東洋電機製造(6505)の株価時系列情報
東洋電機製造(6505)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 | 1,176 | 1,204 | 1,175 | 1,188 | 39,700 |
2024/03/27 | 1,185 | 1,197 | 1,176 | 1,176 | 23,300 |
2024/03/26 | 1,182 | 1,188 | 1,171 | 1,185 | 18,600 |
2024/03/25 | 1,187 | 1,198 | 1,181 | 1,182 | 25,500 |
2024/03/22 | 1,192 | 1,195 | 1,182 | 1,190 | 26,100 |
2024/03/21 | 1,189 | 1,195 | 1,173 | 1,190 | 51,600 |
2024/03/19 | 1,150 | 1,177 | 1,150 | 1,177 | 75,200 |
2024/03/18 | 1,139 | 1,152 | 1,133 | 1,150 | 64,800 |
2024/03/15 | 1,120 | 1,139 | 1,098 | 1,130 | 34,600 |
2024/03/14 | 1,093 | 1,124 | 1,093 | 1,124 | 31,500 |
2024/03/13 | 1,093 | 1,100 | 1,089 | 1,096 | 25,200 |
2024/03/12 | 1,062 | 1,088 | 1,062 | 1,088 | 51,400 |
2024/03/11 | 1,116 | 1,116 | 1,061 | 1,080 | 73,200 |
2024/03/08 | 1,100 | 1,129 | 1,093 | 1,121 | 52,100 |
2024/03/07 | 1,105 | 1,114 | 1,097 | 1,101 | 25,300 |
2024/03/06 | 1,074 | 1,106 | 1,066 | 1,102 | 34,900 |
2024/03/05 | 1,084 | 1,084 | 1,072 | 1,072 | 17,900 |
2024/03/04 | 1,086 | 1,100 | 1,084 | 1,084 | 52,100 |
2024/03/01 | 1,097 | 1,103 | 1,085 | 1,086 | 20,600 |
2024/02/29 | 1,087 | 1,102 | 1,084 | 1,099 | 35,900 |
2024/02/28 | 1,065 | 1,088 | 1,065 | 1,088 | 40,200 |
2024/02/27 | 1,065 | 1,076 | 1,061 | 1,061 | 32,300 |
2024/02/26 | 1,075 | 1,080 | 1,067 | 1,070 | 34,200 |
2024/02/22 | 1,068 | 1,077 | 1,064 | 1,075 | 24,900 |
2024/02/21 | 1,064 | 1,077 | 1,055 | 1,068 | 46,700 |
2024/02/20 | 1,067 | 1,071 | 1,060 | 1,070 | 54,700 |
2024/02/19 | 1,036 | 1,062 | 1,036 | 1,062 | 32,200 |
2024/02/16 | 1,022 | 1,042 | 1,022 | 1,035 | 28,600 |
2024/02/15 | 1,045 | 1,045 | 1,022 | 1,022 | 51,100 |
2024/02/14 | 1,057 | 1,057 | 1,047 | 1,051 | 28,100 |
2024/02/13 | 1,039 | 1,065 | 1,033 | 1,065 | 54,300 |
2024/02/09 | 1,033 | 1,042 | 1,033 | 1,042 | 38,000 |
2024/02/08 | 1,048 | 1,049 | 1,032 | 1,046 | 48,200 |
2024/02/07 | 1,045 | 1,064 | 1,045 | 1,048 | 29,700 |
2024/02/06 | 1,070 | 1,071 | 1,048 | 1,052 | 38,200 |
2024/02/05 | 1,058 | 1,069 | 1,056 | 1,069 | 36,300 |
2024/02/02 | 1,063 | 1,067 | 1,054 | 1,058 | 30,500 |
2024/02/01 | 1,069 | 1,073 | 1,059 | 1,060 | 45,700 |
2024/01/31 | 1,080 | 1,087 | 1,074 | 1,078 | 24,200 |
2024/01/30 | 1,101 | 1,101 | 1,081 | 1,081 | 67,200 |
2024/01/29 | 1,097 | 1,109 | 1,096 | 1,102 | 28,900 |
2024/01/26 | 1,109 | 1,115 | 1,090 | 1,094 | 32,600 |
