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 |
---|---|---|---|---|---|
2019/12/30 | 545 | 549 | 541 | 547 | 47,100 |
2019/12/27 | 548 | 548 | 540 | 544 | 43,300 |
2019/12/26 | 545 | 550 | 542 | 544 | 54,300 |
2019/12/25 | 552 | 552 | 546 | 548 | 39,000 |
2019/12/24 | 553 | 556 | 552 | 555 | 34,600 |
2019/12/23 | 560 | 562 | 553 | 554 | 60,500 |
2019/12/20 | 565 | 567 | 561 | 562 | 38,500 |
2019/12/19 | 560 | 564 | 559 | 563 | 53,600 |
2019/12/18 | 570 | 570 | 560 | 563 | 60,400 |
2019/12/17 | 568 | 571 | 565 | 570 | 49,800 |
2019/12/16 | 569 | 569 | 562 | 562 | 78,300 |
2019/12/13 | 569 | 576 | 569 | 572 | 80,400 |
2019/12/12 | 571 | 574 | 568 | 570 | 30,200 |
2019/12/11 | 573 | 576 | 570 | 570 | 34,300 |
2019/12/10 | 574 | 580 | 570 | 575 | 44,700 |
2019/12/09 | 580 | 581 | 576 | 578 | 46,900 |
2019/12/06 | 572 | 578 | 572 | 577 | 24,000 |
2019/12/05 | 577 | 578 | 572 | 572 | 27,500 |
2019/12/04 | 568 | 573 | 568 | 573 | 26,300 |
2019/12/03 | 565 | 577 | 564 | 576 | 52,200 |
2019/12/02 | 570 | 575 | 570 | 573 | 24,000 |
2019/11/29 | 573 | 573 | 568 | 569 | 15,500 |
2019/11/28 | 574 | 574 | 567 | 570 | 33,500 |
2019/11/27 | 570 | 576 | 567 | 575 | 34,500 |
2019/11/26 | 575 | 578 | 564 | 565 | 90,100 |
2019/11/25 | 569 | 576 | 568 | 569 | 39,900 |
2019/11/22 | 569 | 576 | 569 | 569 | 32,900 |
2019/11/21 | 567 | 569 | 559 | 567 | 59,700 |
2019/11/20 | 571 | 574 | 555 | 565 | 91,900 |
2019/11/19 | 574 | 578 | 571 | 571 | 30,300 |
2019/11/18 | 586 | 586 | 571 | 573 | 40,400 |
2019/11/15 | 579 | 585 | 578 | 582 | 30,300 |
2019/11/14 | 590 | 590 | 580 | 583 | 41,600 |
2019/11/13 | 599 | 599 | 586 | 588 | 16,200 |
2019/11/12 | 590 | 600 | 588 | 599 | 55,400 |
2019/11/11 | 597 | 605 | 587 | 588 | 72,700 |
2019/11/08 | 596 | 599 | 593 | 593 | 43,600 |
2019/11/07 | 590 | 597 | 585 | 586 | 89,600 |
2019/11/06 | 590 | 593 | 587 | 589 | 31,400 |
2019/11/05 | 582 | 594 | 582 | 590 | 67,600 |
2019/11/01 | 580 | 584 | 578 | 581 | 42,100 |
2019/10/31 | 590 | 590 | 580 | 585 | 68,900 |
2019/10/30 | 587 | 592 | 580 | 592 | 102,100 |
2019/10/29 | 571 | 587 | 571 | 587 | 171,200 |
2019/10/28 | 555 | 578 | 552 | 574 | 256,100 |
2019/10/25 | 599 | 603 | 595 | 595 | 37,400 |
2019/10/24 | 598 | 599 | 594 | 599 | 33,000 |
2019/10/23 | 593 | 599 | 590 | 598 | 25,100 |
2019/10/21 | 588 | 596 | 587 | 594 | 37,200 |
2019/10/18 | 585 | 589 | 580 | 583 | 30,500 |
2019/10/17 | 586 | 587 | 580 | 584 | 22,500 |
2019/10/16 | 585 | 590 | 583 | 588 | 54,300 |
2019/10/15 | 578 | 582 | 576 | 579 | 41,900 |
2019/10/11 | 573 | 575 | 568 | 573 | 32,900 |
2019/10/10 | 575 | 575 | 569 | 574 | 36,700 |
2019/10/09 | 572 | 575 | 571 | 574 | 13,900 |
2019/10/08 | 570 | 574 | 566 | 573 | 17,900 |
2019/10/07 | 568 | 569 | 563 | 565 | 13,700 |
2019/10/04 | 565 | 567 | 562 | 566 | 10,900 |
