日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2021/12/30 536 546 534 541 33,000
2021/12/29 522 544 522 544 25,200
2021/12/28 521 529 515 521 26,000
2021/12/27 512 524 511 521 62,600
2021/12/24 519 519 506 506 24,900
2021/12/23 520 520 510 514 12,000
2021/12/22 531 532 512 512 31,300
2021/12/21 500 533 500 531 134,900
2021/12/20 504 504 486 488 52,300
2021/12/17 510 510 502 504 11,900
2021/12/16 512 514 506 510 22,200
2021/12/15 501 507 501 505 32,300
2021/12/14 507 511 502 505 12,300
2021/12/13 516 516 503 507 18,800
2021/12/10 528 528 515 518 25,700
2021/12/09 521 523 516 518 10,400
2021/12/08 525 529 518 526 16,000
2021/12/07 508 523 506 523 50,900
2021/12/06 512 516 504 504 32,100
2021/12/03 501 516 501 516 21,300
2021/12/02 500 506 500 500 16,700
2021/12/01 495 514 494 510 21,900
2021/11/30 510 520 497 497 33,700
2021/11/29 520 522 500 505 43,400
2021/11/26 550 550 527 528 21,800
2021/11/25 545 545 534 534 8,300
2021/11/24 540 548 535 545 43,700
2021/11/22 529 548 529 541 35,000
2021/11/19 530 534 524 532 20,300
2021/11/18 531 532 522 530 23,500
2021/11/17 545 548 530 531 27,300
2021/11/16 567 567 553 553 18,100
2021/11/15 570 570 561 567 31,400
2021/11/12 546 574 544 567 51,400
2021/11/11 557 557 545 546 26,800
2021/11/10 570 570 555 557 34,800
2021/11/09 574 579 563 565 41,000
2021/11/08 570 586 570 575 40,500
2021/11/05 590 590 569 569 40,000
2021/11/04 572 590 571 590 91,500
2021/11/02 573 575 557 568 104,200
2021/11/01 545 582 542 577 320,200
2021/10/29 508 545 508 538 211,400
2021/10/28 512 518 499 502 348,000
2021/10/27 549 554 544 549 72,700
2021/10/26 543 549 535 549 28,000
2021/10/25 527 543 527 543 54,900
2021/10/22 516 526 516 526 13,000
2021/10/21 520 527 517 521 22,200
2021/10/20 523 523 517 521 28,400
2021/10/19 515 520 515 520 13,500
2021/10/18 518 523 512 520 46,300
2021/10/15 520 520 517 519 25,000
2021/10/14 525 525 511 517 21,300
2021/10/13 526 527 518 526 26,800
2021/10/12 533 533 522 522 12,100
2021/10/11 517 534 517 534 45,700
2021/10/08 515 527 512 515 36,900
2021/10/07 523 533 517 517 34,900
2021/10/06 517 526 517 523 25,000
2021/10/05 525 525 509 514 36,700
2021/10/04 521 534 520 531 65,100
2021/10/01 510 521 504 521 34,300
2021/09/30 525 525 515 515 34,700
2021/09/29 518 525 510 525 31,700
2021/09/28 528 528 519 526 36,900
2021/09/27 520 533 520 523 47,000
2021/09/24 526 528 518 528 56,700
2021/09/22 514 519 514 515 34,200
2021/09/21 515 522 514 518 25,300
2021/09/17 518 524 516 524 45,900
2021/09/16 521 521 515 518 38,200
2021/09/15 526 527 519 521 13,900
2021/09/14 515 527 512 527 49,000
2021/09/13 509 515 507 513 22,500
2021/09/10 506 509 503 509 40,100
2021/09/09 510 510 504 507 17,100
2021/09/08 501 510 501 510 23,900
2021/09/07 505 505 499 503 16,700
2021/09/06 507 507 497 500 34,800
2021/09/03 499 507 498 500 42,900
2021/09/02 499 503 499 499 17,100
2021/09/01 497 500 497 499 12,500
2021/08/31 501 502 497 497 11,100
2021/08/30 484 503 484 501 22,900
2021/08/27 488 488 482 484 10,400
2021/08/26 483 489 480 487 19,100
2021/08/25 483 489 481 483 12,100
2021/08/24 478 489 478 485 21,200
2021/08/23 470 476 470 476 22,200
2021/08/20 470 473 465 469 32,200
2021/08/19 486 486 465 465 37,300
2021/08/18 482 489 482 486 7,700
2021/08/17 490 491 482 482 18,200
2021/08/16 490 493 484 484 48,700
2021/08/13 500 501 493 493 31,000
2021/08/12 503 503 497 499 20,600
2021/08/11 505 505 499 500 14,500
2021/08/10 500 504 498 498 18,000
2021/08/06 502 503 498 501 6,700
2021/08/05 499 502 498 500 9,700
2021/08/04 517 517 497 500 36,300
2021/08/03 522 523 515 519 10,500
2021/08/02 520 527 518 523 38,000
2021/07/30 528 529 512 512 52,600
2021/07/29 523 532 523 529 56,600
2021/07/28 515 531 503 523 135,500
2021/07/27 518 535 516 535 51,800
2021/07/26 505 514 503 514 18,000
2021/07/21 490 499 490 497 37,700
2021/07/20 491 495 488 490 32,500
2021/07/19 502 505 499 499 30,200
2021/07/16 508 511 501 508 23,300
2021/07/15 513 515 506 506 14,500
2021/07/14 515 519 512 512 19,700
2021/07/13 513 521 509 521 38,300
2021/07/12 509 516 504 509 60,100
2021/07/09 502 511 500 507 38,500
2021/07/08 517 517 509 509 19,100
2021/07/07 519 522 514 518 16,000
2021/07/06 522 528 520 523 11,900
2021/07/05 531 531 523 523 17,700
2021/07/02 527 534 527 532 11,100
2021/07/01 531 534 527 528 14,500
2021/06/30 536 541 532 532 12,800
2021/06/29 540 541 531 535 23,700
2021/06/28 544 549 537 543 22,900
2021/06/25 530 544 530 544 25,900
2021/06/24 529 532 526 528 13,100
2021/06/23 531 538 531 535 14,800
2021/06/22 527 537 526 536 27,100
2021/06/21 518 521 511 513 36,600
2021/06/18 541 542 527 528 17,900
2021/06/17 544 544 538 541 14,000
2021/06/16 529 547 526 545 33,300
2021/06/15 517 535 511 530 47,400
2021/06/14 538 538 513 517 59,000
2021/06/11 544 548 533 533 31,100
2021/06/10 542 548 538 543 20,000
2021/06/09 555 556 534 543 43,400
2021/06/08 555 565 549 559 67,800
2021/06/07 536 554 532 551 79,600
2021/06/04 532 532 524 526 13,100
2021/06/03 530 535 523 528 29,000
2021/06/02 528 535 526 533 38,000
2021/06/01 523 530 523 525 25,500
2021/05/31 526 531 521 523 27,700
2021/05/28 508 523 508 523 37,400
2021/05/27 526 528 508 508 29,400
2021/05/26 521 531 519 525 18,700
2021/05/25 535 535 523 524 31,900
2021/05/24 516 534 515 534 42,500
2021/05/21 508 516 508 514 27,500
2021/05/20 510 516 506 507 21,900
2021/05/19 510 516 510 511 24,100
2021/05/18 515 517 511 513 28,100
2021/05/17 515 520 511 515 21,100
2021/05/14 510 521 510 510 38,000
2021/05/13 503 521 501 506 41,100
2021/05/12 516 527 503 511 61,500
2021/05/11 527 529 518 519 56,600
2021/05/10 531 540 529 531 33,500
2021/05/07 525 537 525 531 42,800
