KabuInsight

東海理化電機製作所

6995
プライム/輸送用機器/TOKAI RIKA CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,987.03,030.02,981.02,994.0-51.0-1.67%140,000
2026-03-123,105.03,105.03,035.03,045.0-70.0-2.25%137,100
2026-03-113,140.03,150.03,105.03,115.0+35.0+1.14%111,500
2026-03-103,100.03,115.03,055.03,080.0+40.0+1.32%103,500
2026-03-092,967.03,060.02,935.03,040.0-100.0-3.18%161,700
2026-03-063,145.03,180.03,115.03,140.0-65.0-2.03%111,700
2026-03-053,205.03,255.03,190.03,205.0+85.0+2.72%163,300
2026-03-043,245.03,245.03,090.03,120.0-20.0-0.64%268,600
2026-03-033,260.03,275.03,140.03,140.0-175.0-5.28%154,200
2026-03-023,280.03,315.03,235.03,315.0-50.0-1.49%160,300
2026-02-273,295.03,365.03,275.03,365.0+70.0+2.12%174,000
2026-02-263,330.03,345.03,295.03,295.0-35.0-1.05%78,600
2026-02-253,330.03,340.03,280.03,330.0+15.0+0.45%132,200
2026-02-243,295.03,360.03,265.03,315.0+50.0+1.53%152,600
2026-02-203,325.03,335.03,245.03,265.0-110.0-3.26%117,000
2026-02-193,315.03,375.03,300.03,375.0+50.0+1.50%118,900
2026-02-183,320.03,335.03,290.03,325.0+35.0+1.06%60,600
2026-02-173,290.03,315.03,250.03,290.0-35.0-1.05%109,500
2026-02-163,345.03,355.03,305.03,325.0+15.0+0.45%130,900
2026-02-133,335.03,345.03,260.03,310.0-20.0-0.60%142,600
2026-02-123,310.03,335.03,285.03,330.0+30.0+0.91%178,600
2026-02-103,225.03,300.03,205.03,300.0+75.0+2.33%195,500
2026-02-093,250.03,250.03,210.03,225.0+30.0+0.94%142,700
2026-02-063,145.03,195.03,140.03,195.0+50.0+1.59%149,200
2026-02-053,210.03,225.03,135.03,145.0-20.0-0.63%169,200
2026-02-043,110.03,180.03,105.03,165.0+90.0+2.93%211,300
2026-02-033,160.03,165.03,020.03,075.0+5.0+0.16%326,000
2026-02-023,180.03,210.03,050.03,070.0-60.0-1.92%469,300
2026-01-303,120.03,190.03,080.03,130.0+40.0+1.29%247,500
2026-01-293,055.03,095.03,020.03,090.0-10.0-0.32%161,500
2026-01-283,130.03,130.03,090.03,100.0-75.0-2.36%113,000
2026-01-273,170.03,190.03,160.03,175.0-35.0-1.09%108,300
2026-01-263,230.03,240.03,185.03,210.0-90.0-2.73%126,200
2026-01-233,305.03,320.03,275.03,300.0-5.0-0.15%81,500
2026-01-223,290.03,325.03,270.03,305.0+40.0+1.23%110,400
2026-01-213,215.03,265.03,210.03,265.00.00.00%110,300
2026-01-203,275.03,290.03,260.03,265.0-35.0-1.06%80,100
2026-01-193,295.03,300.03,245.03,300.0-5.0-0.15%77,400
2026-01-163,210.03,305.03,210.03,305.0+50.0+1.54%118,900
2026-01-153,220.03,275.03,220.03,255.0-30.0-0.91%113,400
2026-01-143,295.03,305.03,250.03,285.0+10.0+0.31%149,400
2026-01-133,270.03,280.03,240.03,275.0+75.0+2.34%161,600
2026-01-093,180.03,220.03,180.03,200.0+40.0+1.27%106,100
2026-01-083,165.03,185.03,150.03,160.0-20.0-0.63%91,700
2026-01-073,150.03,200.03,140.03,180.0-25.0-0.78%123,000
2026-01-063,200.03,280.03,180.03,205.0+30.0+0.94%224,900
2026-01-053,135.03,190.03,125.03,175.0+60.0+1.93%137,200
2025-12-303,125.03,135.03,100.03,115.0-5.0-0.16%77,200
2025-12-293,120.03,130.03,100.03,120.0+15.0+0.48%107,100
2025-12-263,125.03,130.03,085.03,105.0-5.0-0.16%72,700
2025-12-253,125.03,140.03,090.03,110.0-10.0-0.32%57,900
2025-12-243,135.03,135.03,100.03,120.0-5.0-0.16%70,000
2025-12-233,155.03,180.03,115.03,125.0-30.0-0.95%94,600
2025-12-223,200.03,200.03,155.03,155.0+15.0+0.48%108,900
2025-12-193,100.03,150.03,090.03,140.0+55.0+1.78%260,500
2025-12-183,085.03,095.03,065.03,085.0+15.0+0.49%109,700
2025-12-173,075.03,080.03,035.03,070.0+20.0+0.66%131,700
2025-12-163,120.03,130.03,040.03,050.0-75.0-2.40%110,200
2025-12-153,105.03,130.03,080.03,125.0+15.0+0.48%87,400
