6995東証P貸借
業種 輸送用機器
東海理化電機製作所 株価時系列データ
PTS
2,200
円
(23:43)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,649 (24/03/22) | 1,801 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,649 (24/03/22) | 2,017 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,167 | 2,213 | 2,122 | 2,210 | +70 | +3.3 | 1,191,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,403 | 2,430 | 2,331 | 2,344 | -64 | -2.7 | 748,300 |
| 9/22 | 2,438 | 2,480 | 2,369 | 2,408 | -30 | -1.2 | 663,600 |
| 9/15 | 2,376 | 2,480 | 2,334 | 2,438 | +81 | +3.4 | 951,200 |
| 9/8 | 2,346 | 2,421 | 2,333 | 2,357 | +47 | +2.0 | 928,600 |
| 9/1 | 2,212 | 2,332 | 2,210 | 2,310 | +116 | +5.3 | 1,000,200 |
| 8/25 | 2,201 | 2,230 | 2,182 | 2,194 | +5 | +0.2 | 686,400 |
| 8/18 | 2,268 | 2,325 | 2,174 | 2,189 | -58 | -2.6 | 739,800 |
| 8/10 | 2,185 | 2,249 | 2,179 | 2,247 | +49 | +2.2 | 795,200 |
| 8/4 | 2,209 | 2,292 | 2,163 | 2,198 | +18 | +0.8 | 1,228,700 |
| 7/28 | 2,139 | 2,238 | 2,058 | 2,180 | +60 | +2.8 | 2,158,500 |
| 7/21 | 2,048 | 2,130 | 2,043 | 2,120 | +83 | +4.1 | 531,100 |
| 7/14 | 2,160 | 2,161 | 2,020 | 2,037 | -100 | -4.7 | 955,600 |
| 7/7 | 2,158 | 2,201 | 2,107 | 2,137 | +10 | +0.5 | 1,158,600 |
| 6/30 | 2,082 | 2,151 | 2,037 | 2,127 | +68 | +3.3 | 1,162,000 |
| 6/23 | 2,135 | 2,138 | 2,038 | 2,059 | -58 | -2.7 | 917,700 |
| 6/16 | 2,023 | 2,138 | 2,015 | 2,117 | +109 | +5.4 | 895,100 |
| 6/9 | 1,939 | 2,013 | 1,939 | 2,008 | +93 | +4.9 | 1,025,700 |
| 6/2 | 1,909 | 1,927 | 1,874 | 1,915 | +41 | +2.2 | 965,900 |
| 5/26 | 1,858 | 1,929 | 1,855 | 1,874 | 0 | 0.0 | 910,700 |
| 5/19 | 1,896 | 1,906 | 1,862 | 1,874 | -29 | -1.5 | 831,800 |
| 5/12 | 1,801 | 1,916 | 1,801 | 1,903 | +77 | +4.2 | 1,241,700 |
| 5/2 | 1,860 | 1,875 | 1,825 | 1,826 | -42 | -2.3 | 614,800 |
| 4/28 | 1,640 | 1,869 | 1,623 | 1,868 | +236 | +14.5 | 3,298,100 |
| 4/21 | 1,600 | 1,642 | 1,591 | 1,632 | +40 | +2.5 | 650,500 |
| 4/14 | 1,595 | 1,624 | 1,572 | 1,592 | +13 | +0.8 | 600,000 |
| 4/7 | 1,645 | 1,652 | 1,547 | 1,579 | -48 | -3.0 | 710,000 |
| 3/31 | 1,572 | 1,632 | 1,560 | 1,627 | +73 | +4.7 | 815,600 |
| 3/24 | 1,500 | 1,566 | 1,495 | 1,554 | +32 | +2.1 | 669,700 |
| 3/17 | 1,647 | 1,647 | 1,499 | 1,522 | -153 | -9.1 | 1,293,000 |
| 3/10 | 1,600 | 1,705 | 1,597 | 1,675 | +81 | +5.1 | 1,034,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて