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

東京自働機械製作所(6360)の株価時系列情報

東京自働機械製作所(6360)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
2024/03/28 2,920 2,921 2,920 2,921 1,200
2024/03/27 2,997 3,005 2,997 2,998 900
2024/03/26 2,997 2,997 2,997 2,997 100
2024/03/25 2,943 3,000 2,943 2,997 1,500
2024/03/22 2,943 2,965 2,940 2,965 2,000
2024/03/21 2,931 2,949 2,929 2,949 2,000
2024/03/19 2,889 2,916 2,875 2,916 2,400
2024/03/18 2,919 2,961 2,919 2,919 2,300
2024/03/15 2,880 2,880 2,875 2,875 1,500
2024/03/14 2,830 2,880 2,830 2,880 700
2024/03/13 2,850 2,850 2,843 2,843 200
2024/03/11 2,853 2,853 2,845 2,850 600
2024/03/08 2,855 2,855 2,853 2,853 400
2024/03/07 2,900 2,900 2,871 2,871 1,500
2024/03/06 2,855 2,870 2,855 2,870 300
2024/03/05 2,927 2,927 2,830 2,855 1,700
2024/03/04 2,902 2,927 2,889 2,889 3,000
2024/03/01 2,927 2,927 2,874 2,927 1,900
2024/02/29 2,904 2,927 2,840 2,927 4,100
2024/02/28 2,897 2,904 2,861 2,904 2,600
2024/02/27 2,853 2,893 2,853 2,863 2,500
2024/02/26 2,797 2,848 2,791 2,848 6,300
2024/02/22 2,836 2,836 2,788 2,789 2,600
2024/02/21 2,800 2,836 2,769 2,836 4,600
2024/02/20 2,800 2,800 2,770 2,789 2,500
2024/02/19 2,740 2,835 2,740 2,800 1,300
2024/02/16 2,737 2,797 2,737 2,746 2,200
2024/02/15 2,768 2,805 2,736 2,737 4,900
2024/02/14 2,790 2,818 2,728 2,766 9,400
2024/02/13 2,815 2,817 2,797 2,810 1,300
2024/02/09 2,787 2,829 2,787 2,829 1,100
2024/02/08 2,810 2,830 2,803 2,804 2,600
2024/02/07 2,825 2,825 2,785 2,801 8,400
2024/02/06 2,892 2,892 2,812 2,832 5,400
2024/02/05 2,860 2,938 2,820 2,904 15,200
2024/02/02 3,065 3,225 3,065 3,100 15,900
2024/02/01 2,985 3,085 2,985 3,085 3,800
2024/01/31 3,040 3,040 2,975 2,994 1,900
2024/01/30 3,050 3,060 3,035 3,040 900
2024/01/29 2,986 3,050 2,986 3,030 1,700
2024/01/26 2,957 3,000 2,957 2,993 3,600
2024/01/25 2,964 3,010 2,964 2,991 2,700
2024/01/24 2,890 2,980 2,890 2,980 2,600
2024/01/23 2,873 2,900 2,873 2,900 1,200
2024/01/22 2,886 2,886 2,861 2,886 600
2024/01/19 2,847 2,878 2,847 2,856 2,300
2024/01/18 2,836 2,860 2,836 2,840 900
2024/01/17 2,845 2,877 2,838 2,838 2,900
2024/01/16 2,823 2,870 2,823 2,845 2,100
2024/01/15 2,816 2,822 2,808 2,822 600
2024/01/12 2,807 2,813 2,806 2,812 700
2024/01/11 2,777 2,830 2,756 2,830 7,800
2024/01/10 2,772 2,826 2,772 2,782 3,200
2024/01/09 2,774 2,785 2,765 2,770 2,300
2024/01/05 2,677 2,765 2,677 2,754 4,900
2024/01/04 2,640 2,670 2,639 2,664 800
2023/12/29 2,640 2,640 2,640 2,640 100
2023/12/28 2,622 2,622 2,622 2,622 100
2023/12/27 2,638 2,676 2,618 2,618 1,300
2023/12/26 2,638 2,638 2,630 2,638 2,100
2023/12/25 2,641 2,641 2,630 2,638 1,700
2023/12/22 2,640 2,644 2,640 2,641 600
2023/12/21 2,651 2,651 2,637 2,637 1,600
2023/12/20 2,654 2,660 2,643 2,651 2,300
2023/12/19 2,621 2,654 2,621 2,654 1,200
2023/12/18 2,647 2,647 2,610 2,611 700
2023/12/15 2,603 2,632 2,603 2,620 600
2023/12/14 2,617 2,617 2,603 2,603 900
2023/12/13 2,609 2,629 2,609 2,619 500
2023/12/12 2,645 2,645 2,610 2,612 1,500
2023/12/11 2,650 2,650 2,622 2,638 2,400
2023/12/08 2,664 2,664 2,644 2,650 500
2023/12/07 2,677 2,709 2,674 2,674 1,000
2023/12/06 2,683 2,685 2,674 2,676 2,800
2023/12/05 2,680 2,692 2,680 2,683 1,000
2023/12/04 2,710 2,714 2,695 2,705 1,600
2023/12/01 2,741 2,741 2,704 2,705 400
2023/11/30 2,710 2,743 2,705 2,743 1,200
2023/11/29 2,690 2,708 2,688 2,708 600
2023/11/28 2,738 2,738 2,688 2,691 700
2023/11/27 2,723 2,738 2,660 2,738 2,800
2023/11/24 2,702 2,707 2,671 2,707 900
2023/11/22 2,701 2,701 2,651 2,652 1,300
2023/11/21 2,675 2,698 2,640 2,698 1,100
2023/11/20 2,646 2,698 2,645 2,687 1,400
2023/11/17 2,641 2,646 2,610 2,646 1,300
2023/11/16 2,646 2,672 2,645 2,648 900
2023/11/15 2,680 2,682 2,630 2,682 1,200
2023/11/14 2,699 2,699 2,630 2,679 14,800
2023/11/13 2,706 2,716 2,692 2,699 11,700
2023/11/10 2,727 2,727 2,706 2,706 1,700
2023/11/09 2,755 2,755 2,727 2,727 600
2023/11/08 2,746 2,782 2,732 2,755 1,000
2023/11/07 2,772 2,772 2,746 2,746 1,500
2023/11/06 2,650 2,788 2,650 2,772 13,700
2023/11/02 2,655 2,750 2,632 2,750 3,100
2023/11/01 2,622 2,652 2,620 2,633 1,100
2023/10/31 2,605 2,605 2,588 2,600 1,100
2023/10/30 2,592 2,608 2,592 2,600 1,000
2023/10/27 2,614 2,616 2,614 2,616 300
2023/10/26 2,601 2,608 2,601 2,601 1,700
2023/10/25 2,629 2,634 2,629 2,634 600
2023/10/24 2,623 2,644 2,580 2,644 1,600
2023/10/23 2,658 2,658 2,623 2,623 600
2023/10/20 2,654 2,654 2,654 2,654 200
2023/10/19 2,652 2,666 2,651 2,653 600
2023/10/18 2,685 2,685 2,685 2,685 200
2023/10/17 2,750 2,750 2,699 2,699 800
2023/10/16 2,700 2,700 2,700 2,700 300
2023/10/13 2,704 2,714 2,704 2,710 2,100
2023/10/12 2,701 2,701 2,700 2,700 300
2023/10/11 2,729 2,730 2,682 2,726 1,400
2023/10/10 2,678 2,729 2,678 2,729 600
2023/10/06 2,661 2,691 2,641 2,645 700
2023/10/05 2,612 2,661 2,608 2,661 2,700
2023/10/04 2,590 2,610 2,552 2,589 13,100
2023/10/03 2,766 2,766 2,667 2,667 5,900
2023/10/02 2,788 2,869 2,746 2,754 9,100
2023/09/29 2,775 2,796 2,725 2,754 7,400
2023/09/28 2,750 2,750 2,750 2,750 100
2023/09/27 2,744 2,768 2,743 2,743 800
2023/09/26 2,795 2,796 2,732 2,755 4,500
2023/09/25 2,782 2,810 2,782 2,795 2,200
2023/09/22 2,812 2,830 2,775 2,830 1,400
2023/09/21 2,845 2,845 2,811 2,811 1,000
2023/09/20 2,875 2,887 2,780 2,827 10,200
2023/09/19 2,883 2,900 2,874 2,887 2,200
2023/09/15 2,880 2,900 2,880 2,900 200
2023/09/14 2,876 2,919 2,876 2,881 1,100
2023/09/13 2,950 2,950 2,885 2,885 800
2023/09/12 2,948 2,959 2,912 2,950 1,800
2023/09/11 2,965 2,965 2,964 2,964 200
2023/09/08 2,910 2,965 2,910 2,965 2,300
2023/09/07 2,923 2,960 2,923 2,960 700
2023/09/06 2,940 2,966 2,905 2,966 1,900
2023/09/05 2,941 2,950 2,890 2,950 4,200
2023/09/04 2,865 2,940 2,865 2,900 2,500
2023/09/01 2,823 2,864 2,818 2,864 4,900
2023/08/31 2,839 2,840 2,823 2,823 900
2023/08/30 2,800 2,851 2,800 2,851 2,100
2023/08/29 2,819 2,819 2,790 2,790 3,000
2023/08/28 2,792 2,803 2,775 2,803 3,200
2023/08/25 2,775 2,784 2,760 2,784 2,700
2023/08/24 2,721 2,803 2,721 2,777 37,000
2023/08/23 2,710 2,740 2,710 2,718 11,900
2023/08/22 2,730 2,732 2,730 2,731 2,300
2023/08/21 2,703 2,777 2,703 2,722 2,700
2023/08/18 2,700 2,702 2,685 2,702 2,200
2023/08/17 2,751 2,751 2,725 2,725 3,400
2023/08/16 2,800 2,800 2,749 2,755 4,700
2023/08/15 2,780 2,848 2,745 2,830 4,500
2023/08/14 2,850 2,850 2,781 2,784 4,100
2023/08/10 2,845 2,867 2,840 2,867 2,000
2023/08/09 3,005 3,030 2,839 2,839 4,800
2023/08/08 2,885 2,999 2,885 2,999 7,600
2023/08/07 2,795 2,924 2,740 2,881 20,200
2023/08/04 3,140 3,215 2,903 3,085 16,700
2023/08/03 3,105 3,140 3,060 3,080 5,000
2023/08/02 3,130 3,145 3,055 3,125 6,200
2023/08/01 3,225 3,235 3,130 3,165 3,700
2023/07/31 3,220 3,225 3,150 3,200 2,800
2023/07/28 3,215 3,215 3,060 3,110 7,400
2023/07/27 3,400 3,400 3,210 3,255 7,000
2023/07/26 3,405 3,420 3,300 3,360 2,700
2023/07/25 3,330 3,370 3,225 3,360 4,800
2023/07/24 3,230 3,360 3,070 3,325 11,100
2023/07/21 3,115 3,380 3,095 3,240 24,400
2023/07/20 3,100 3,100 2,972 2,995 4,300
2023/07/19 2,871 3,100 2,871 3,100 14,100
2023/07/18 2,799 2,869 2,793 2,869 1,700
2023/07/14 2,755 2,834 2,755 2,834 1,400
2023/07/13 2,745 2,745 2,745 2,745 500
2023/07/12 2,825 2,825 2,727 2,745 2,100
2023/07/11 2,860 2,860 2,825 2,830 1,200
2023/07/10 2,894 2,894 2,835 2,855 3,500
2023/07/07 2,880 2,880 2,845 2,858 1,600
2023/07/06 2,885 2,899 2,836 2,880 1,800
2023/07/05 2,946 2,946 2,865 2,891 2,400
2023/07/04 2,943 2,960 2,930 2,933 3,400
2023/07/03 2,937 2,947 2,900 2,911 2,000
2023/06/30 2,800 2,996 2,800 2,889 3,300
2023/06/29 2,750 2,750 2,750 2,750 300
2023/06/28 2,727 2,760 2,690 2,730 2,400
2023/06/27 2,780 2,780 2,571 2,640 5,600
2023/06/26 2,809 2,830 2,800 2,800 1,900
2023/06/23 2,827 2,870 2,804 2,830 2,300
2023/06/22 2,869 2,901 2,732 2,877 6,600
2023/06/21 2,900 2,901 2,861 2,865 5,100
2023/06/20 2,711 2,875 2,685 2,869 7,600
2023/06/19 2,630 2,669 2,630 2,650 5,100
2023/06/16 2,540 2,620 2,539 2,620 8,000
2023/06/15 2,507 2,539 2,435 2,539 5,100
2023/06/14 2,413 2,485 2,413 2,485 4,100
2023/06/13 2,410 2,413 2,410 2,413 200
2023/06/12 2,456 2,456 2,410 2,410 4,600
2023/06/09 2,459 2,459 2,452 2,452 500
2023/06/08 2,431 2,434 2,420 2,420 900
2023/06/07 2,450 2,470 2,450 2,460 1,900
2023/06/06 2,425 2,436 2,416 2,416 1,400
2023/06/05 2,449 2,449 2,400 2,413 1,500

このページの先頭へ