2024/01/25 | 1,124 | 1,127 | 1,103 | 1,109 | 59,100 |
2024/01/24 | 1,100 | 1,156 | 1,096 | 1,130 | 147,500 |
2024/01/23 | 1,080 | 1,107 | 1,075 | 1,100 | 94,100 |
2024/01/22 | 1,068 | 1,079 | 1,065 | 1,079 | 56,000 |
2024/01/19 | 1,056 | 1,068 | 1,049 | 1,067 | 71,000 |
2024/01/18 | 1,065 | 1,074 | 1,047 | 1,053 | 69,900 |
2024/01/17 | 1,063 | 1,083 | 1,063 | 1,072 | 70,500 |
2024/01/16 | 1,068 | 1,075 | 1,060 | 1,060 | 92,600 |
2024/01/15 | 1,053 | 1,069 | 1,052 | 1,069 | 181,800 |
2024/01/12 | 1,040 | 1,057 | 1,037 | 1,052 | 326,400 |
2024/01/11 | 1,008 | 1,019 | 1,006 | 1,019 | 49,600 |
2024/01/10 | 996 | 1,006 | 996 | 1,006 | 28,800 |
2024/01/09 | 999 | 1,001 | 995 | 995 | 14,500 |
2024/01/05 | 1,001 | 1,002 | 995 | 996 | 18,700 |
2024/01/04 | 977 | 1,001 | 971 | 1,001 | 51,100 |
2023/12/29 | 969 | 978 | 968 | 973 | 19,900 |
2023/12/28 | 972 | 974 | 963 | 972 | 8,700 |
2023/12/27 | 975 | 975 | 966 | 972 | 20,000 |
2023/12/26 | 963 | 972 | 963 | 971 | 20,000 |
2023/12/25 | 966 | 975 | 956 | 963 | 27,600 |
2023/12/22 | 950 | 968 | 950 | 961 | 32,800 |
2023/12/21 | 947 | 958 | 945 | 955 | 34,500 |
2023/12/20 | 946 | 951 | 945 | 951 | 38,400 |
2023/12/19 | 940 | 946 | 937 | 946 | 23,500 |
2023/12/18 | 940 | 948 | 932 | 947 | 20,300 |
2023/12/15 | 936 | 940 | 935 | 938 | 15,700 |
2023/12/14 | 942 | 946 | 934 | 936 | 24,300 |
2023/12/13 | 944 | 949 | 941 | 942 | 18,200 |
2023/12/12 | 944 | 945 | 937 | 941 | 22,400 |
2023/12/11 | 945 | 950 | 937 | 942 | 30,900 |
2023/12/08 | 963 | 963 | 943 | 945 | 44,700 |
2023/12/07 | 973 | 974 | 962 | 963 | 28,200 |
2023/12/06 | 970 | 983 | 970 | 976 | 39,200 |
2023/12/05 | 1,000 | 1,001 | 980 | 980 | 45,100 |
2023/12/04 | 1,005 | 1,024 | 994 | 1,000 | 87,200 |
2023/12/01 | 1,011 | 1,036 | 1,001 | 1,010 | 449,100 |
2023/11/30 | 930 | 940 | 926 | 936 | 32,100 |
2023/11/29 | 945 | 950 | 930 | 930 | 25,800 |
2023/11/28 | 945 | 954 | 940 | 945 | 32,500 |
2023/11/27 | 958 | 958 | 948 | 950 | 24,900 |
2023/11/24 | 944 | 957 | 944 | 956 | 22,600 |
2023/11/22 | 941 | 950 | 937 | 944 | 14,800 |
2023/11/21 | 948 | 955 | 935 | 941 | 35,000 |
2023/11/20 | 940 | 958 | 939 | 953 | 75,700 |
2023/11/17 | 927 | 938 | 925 | 938 | 28,400 |
2023/11/16 | 918 | 928 | 918 | 926 | 31,300 |
2023/11/15 | 909 | 920 | 906 | 916 | 26,600 |
2023/11/14 | 904 | 912 | 903 | 907 | 7,100 |
2023/11/13 | 910 | 911 | 902 | 902 | 13,500 |
