東洋機械金属(6210)の株価時系列情報
東洋機械金属(6210)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/18 | 645 | 646 | 633 | 639 | 59,000 |
| 2024/09/17 | 641 | 645 | 636 | 642 | 47,200 |
| 2024/09/13 | 635 | 638 | 633 | 635 | 40,600 |
| 2024/09/12 | 634 | 645 | 634 | 641 | 34,900 |
| 2024/09/11 | 645 | 645 | 626 | 629 | 105,500 |
| 2024/09/10 | 649 | 654 | 644 | 645 | 49,100 |
| 2024/09/09 | 650 | 655 | 643 | 650 | 63,000 |
| 2024/09/06 | 662 | 664 | 654 | 654 | 51,300 |
| 2024/09/05 | 660 | 670 | 655 | 659 | 42,800 |
| 2024/09/04 | 679 | 679 | 656 | 657 | 162,600 |
| 2024/09/03 | 686 | 689 | 684 | 685 | 23,000 |
| 2024/09/02 | 690 | 690 | 681 | 687 | 17,300 |
| 2024/08/30 | 680 | 686 | 680 | 681 | 32,800 |
| 2024/08/29 | 679 | 680 | 676 | 680 | 19,700 |
| 2024/08/28 | 687 | 687 | 675 | 675 | 29,000 |
| 2024/08/27 | 674 | 681 | 671 | 677 | 25,700 |
| 2024/08/26 | 679 | 679 | 669 | 671 | 34,700 |
| 2024/08/23 | 671 | 675 | 670 | 672 | 35,900 |
| 2024/08/22 | 675 | 675 | 670 | 675 | 14,600 |
| 2024/08/21 | 676 | 679 | 671 | 675 | 28,200 |
| 2024/08/20 | 680 | 682 | 675 | 680 | 29,800 |
| 2024/08/19 | 681 | 681 | 670 | 670 | 54,400 |
| 2024/08/16 | 685 | 689 | 674 | 679 | 74,400 |
| 2024/08/15 | 674 | 683 | 673 | 683 | 33,200 |
| 2024/08/14 | 667 | 678 | 666 | 673 | 40,500 |
| 2024/08/13 | 658 | 668 | 658 | 667 | 45,200 |
| 2024/08/09 | 661 | 674 | 648 | 656 | 99,800 |
| 2024/08/08 | 660 | 664 | 647 | 653 | 49,900 |
| 2024/08/07 | 650 | 669 | 643 | 664 | 69,000 |
| 2024/08/06 | 616 | 668 | 616 | 650 | 117,600 |
| 2024/08/05 | 647 | 647 | 590 | 606 | 272,600 |
| 2024/08/02 | 682 | 685 | 665 | 667 | 179,800 |
| 2024/08/01 | 706 | 706 | 687 | 692 | 86,900 |
| 2024/07/31 | 691 | 709 | 688 | 709 | 72,400 |
| 2024/07/30 | 705 | 705 | 690 | 691 | 254,200 |
| 2024/07/29 | 715 | 715 | 701 | 704 | 97,200 |
| 2024/07/26 | 701 | 718 | 700 | 714 | 79,500 |
| 2024/07/25 | 710 | 710 | 700 | 700 | 100,200 |
| 2024/07/24 | 725 | 725 | 711 | 712 | 59,100 |
| 2024/07/23 | 726 | 726 | 718 | 723 | 37,500 |
| 2024/07/22 | 732 | 732 | 718 | 720 | 73,300 |
| 2024/07/19 | 735 | 735 | 727 | 731 | 36,500 |
| 2024/07/18 | 739 | 739 | 733 | 733 | 36,000 |
| 2024/07/17 | 741 | 747 | 737 | 740 | 57,800 |
| 2024/07/16 | 738 | 743 | 738 | 740 | 27,500 |
| 2024/07/12 | 736 | 741 | 731 | 736 | 62,900 |
| 2024/07/11 | 734 | 741 | 732 | 739 | 40,400 |
| 2024/07/10 | 730 | 735 | 728 | 735 | 60,600 |
| 2024/07/09 | 740 | 741 | 726 | 727 | 94,200 |
| 2024/07/08 | 749 | 750 | 737 | 739 | 52,600 |
| 2024/07/05 | 762 | 763 | 746 | 747 | 85,000 |
| 2024/07/04 | 766 | 767 | 760 | 760 | 34,000 |
| 2024/07/03 | 769 | 769 | 762 | 763 | 41,500 |
| 2024/07/02 | 760 | 769 | 759 | 769 | 71,600 |
| 2024/07/01 | 757 | 764 | 752 | 760 | 81,800 |
| 2024/06/28 | 743 | 750 | 739 | 750 | 62,100 |
| 2024/06/27 | 738 | 743 | 735 | 735 | 33,600 |
| 2024/06/26 | 730 | 738 | 727 | 737 | 38,500 |
| 2024/06/25 | 730 | 730 | 726 | 730 | 23,800 |
| 2024/06/24 | 722 | 727 | 722 | 727 | 16,000 |
| 2024/06/21 | 722 | 724 | 720 | 721 | 17,400 |
| 2024/06/20 | 727 | 727 | 720 | 723 | 17,200 |
| 2024/06/19 | 725 | 729 | 724 | 727 | 24,000 |
| 2024/06/18 | 721 | 726 | 720 | 725 | 32,300 |
| 2024/06/17 | 724 | 724 | 715 | 718 | 30,000 |
| 2024/06/14 | 712 | 724 | 712 | 721 | 47,500 |
| 2024/06/13 | 718 | 720 | 711 | 714 | 49,700 |
| 2024/06/12 | 712 | 719 | 711 | 718 | 55,400 |
| 2024/06/11 | 714 | 715 | 712 | 712 | 22,600 |
| 2024/06/10 | 710 | 712 | 707 | 712 | 36,400 |
| 2024/06/07 | 706 | 708 | 704 | 708 | 18,800 |
| 2024/06/06 | 708 | 708 | 701 | 704 | 60,800 |
| 2024/06/05 | 715 | 715 | 706 | 709 | 57,800 |
| 2024/06/04 | 723 | 723 | 713 | 713 | 49,700 |
| 2024/06/03 | 727 | 728 | 721 | 722 | 30,400 |
| 2024/05/31 | 723 | 728 | 715 | 727 | 65,400 |
| 2024/05/30 | 720 | 723 | 715 | 722 | 48,200 |
| 2024/05/29 | 731 | 731 | 720 | 720 | 24,700 |
| 2024/05/28 | 730 | 734 | 728 | 731 | 33,500 |
| 2024/05/27 | 724 | 729 | 722 | 728 | 36,800 |
| 2024/05/24 | 720 | 723 | 718 | 720 | 23,000 |
| 2024/05/23 | 723 | 727 | 721 | 726 | 23,400 |
| 2024/05/22 | 725 | 728 | 724 | 726 | 21,600 |
| 2024/05/21 | 728 | 729 | 723 | 727 | 25,400 |
| 2024/05/20 | 722 | 729 | 722 | 728 | 42,600 |
| 2024/05/17 | 715 | 722 | 715 | 720 | 28,100 |
| 2024/05/16 | 723 | 724 | 714 | 720 | 47,500 |
| 2024/05/15 | 726 | 727 | 721 | 723 | 30,300 |
| 2024/05/14 | 733 | 733 | 722 | 726 | 49,600 |
| 2024/05/13 | 730 | 736 | 728 | 736 | 60,000 |
| 2024/05/10 | 735 | 737 | 729 | 733 | 32,000 |
| 2024/05/09 | 736 | 736 | 727 | 735 | 30,200 |
| 2024/05/08 | 729 | 733 | 726 | 733 | 43,600 |
| 2024/05/07 | 735 | 735 | 724 | 729 | 72,300 |
| 2024/05/02 | 733 | 735 | 727 | 733 | 58,400 |
| 2024/05/01 | 742 | 745 | 733 | 733 | 86,600 |
| 2024/04/30 | 750 | 754 | 743 | 745 | 60,500 |
| 2024/04/26 | 733 | 745 | 722 | 740 | 322,200 |
| 2024/04/25 | 717 | 753 | 712 | 736 | 215,800 |
