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
2025-07-022,2062,2412,2012,233126,1002,233
2025-07-012,2002,2182,1882,218128,5002,218
2025-06-302,2242,2382,2192,222135,4002,222
2025-06-272,1952,2222,1882,222422,1002,222
2025-06-262,1592,1752,1592,17393,5002,173
2025-06-252,1602,1622,1372,16198,2002,161
2025-06-242,1852,1872,1582,173126,5002,173
2025-06-232,1542,1622,1452,16177,4002,161
2025-06-202,1672,1842,1522,152262,4002,152
2025-06-192,1762,1862,1572,16756,5002,167
2025-06-182,1672,1852,1592,18268,7002,182
2025-06-172,1582,1672,1512,16794,6002,167
2025-06-162,1712,1802,1492,15573,5002,155
2025-06-132,1402,1542,1302,151156,2002,151
2025-06-122,1622,1712,1462,160110,7002,160
2025-06-112,1582,1792,1532,173110,7002,173
2025-06-102,1502,1592,1412,143130,5002,143
2025-06-092,1552,1572,1352,14196,2002,141
2025-06-062,1512,1632,1362,144105,8002,144
2025-06-052,1352,1482,1212,130156,6002,130
2025-06-042,1582,1642,1432,15079,2002,150
2025-06-032,1612,1742,1432,16079,9002,160
2025-06-022,1782,2052,1662,172109,5002,172
2025-05-302,1662,2002,1572,200160,8002,200
2025-05-292,1442,1912,1442,184238,3002,184
2025-05-282,1252,1472,1182,135199,5002,135
2025-05-272,0832,1042,0822,10481,0002,104
2025-05-262,1002,1032,0872,095131,6002,095
2025-05-232,1062,1142,0932,09878,1002,098
2025-05-222,1022,1192,0852,08984,3002,089
2025-05-212,1572,1642,1202,127100,4002,127
2025-05-202,1582,1642,1222,131137,4002,131
2025-05-192,1162,1672,1162,158139,6002,158
2025-05-162,1192,1292,0982,112106,4002,112
2025-05-152,1362,1562,1022,122131,9002,122
2025-05-142,1702,1742,1282,155126,4002,155
2025-05-132,1922,2122,1712,172159,1002,172
2025-05-122,1242,1552,1202,148148,8002,148
2025-05-092,1182,1362,0962,122156,9002,122
2025-05-082,0892,0972,0562,084190,6002,084
2025-05-072,0832,0962,0622,082138,4002,082
2025-05-022,0912,1092,0662,084194,7002,084
2025-05-012,1002,1272,0782,081148,4002,081
2025-04-302,1362,1472,1102,129270,1002,129
2025-04-282,0832,1302,0832,111362,3002,111
2025-04-252,1082,1282,0582,064319,8002,064
2025-04-242,1052,1772,0202,073471,3002,073
2025-04-232,0932,0972,0732,083161,6002,083
2025-04-222,0582,0582,0362,052112,1002,052
2025-04-212,0782,0782,0472,05878,3002,058
2025-04-182,0482,0782,0372,078108,9002,078
2025-04-172,0522,0652,0192,03387,1002,033
2025-04-162,0462,0582,0132,029116,3002,029
2025-04-152,0562,0682,0382,04898,8002,048
2025-04-142,0122,0351,9832,008149,6002,008
2025-04-112,0122,0191,9652,015303,4002,015
2025-04-102,1572,1572,0572,080171,7002,080
2025-04-091,9802,0241,9501,977271,2001,977
2025-04-082,0042,0602,0022,020175,4002,020
2025-04-071,8841,9841,8591,950317,9001,950
2025-04-042,0592,0771,9802,014350,4002,014
2025-04-032,1032,1522,1032,151162,2002,151
2025-04-022,2302,2402,2072,219137,9002,219
2025-04-012,2602,2602,2242,234128,3002,234
2025-03-312,2502,2502,1842,234214,4002,234
2025-03-282,3312,3622,2852,300174,4002,300
2025-03-272,3892,3932,3272,375259,0002,375
2025-03-262,4382,4452,4042,423190,1002,423
2025-03-252,4232,4412,3972,423168,1002,423
2025-03-242,4002,4202,3812,404277,3002,404
2025-03-212,3352,3772,3322,367285,2002,367
2025-03-192,3252,3442,3242,335103,4002,335
2025-03-182,3142,3382,3132,321124,3002,321
2025-03-172,2672,3082,2662,287116,3002,287
2025-03-142,2662,2822,2592,267158,4002,267
2025-03-132,2582,2752,2482,257105,1002,257
2025-03-122,2272,2602,2122,255151,8002,255
2025-03-112,2472,2532,2112,245124,0002,245
2025-03-102,2552,2662,2372,266101,7002,266
2025-03-072,2042,2622,2012,252116,4002,252
2025-03-062,2702,2852,2602,273106,3002,273
2025-03-052,2532,2742,2382,245112,3002,245
2025-03-042,2492,2592,2132,222139,7002,222
2025-03-032,2522,2572,2372,245118,7002,245
2025-02-282,2252,2502,2122,223219,0002,223
2025-02-272,1972,2242,1972,21980,2002,219
2025-02-262,1662,1942,1472,187115,0002,187
2025-02-252,1692,1822,1522,16794,5002,167
2025-02-212,1512,1892,1452,189116,2002,189
2025-02-202,1782,1782,1222,151165,9002,151
2025-02-192,2422,2442,1872,193101,7002,193
2025-02-182,2252,2462,2142,24687,6002,246
2025-02-172,2372,2372,2122,23076,3002,230
2025-02-142,2532,2642,2362,23693,6002,236
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