2021/05/06 520 526 516 522 40,300
2021/04/30 513 524 504 524 39,500
2021/04/28 523 527 507 510 63,600
2021/04/27 536 540 517 525 223,800
2021/04/26 500 512 500 506 30,900
2021/04/23 512 517 506 510 42,400
2021/04/22 508 519 500 518 88,400
2021/04/21 495 504 487 502 51,900
2021/04/20 495 507 493 505 45,000
2021/04/19 495 505 495 502 118,400
2021/04/16 477 557 477 502 1,210,600
2021/04/15 467 478 467 477 11,000
2021/04/14 464 472 464 472 14,100
2021/04/13 465 472 465 470 16,900
2021/04/12 478 479 466 467 27,100
2021/04/09 461 472 461 471 26,400
2021/04/08 487 487 468 468 21,100
2021/04/07 481 490 481 487 18,300
2021/04/06 490 496 486 486 16,800
2021/04/05 494 496 489 491 24,500
2021/04/02 497 497 492 495 12,200
2021/04/01 503 503 484 485 39,000
2021/03/31 491 500 490 500 27,600
2021/03/30 506 510 496 496 63,900
2021/03/29 505 507 498 504 125,900
2021/03/26 493 500 491 500 64,500
2021/03/25 484 486 477 486 38,000
2021/03/24 485 492 480 480 45,600
2021/03/23 502 511 484 487 60,800
2021/03/22 535 535 498 508 189,900
2021/03/19 487 497 482 497 50,900
2021/03/18 482 485 478 483 39,300
2021/03/17 477 481 471 481 26,300
2021/03/16 470 476 468 476 24,000
2021/03/15 465 472 464 472 38,300
2021/03/12 462 464 459 464 39,300
2021/03/11 465 469 462 462 26,600
2021/03/10 468 468 462 464 37,000
2021/03/09 462 462 447 462 38,200
2021/03/08 455 456 449 455 34,500
2021/03/05 440 447 433 447 47,700
2021/03/04 444 444 438 441 19,800
2021/03/03 444 445 437 441 20,600
2021/03/02 435 445 435 440 24,700
2021/03/01 439 443 434 435 34,400
2021/02/26 444 445 437 439 19,600
2021/02/25 451 451 443 444 10,300
2021/02/24 458 458 435 444 44,500
2021/02/22 454 461 454 458 12,400
2021/02/19 461 465 447 450 21,800
2021/02/18 471 471 453 461 19,300
2021/02/17 472 474 469 472 6,900
2021/02/16 472 478 469 475 16,000
2021/02/15 475 477 470 475 21,400
2021/02/12 477 477 470 471 15,900
2021/02/10 470 476 468 475 16,400
2021/02/09 470 474 468 473 8,900
2021/02/08 460 474 456 474 36,900
2021/02/05 453 465 445 460 27,000
2021/02/04 447 453 446 447 13,800
2021/02/03 435 450 434 450 23,700
2021/02/02 424 431 424 429 16,600
2021/02/01 432 436 418 421 32,400
2021/01/29 449 451 435 436 17,700
2021/01/28 461 461 442 444 43,100
2021/01/27 450 467 450 461 42,900
2021/01/26 442 450 436 450 11,100
2021/01/25 435 444 432 444 16,500
2021/01/22 445 445 435 435 16,500
2021/01/21 438 448 435 446 14,700
2021/01/20 432 432 429 430 9,400
2021/01/19 431 439 431 432 7,600
2021/01/18 451 451 436 436 13,400
2021/01/15 456 460 451 452 14,300
2021/01/14 439 458 439 456 30,800
2021/01/13 426 443 425 443 27,100
2021/01/12 429 429 423 426 13,300
2021/01/08 416 430 416 430 17,100
2021/01/07 412 415 411 415 17,400
2021/01/06 406 409 406 409 6,300
2021/01/05 403 406 403 406 4,400
2021/01/04 411 416 403 403 16,800

このページの先頭へ