| 2024/04/24 | 715 | 724 | 714 | 721 | 75,900 |
| 2024/04/23 | 720 | 721 | 710 | 715 | 57,500 |
| 2024/04/22 | 715 | 719 | 712 | 718 | 50,800 |
| 2024/04/19 | 723 | 723 | 705 | 712 | 81,200 |
| 2024/04/18 | 710 | 725 | 706 | 725 | 58,500 |
| 2024/04/17 | 718 | 719 | 709 | 711 | 75,600 |
| 2024/04/16 | 720 | 723 | 710 | 717 | 76,500 |
| 2024/04/15 | 730 | 731 | 724 | 727 | 72,100 |
| 2024/04/12 | 738 | 740 | 732 | 733 | 41,200 |
| 2024/04/11 | 733 | 739 | 730 | 738 | 45,900 |
| 2024/04/10 | 741 | 743 | 734 | 736 | 59,900 |
| 2024/04/09 | 738 | 742 | 733 | 741 | 52,000 |
| 2024/04/08 | 750 | 751 | 736 | 738 | 78,900 |
| 2024/04/05 | 747 | 758 | 741 | 748 | 153,600 |
| 2024/04/04 | 776 | 776 | 753 | 756 | 75,000 |
| 2024/04/03 | 777 | 781 | 768 | 771 | 74,000 |
| 2024/04/02 | 775 | 794 | 770 | 782 | 90,700 |
| 2024/04/01 | 774 | 775 | 763 | 768 | 88,100 |
| 2024/03/29 | 766 | 777 | 765 | 772 | 66,700 |
| 2024/03/28 | 776 | 779 | 764 | 764 | 197,100 |
| 2024/03/27 | 803 | 812 | 800 | 805 | 175,800 |
| 2024/03/26 | 800 | 804 | 790 | 803 | 137,900 |
| 2024/03/25 | 810 | 810 | 796 | 800 | 138,400 |
| 2024/03/22 | 809 | 809 | 794 | 803 | 116,300 |
| 2024/03/21 | 799 | 808 | 794 | 805 | 124,800 |
| 2024/03/19 | 794 | 795 | 782 | 794 | 127,800 |
| 2024/03/18 | 784 | 797 | 784 | 794 | 128,400 |
| 2024/03/15 | 774 | 784 | 771 | 775 | 152,000 |
| 2024/03/14 | 773 | 775 | 757 | 769 | 186,000 |
| 2024/03/13 | 762 | 773 | 759 | 769 | 105,600 |
| 2024/03/12 | 745 | 755 | 741 | 755 | 86,800 |
| 2024/03/11 | 767 | 767 | 741 | 745 | 172,400 |
| 2024/03/08 | 749 | 766 | 747 | 764 | 198,700 |
| 2024/03/07 | 753 | 758 | 749 | 754 | 171,500 |
| 2024/03/06 | 743 | 750 | 739 | 750 | 67,400 |
| 2024/03/05 | 733 | 746 | 730 | 744 | 70,400 |
| 2024/03/04 | 744 | 744 | 731 | 735 | 101,600 |
| 2024/03/01 | 740 | 746 | 739 | 743 | 65,100 |
| 2024/02/29 | 747 | 748 | 740 | 740 | 73,600 |
| 2024/02/28 | 759 | 760 | 747 | 747 | 98,600 |
| 2024/02/27 | 745 | 758 | 745 | 757 | 97,700 |
| 2024/02/26 | 744 | 749 | 742 | 745 | 85,500 |
| 2024/02/22 | 735 | 744 | 733 | 740 | 117,100 |
| 2024/02/21 | 722 | 735 | 720 | 727 | 110,900 |
| 2024/02/20 | 714 | 727 | 713 | 723 | 146,500 |
| 2024/02/19 | 706 | 712 | 705 | 707 | 53,600 |
| 2024/02/16 | 709 | 709 | 702 | 707 | 57,700 |
| 2024/02/15 | 708 | 709 | 698 | 700 | 77,400 |
| 2024/02/14 | 711 | 711 | 706 | 706 | 46,200 |
| 2024/02/13 | 705 | 713 | 705 | 711 | 47,700 |
| 2024/02/09 | 708 | 708 | 702 | 703 | 60,900 |
