6995 東証プライム 輸送用機器
東海理化電機製作所
時系列(現物)
株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
2024/9/4 | 1,975.0 | 1,983.0 | 1,946.0 | 1,950.0 | 198,600 | 1,950.0 |
2024/9/3 | 1,988.0 | 2,007.0 | 1,988.0 | 1,999.0 | 58,400 | 1,999.0 |
2024/9/2 | 2,000.0 | 2,003.0 | 1,977.0 | 1,988.0 | 138,200 | 1,988.0 |
2024/8/30 | 1,951.0 | 1,995.0 | 1,951.0 | 1,982.0 | 210,300 | 1,982.0 |
2024/8/29 | 1,963.0 | 1,969.0 | 1,947.0 | 1,952.0 | 150,000 | 1,952.0 |
2024/8/28 | 1,950.0 | 1,961.0 | 1,942.0 | 1,961.0 | 174,400 | 1,961.0 |
2024/8/27 | 1,973.0 | 1,973.0 | 1,951.0 | 1,964.0 | 101,500 | 1,964.0 |
2024/8/26 | 1,960.0 | 1,972.0 | 1,947.0 | 1,964.0 | 134,400 | 1,964.0 |
2024/8/23 | 1,974.0 | 1,982.0 | 1,945.0 | 1,961.0 | 144,300 | 1,961.0 |
2024/8/22 | 1,985.0 | 1,988.0 | 1,961.0 | 1,980.0 | 107,400 | 1,980.0 |
2024/8/21 | 1,959.0 | 1,964.0 | 1,945.0 | 1,960.0 | 119,600 | 1,960.0 |
2024/8/20 | 1,977.0 | 1,982.0 | 1,954.0 | 1,970.0 | 86,400 | 1,970.0 |
2024/8/19 | 1,973.0 | 1,983.0 | 1,942.0 | 1,960.0 | 165,100 | 1,960.0 |
2024/8/16 | 1,954.0 | 1,975.0 | 1,946.0 | 1,967.0 | 216,100 | 1,967.0 |
2024/8/15 | 1,907.0 | 1,942.0 | 1,900.0 | 1,932.0 | 288,500 | 1,932.0 |
2024/8/14 | 1,889.0 | 1,947.0 | 1,885.0 | 1,928.0 | 233,400 | 1,928.0 |
2024/8/13 | 1,874.0 | 1,898.0 | 1,851.0 | 1,889.0 | 216,000 | 1,889.0 |
2024/8/9 | 1,891.0 | 1,891.0 | 1,826.0 | 1,850.0 | 250,000 | 1,850.0 |
2024/8/8 | 1,851.0 | 1,896.0 | 1,839.0 | 1,851.0 | 303,200 | 1,851.0 |
2024/8/7 | 1,811.0 | 1,907.0 | 1,802.0 | 1,854.0 | 198,600 | 1,854.0 |