2019/10/03 | 568 | 568 | 561 | 566 | 29,200 |
2019/10/02 | 571 | 579 | 570 | 575 | 22,800 |
2019/10/01 | 567 | 579 | 567 | 575 | 21,700 |
2019/09/30 | 567 | 573 | 566 | 570 | 22,400 |
2019/09/27 | 581 | 581 | 567 | 573 | 31,600 |
2019/09/26 | 577 | 586 | 577 | 581 | 55,000 |
2019/09/25 | 572 | 577 | 569 | 577 | 26,200 |
2019/09/24 | 574 | 574 | 568 | 570 | 31,500 |
2019/09/20 | 573 | 577 | 568 | 568 | 39,800 |
2019/09/19 | 565 | 576 | 565 | 573 | 40,800 |
2019/09/18 | 578 | 578 | 559 | 559 | 68,200 |
2019/09/17 | 578 | 580 | 573 | 578 | 40,000 |
2019/09/13 | 568 | 575 | 568 | 573 | 62,900 |
2019/09/12 | 575 | 575 | 568 | 568 | 40,200 |
2019/09/11 | 571 | 574 | 564 | 571 | 50,000 |
2019/09/10 | 564 | 572 | 564 | 568 | 23,400 |
2019/09/09 | 560 | 562 | 554 | 561 | 8,500 |
2019/09/06 | 558 | 560 | 552 | 556 | 20,300 |
2019/09/05 | 545 | 561 | 545 | 556 | 33,900 |
2019/09/04 | 552 | 552 | 547 | 548 | 12,400 |
2019/09/03 | 555 | 557 | 552 | 555 | 13,500 |
2019/09/02 | 556 | 558 | 551 | 555 | 10,300 |
2019/08/30 | 548 | 556 | 545 | 556 | 16,200 |
2019/08/29 | 547 | 547 | 540 | 544 | 15,600 |
2019/08/28 | 544 | 547 | 542 | 543 | 12,400 |
2019/08/27 | 549 | 549 | 541 | 541 | 11,600 |
2019/08/26 | 549 | 549 | 540 | 542 | 32,500 |
2019/08/23 | 555 | 560 | 553 | 556 | 9,800 |
2019/08/22 | 557 | 564 | 553 | 554 | 24,200 |
2019/08/21 | 563 | 565 | 554 | 555 | 16,300 |
2019/08/20 | 553 | 564 | 547 | 564 | 29,900 |
2019/08/19 | 544 | 552 | 538 | 544 | 30,800 |
2019/08/16 | 535 | 544 | 535 | 539 | 17,100 |
2019/08/15 | 528 | 538 | 528 | 538 | 23,500 |
2019/08/14 | 540 | 545 | 539 | 545 | 16,200 |
2019/08/13 | 541 | 541 | 530 | 534 | 46,100 |
2019/08/09 | 554 | 555 | 546 | 546 | 22,900 |
2019/08/08 | 552 | 553 | 546 | 549 | 22,400 |
2019/08/07 | 554 | 558 | 551 | 552 | 23,500 |
2019/08/06 | 532 | 553 | 532 | 553 | 58,400 |
2019/08/05 | 555 | 555 | 543 | 546 | 51,900 |
2019/08/02 | 578 | 578 | 557 | 560 | 90,500 |
2019/08/01 | 582 | 585 | 577 | 583 | 16,500 |
2019/07/31 | 586 | 587 | 582 | 582 | 23,200 |
2019/07/30 | 587 | 592 | 587 | 588 | 13,500 |
2019/07/29 | 592 | 592 | 582 | 587 | 23,300 |
2019/07/26 | 592 | 599 | 589 | 592 | 29,000 |
2019/07/25 | 588 | 594 | 584 | 594 | 45,000 |
2019/07/24 | 588 | 592 | 586 | 589 | 16,000 |
2019/07/23 | 586 | 589 | 584 | 586 | 15,700 |
2019/07/22 | 582 | 587 | 581 | 582 | 13,000 |
2019/07/19 | 576 | 585 | 575 | 578 | 20,600 |
2019/07/18 | 588 | 588 | 573 | 574 | 37,000 |
2019/07/17 | 595 | 597 | 587 | 591 | 17,100 |
2019/07/16 | 598 | 601 | 592 | 595 | 20,000 |
2019/07/12 | 609 | 609 | 600 | 602 | 16,200 |
2019/07/11 | 600 | 609 | 595 | 607 | 19,600 |
2019/07/10 | 604 | 604 | 594 | 595 | 31,400 |
2019/07/09 | 602 | 606 | 597 | 600 | 30,200 |
2019/07/08 | 615 | 617 | 603 | 603 | 22,400 |
2019/07/05 | 618 | 618 | 608 | 613 | 18,600 |
