06 | 2,253 | 2,272 | 2,240 | 2,242 | 329,500 | 2,242 |
| 2024-02-05 | 2,289 | 2,291 | 2,228 | 2,236 | 451,300 | 2,236 |
| 2024-02-02 | 2,314 | 2,315 | 2,233 | 2,265 | 795,500 | 2,265 |
| 2024-02-01 | 2,364 | 2,434 | 2,304 | 2,314 | 1,640,000 | 2,314 |
| 2024-01-31 | 2,332 | 2,360 | 2,331 | 2,353 | 232,800 | 2,353 |
| 2024-01-30 | 2,307 | 2,350 | 2,304 | 2,337 | 238,700 | 2,337 |
| 2024-01-29 | 2,300 | 2,354 | 2,300 | 2,350 | 357,300 | 2,350 |
| 2024-01-26 | 2,300 | 2,316 | 2,275 | 2,293 | 244,700 | 2,293 |
| 2024-01-25 | 2,301 | 2,312 | 2,290 | 2,306 | 226,600 | 2,306 |
| 2024-01-24 | 2,290 | 2,325 | 2,281 | 2,306 | 346,400 | 2,306 |
| 2024-01-23 | 2,300 | 2,322 | 2,285 | 2,302 | 830,300 | 2,302 |
| 2024-01-22 | 2,335 | 2,360 | 2,316 | 2,330 | 686,600 | 2,330 |
| 2024-01-19 | 2,355 | 2,361 | 2,309 | 2,320 | 273,300 | 2,320 |
| 2024-01-18 | 2,295 | 2,339 | 2,295 | 2,332 | 271,800 | 2,332 |
| 2024-01-17 | 2,314 | 2,366 | 2,287 | 2,289 | 317,200 | 2,289 |
| 2024-01-16 | 2,348 | 2,357 | 2,316 | 2,323 | 194,000 | 2,323 |
| 2024-01-15 | 2,345 | 2,345 | 2,313 | 2,325 | 87,200 | 2,325 |
| 2024-01-12 | 2,340 | 2,345 | 2,304 | 2,317 | 172,000 | 2,317 |
| 2024-01-11 | 2,360 | 2,370 | 2,327 | 2,335 | 132,500 | 2,335 |
| 2024-01-10 | 2,265 | 2,320 | 2,258 | 2,310 | 152,200 | 2,310 |
| 2024-01-09 | 2,279 | 2,289 | 2,249 | 2,262 | 131,100 | 2,262 |
| 2024-01-05 | 2,255 | 2,265 | 2,234 | 2,246 | 120,000 | 2,246 |
| 2024-01-04 | 2,188 | 2,248 | 2,141 | 2,246 | 212,600 | 2,246 |
分割・併合履歴 ： なし