| 2024/02/08 | 719 | 719 | 707 | 709 | 80,200 |
| 2024/02/07 | 718 | 726 | 716 | 718 | 79,100 |
| 2024/02/06 | 713 | 723 | 711 | 718 | 104,700 |
| 2024/02/05 | 718 | 719 | 708 | 711 | 93,600 |
| 2024/02/02 | 704 | 717 | 696 | 713 | 119,400 |
| 2024/02/01 | 705 | 710 | 701 | 703 | 103,300 |
| 2024/01/31 | 693 | 706 | 693 | 706 | 157,600 |
| 2024/01/30 | 692 | 696 | 688 | 693 | 236,900 |
| 2024/01/29 | 688 | 692 | 683 | 690 | 229,400 |
| 2024/01/26 | 700 | 700 | 673 | 688 | 766,000 |
| 2024/01/25 | 729 | 741 | 725 | 736 | 176,400 |
| 2024/01/24 | 726 | 732 | 725 | 729 | 78,000 |
| 2024/01/23 | 719 | 732 | 718 | 727 | 233,800 |
| 2024/01/22 | 710 | 719 | 709 | 716 | 81,300 |
| 2024/01/19 | 708 | 709 | 702 | 705 | 93,400 |
| 2024/01/18 | 710 | 713 | 708 | 708 | 64,900 |
| 2024/01/17 | 713 | 719 | 712 | 712 | 61,400 |
| 2024/01/16 | 718 | 719 | 713 | 716 | 66,800 |
| 2024/01/15 | 713 | 722 | 709 | 717 | 110,500 |
| 2024/01/12 | 716 | 718 | 707 | 707 | 125,100 |
| 2024/01/11 | 720 | 722 | 716 | 716 | 71,000 |
| 2024/01/10 | 715 | 722 | 714 | 716 | 96,000 |
| 2024/01/09 | 712 | 716 | 709 | 715 | 88,900 |
| 2024/01/05 | 702 | 710 | 700 | 709 | 82,500 |
| 2024/01/04 | 690 | 701 | 687 | 701 | 91,000 |
| 2023/12/29 | 683 | 687 | 683 | 686 | 47,300 |
| 2023/12/28 | 677 | 684 | 677 | 681 | 72,200 |
| 2023/12/27 | 671 | 675 | 670 | 675 | 58,000 |
| 2023/12/26 | 663 | 670 | 662 | 669 | 34,300 |
| 2023/12/25 | 667 | 667 | 663 | 663 | 45,300 |
| 2023/12/22 | 661 | 664 | 660 | 663 | 33,000 |
| 2023/12/21 | 659 | 662 | 656 | 661 | 24,600 |
| 2023/12/20 | 661 | 662 | 659 | 660 | 36,200 |
| 2023/12/19 | 654 | 658 | 651 | 657 | 47,100 |
| 2023/12/18 | 657 | 657 | 651 | 652 | 46,700 |
| 2023/12/15 | 653 | 663 | 653 | 662 | 44,300 |
| 2023/12/14 | 661 | 664 | 652 | 653 | 102,800 |
| 2023/12/13 | 661 | 662 | 656 | 660 | 40,100 |
| 2023/12/12 | 672 | 672 | 659 | 659 | 67,200 |
| 2023/12/11 | 670 | 672 | 657 | 664 | 156,200 |
| 2023/12/08 | 671 | 671 | 661 | 664 | 74,300 |
| 2023/12/07 | 674 | 675 | 667 | 671 | 60,100 |
| 2023/12/06 | 680 | 680 | 673 | 675 | 70,500 |
| 2023/12/05 | 682 | 691 | 678 | 680 | 71,400 |
| 2023/12/04 | 677 | 688 | 674 | 684 | 203,900 |
| 2023/12/01 | 670 | 677 | 670 | 677 | 153,400 |
| 2023/11/30 | 664 | 669 | 663 | 667 | 43,400 |
| 2023/11/29 | 667 | 667 | 661 | 664 | 95,000 |
| 2023/11/28 | 668 | 669 | 663 | 666 | 80,100 |
| 2023/11/27 | 666 | 666 | 662 | 665 | 57,800 |