2019/07/04 | 618 | 619 | 615 | 616 | 22,600 |
2019/07/03 | 614 | 618 | 609 | 618 | 28,600 |
2019/07/02 | 608 | 616 | 603 | 615 | 40,800 |
2019/07/01 | 595 | 609 | 595 | 607 | 57,900 |
2019/06/28 | 593 | 601 | 588 | 589 | 32,300 |
2019/06/27 | 584 | 594 | 584 | 593 | 18,300 |
2019/06/26 | 591 | 591 | 583 | 583 | 11,800 |
2019/06/25 | 588 | 596 | 588 | 590 | 15,700 |
2019/06/24 | 584 | 595 | 584 | 593 | 17,400 |
2019/06/21 | 595 | 595 | 586 | 592 | 29,200 |
2019/06/20 | 587 | 589 | 579 | 588 | 16,400 |
2019/06/19 | 576 | 587 | 575 | 584 | 23,300 |
2019/06/18 | 576 | 580 | 565 | 566 | 19,300 |
2019/06/17 | 579 | 586 | 576 | 576 | 41,500 |
2019/06/14 | 585 | 589 | 578 | 584 | 21,000 |
2019/06/13 | 595 | 595 | 582 | 584 | 31,100 |
2019/06/12 | 594 | 601 | 592 | 596 | 22,800 |
2019/06/11 | 594 | 600 | 592 | 594 | 36,600 |
2019/06/10 | 588 | 594 | 588 | 592 | 15,400 |
2019/06/07 | 587 | 589 | 582 | 583 | 24,000 |
2019/06/06 | 589 | 590 | 582 | 582 | 26,700 |
2019/06/05 | 575 | 587 | 575 | 586 | 34,400 |
2019/06/04 | 561 | 569 | 558 | 568 | 32,600 |
2019/06/03 | 567 | 567 | 556 | 562 | 35,800 |
2019/05/31 | 577 | 579 | 567 | 574 | 44,900 |
2019/05/30 | 568 | 578 | 566 | 577 | 17,400 |
2019/05/29 | 569 | 571 | 561 | 568 | 30,500 |
2019/05/28 | 574 | 578 | 571 | 572 | 19,500 |
2019/05/27 | 573 | 574 | 569 | 573 | 21,600 |
2019/05/24 | 563 | 579 | 563 | 573 | 50,000 |
2019/05/23 | 572 | 574 | 567 | 573 | 27,800 |
2019/05/22 | 574 | 578 | 569 | 573 | 36,100 |
2019/05/21 | 578 | 584 | 565 | 574 | 39,700 |
2019/05/20 | 572 | 583 | 563 | 579 | 58,600 |
2019/05/17 | 565 | 574 | 562 | 567 | 37,000 |
2019/05/16 | 573 | 574 | 558 | 564 | 42,500 |
2019/05/15 | 570 | 571 | 552 | 571 | 47,700 |
2019/05/14 | 556 | 565 | 548 | 563 | 59,900 |
2019/05/13 | 589 | 597 | 567 | 568 | 81,900 |
2019/05/10 | 575 | 592 | 573 | 579 | 45,300 |
2019/05/09 | 585 | 585 | 570 | 577 | 58,200 |
2019/05/08 | 593 | 593 | 585 | 587 | 41,900 |
2019/05/07 | 618 | 620 | 596 | 596 | 67,700 |
2019/04/26 | 615 | 626 | 605 | 625 | 108,300 |
2019/04/25 | 598 | 623 | 598 | 615 | 196,800 |
2019/04/24 | 585 | 593 | 585 | 588 | 42,800 |
2019/04/23 | 588 | 592 | 585 | 591 | 17,200 |
2019/04/22 | 590 | 594 | 585 | 589 | 16,000 |
2019/04/19 | 590 | 596 | 588 | 590 | 16,300 |
2019/04/18 | 595 | 596 | 584 | 588 | 38,000 |
2019/04/17 | 595 | 603 | 593 | 598 | 38,200 |
2019/04/16 | 600 | 604 | 583 | 596 | 35,200 |
2019/04/15 | 590 | 601 | 590 | 601 | 44,500 |
2019/04/12 | 585 | 587 | 578 | 582 | 33,500 |
2019/04/11 | 590 | 590 | 583 | 585 | 23,900 |
2019/04/10 | 590 | 592 | 583 | 591 | 28,200 |
2019/04/09 | 605 | 606 | 596 | 599 | 41,000 |
2019/04/08 | 616 | 616 | 603 | 604 | 25,500 |
2019/04/05 | 606 | 614 | 606 | 614 | 26,200 |
2019/04/04 | 599 | 614 | 599 | 605 | 44,700 |