2025-12-123,090.03,110.03,075.03,110.0+70.0+2.30%129,000
2025-12-113,090.03,090.03,035.03,040.0-20.0-0.65%100,800
2025-12-103,085.03,100.03,060.03,060.0+40.0+1.32%195,700
2025-12-093,020.03,035.02,994.03,020.0-10.0-0.33%93,900
2025-12-083,005.03,035.02,991.03,030.0+59.0+1.99%137,000
2025-12-053,010.03,030.02,966.02,971.0-54.0-1.79%159,500
2025-12-042,964.03,030.02,964.03,025.0+49.0+1.65%170,700
2025-12-033,005.03,015.02,968.02,976.0-11.0-0.37%241,800
2025-12-022,992.03,005.02,956.02,987.0+6.0+0.20%251,400
2025-12-012,990.03,005.02,971.02,981.0+9.0+0.30%216,000
2025-11-282,938.02,986.02,926.02,972.0+38.0+1.30%163,900
2025-11-272,927.02,943.02,917.02,934.0+7.0+0.24%149,300
2025-11-262,885.02,936.02,862.02,927.0+71.0+2.49%167,100
2025-11-252,870.02,872.02,837.02,856.0+36.0+1.28%144,800
2025-11-212,817.02,835.02,784.02,820.0-39.0-1.36%277,700
2025-11-202,882.02,887.02,847.02,859.0+10.0+0.35%113,600
2025-11-192,835.02,873.02,808.02,849.0+14.0+0.49%103,900
2025-11-182,866.02,885.02,830.02,835.0-36.0-1.25%88,700
2025-11-172,880.02,895.02,845.02,871.0-39.0-1.34%104,100
2025-11-142,910.02,930.02,883.02,910.0-18.0-0.61%115,900
2025-11-132,950.02,950.02,920.02,928.0+14.0+0.48%77,100
2025-11-122,903.02,955.02,890.02,914.0+26.0+0.90%174,000
2025-11-112,915.02,918.02,865.02,888.0-26.0-0.89%180,300
2025-11-102,893.02,918.02,876.02,914.0+48.0+1.67%221,100
2025-11-072,837.02,877.02,824.02,866.0+2.0+0.07%159,400
2025-11-062,864.02,886.02,838.02,864.0+21.0+0.74%180,800
2025-11-052,816.02,860.02,775.02,843.0-6.0-0.21%321,000
2025-11-042,803.02,881.02,796.02,849.0+71.0+2.56%335,100
2025-10-312,860.02,870.02,716.02,778.0-40.0-1.42%631,200
2025-10-302,663.02,845.02,661.02,818.0+154.0+5.78%769,600
2025-10-292,666.02,679.02,633.02,664.0-2.0-0.08%170,300
2025-10-282,728.02,743.02,665.02,666.0-83.0-3.02%116,900
2025-10-272,710.02,749.02,694.02,749.0+55.0+2.04%108,400
2025-10-242,680.02,696.02,660.02,694.0+15.0+0.56%90,700
2025-10-232,687.02,693.02,669.02,679.0+8.0+0.30%124,900
2025-10-222,671.02,697.02,644.02,671.0+21.0+0.79%164,800
2025-10-212,660.02,677.02,641.02,650.0-1.0-0.04%105,200
2025-10-202,662.02,665.02,635.02,651.0+39.0+1.49%60,600
2025-10-172,603.02,626.02,600.02,612.0-13.0-0.50%110,500
2025-10-162,634.02,649.02,615.02,625.0+12.0+0.46%132,500
2025-10-152,590.02,621.02,572.02,613.0+61.0+2.39%170,600
2025-10-142,540.02,577.02,532.02,552.0-34.0-1.31%229,600
2025-10-102,618.02,627.02,576.02,586.0-68.0-2.56%129,200
2025-10-092,642.02,664.02,633.02,654.0+12.0+0.45%161,000
2025-10-082,702.02,715.02,642.02,642.0-74.0-2.72%125,300
2025-10-072,686.02,727.02,685.02,716.0+42.0+1.57%96,100
2025-10-062,707.02,716.02,672.02,674.0+47.0+1.79%163,100
2025-10-032,594.02,627.02,590.02,627.0+36.0+1.39%115,000
2025-10-022,591.02,604.02,545.02,591.0-8.0-0.31%103,800
2025-10-012,650.02,650.02,573.02,599.0-78.0-2.91%207,900
2025-09-302,668.02,682.02,650.02,677.0-6.0-0.22%162,200
2025-09-292,719.02,720.02,677.02,683.0-80.0-2.90%115,100
2025-09-262,734.02,768.02,734.02,763.0+23.0+0.84%131,800
2025-09-252,749.02,750.02,729.02,740.0+9.0+0.33%122,800
2025-09-242,717.02,746.02,716.02,731.0+14.0+0.52%117,300
2025-09-222,700.02,726.02,697.02,717.0+17.0+0.63%104,200
2025-09-192,726.02,749.02,685.02,700.0-24.0-0.88%332,200
2025-09-182,740.02,740.02,702.02,724.0-8.0-0.29%109,300
2025-09-172,755.02,768.02,724.02,732.0-49.0-1.76%165,000
2025-09-162,772.02,804.02,772.02,781.0+4.0+0.14%105,700
2025-09-122,810.02,814.02,777.02,777.0——135,100

直近120営業日分を表示