2019/04/03 | 592 | 605 | 591 | 605 | 35,800 |
2019/04/02 | 593 | 598 | 587 | 593 | 36,200 |
2019/04/01 | 577 | 598 | 577 | 590 | 52,300 |
2019/03/29 | 587 | 589 | 573 | 575 | 44,200 |
2019/03/28 | 592 | 592 | 575 | 583 | 55,900 |
2019/03/27 | 589 | 595 | 585 | 594 | 71,500 |
2019/03/26 | 597 | 607 | 595 | 607 | 168,700 |
2019/03/25 | 593 | 593 | 578 | 590 | 75,100 |
2019/03/22 | 584 | 604 | 583 | 603 | 83,500 |
2019/03/20 | 581 | 585 | 576 | 579 | 58,900 |
2019/03/19 | 579 | 582 | 573 | 577 | 63,500 |
2019/03/18 | 575 | 582 | 572 | 579 | 50,700 |
2019/03/15 | 572 | 581 | 565 | 565 | 58,300 |
2019/03/14 | 580 | 580 | 571 | 572 | 40,300 |
2019/03/13 | 587 | 590 | 575 | 575 | 59,900 |
2019/03/12 | 587 | 596 | 586 | 588 | 50,300 |
2019/03/11 | 580 | 585 | 575 | 581 | 34,500 |
2019/03/08 | 600 | 601 | 578 | 579 | 100,800 |
2019/03/07 | 615 | 615 | 605 | 607 | 50,000 |
2019/03/06 | 615 | 620 | 613 | 615 | 23,600 |
2019/03/05 | 619 | 622 | 611 | 616 | 40,500 |
2019/03/04 | 614 | 623 | 614 | 619 | 39,400 |
2019/03/01 | 607 | 615 | 607 | 609 | 26,100 |
2019/02/28 | 613 | 617 | 607 | 607 | 38,900 |
2019/02/27 | 619 | 624 | 612 | 613 | 49,100 |
2019/02/26 | 620 | 623 | 610 | 617 | 44,700 |
2019/02/25 | 611 | 617 | 609 | 617 | 24,900 |
2019/02/22 | 605 | 614 | 604 | 610 | 28,700 |
2019/02/21 | 614 | 614 | 606 | 609 | 28,400 |
2019/02/20 | 615 | 616 | 606 | 609 | 36,200 |
2019/02/19 | 609 | 615 | 605 | 610 | 31,700 |
2019/02/18 | 605 | 609 | 605 | 608 | 38,800 |
2019/02/15 | 595 | 597 | 587 | 592 | 42,900 |
2019/02/14 | 597 | 604 | 597 | 598 | 53,100 |
2019/02/13 | 589 | 599 | 588 | 596 | 84,100 |
2019/02/12 | 574 | 591 | 574 | 587 | 51,100 |
2019/02/08 | 575 | 581 | 567 | 573 | 57,300 |
2019/02/07 | 586 | 588 | 578 | 584 | 60,700 |
2019/02/06 | 585 | 587 | 580 | 584 | 33,500 |
2019/02/05 | 583 | 589 | 579 | 583 | 51,000 |
2019/02/04 | 570 | 580 | 570 | 580 | 56,500 |
2019/02/01 | 571 | 576 | 562 | 563 | 65,100 |
2019/01/31 | 564 | 586 | 562 | 579 | 81,000 |
2019/01/30 | 585 | 586 | 569 | 569 | 82,900 |
2019/01/29 | 589 | 589 | 574 | 587 | 51,100 |
2019/01/28 | 594 | 596 | 587 | 591 | 28,300 |
2019/01/25 | 580 | 597 | 580 | 590 | 53,700 |
2019/01/24 | 571 | 583 | 570 | 581 | 26,300 |
2019/01/23 | 574 | 581 | 567 | 571 | 74,300 |
2019/01/22 | 588 | 588 | 577 | 583 | 41,900 |
2019/01/21 | 582 | 591 | 582 | 588 | 58,000 |
2019/01/18 | 579 | 588 | 576 | 580 | 80,500 |
2019/01/17 | 574 | 585 | 572 | 578 | 55,000 |
2019/01/16 | 579 | 579 | 562 | 567 | 77,600 |
2019/01/15 | 547 | 580 | 544 | 576 | 126,600 |
2019/01/11 | 545 | 554 | 545 | 549 | 33,000 |
2019/01/10 | 545 | 547 | 536 | 544 | 59,000 |
2019/01/09 | 556 | 556 | 544 | 548 | 45,100 |
2019/01/08 | 542 | 555 | 539 | 551 | 57,500 |
2019/01/07 | 544 | 554 | 541 | 541 | 97,800 |
2019/01/04 | 535 | 540 | 521 | 534 | 104,500 |