2023/11/10 | 900 | 910 | 900 | 906 | 22,500 |
2023/11/09 | 909 | 912 | 900 | 909 | 27,800 |
2023/11/08 | 928 | 928 | 900 | 906 | 58,000 |
2023/11/07 | 937 | 940 | 925 | 925 | 38,400 |
2023/11/06 | 930 | 938 | 923 | 937 | 23,100 |
2023/11/02 | 936 | 937 | 925 | 926 | 19,400 |
2023/11/01 | 934 | 940 | 930 | 935 | 27,400 |
2023/10/31 | 915 | 931 | 910 | 931 | 49,400 |
2023/10/30 | 953 | 953 | 903 | 903 | 166,200 |
2023/10/27 | 934 | 958 | 934 | 955 | 34,100 |
2023/10/26 | 934 | 943 | 929 | 929 | 25,100 |
2023/10/25 | 934 | 952 | 933 | 944 | 44,000 |
2023/10/24 | 930 | 933 | 918 | 930 | 35,200 |
2023/10/23 | 943 | 943 | 930 | 930 | 34,400 |
2023/10/20 | 943 | 947 | 937 | 942 | 36,800 |
2023/10/19 | 960 | 960 | 946 | 951 | 39,600 |
2023/10/18 | 971 | 979 | 960 | 960 | 29,800 |
2023/10/17 | 997 | 1,004 | 971 | 975 | 49,400 |
2023/10/16 | 986 | 1,004 | 985 | 994 | 51,500 |
2023/10/13 | 984 | 994 | 980 | 985 | 27,900 |
2023/10/12 | 978 | 986 | 974 | 984 | 14,300 |
2023/10/11 | 990 | 990 | 976 | 976 | 16,500 |
2023/10/10 | 978 | 990 | 976 | 987 | 21,000 |
2023/10/06 | 953 | 977 | 953 | 977 | 15,200 |
2023/10/05 | 946 | 960 | 946 | 955 | 22,900 |
2023/10/04 | 958 | 966 | 942 | 942 | 58,300 |
2023/10/03 | 985 | 985 | 972 | 972 | 23,700 |
2023/10/02 | 984 | 997 | 984 | 985 | 20,800 |
2023/09/29 | 997 | 997 | 973 | 983 | 37,100 |
2023/09/28 | 1,002 | 1,010 | 995 | 999 | 20,400 |
2023/09/27 | 1,002 | 1,006 | 991 | 1,006 | 26,300 |
2023/09/26 | 1,011 | 1,014 | 1,005 | 1,007 | 33,500 |
2023/09/25 | 1,010 | 1,018 | 1,004 | 1,017 | 13,800 |
2023/09/22 | 1,013 | 1,021 | 1,006 | 1,014 | 20,000 |
2023/09/21 | 1,022 | 1,031 | 1,018 | 1,018 | 22,800 |
2023/09/20 | 1,047 | 1,047 | 1,027 | 1,027 | 57,900 |
2023/09/19 | 1,025 | 1,038 | 1,020 | 1,038 | 32,600 |
2023/09/15 | 1,022 | 1,035 | 1,020 | 1,022 | 28,200 |
2023/09/14 | 1,003 | 1,018 | 1,003 | 1,013 | 18,500 |
2023/09/13 | 1,001 | 1,006 | 995 | 999 | 24,300 |
2023/09/12 | 999 | 1,009 | 998 | 1,001 | 18,100 |
2023/09/11 | 1,012 | 1,015 | 999 | 1,003 | 15,400 |
2023/09/08 | 1,025 | 1,030 | 1,015 | 1,018 | 18,900 |
2023/09/07 | 1,020 | 1,035 | 1,020 | 1,028 | 14,900 |
2023/09/06 | 1,038 | 1,038 | 1,021 | 1,026 | 26,900 |
2023/09/05 | 1,040 | 1,045 | 1,031 | 1,037 | 10,600 |
2023/09/04 | 1,033 | 1,044 | 1,031 | 1,043 | 28,900 |
2023/09/01 | 1,030 | 1,036 | 1,029 | 1,033 | 11,100 |
2023/08/31 | 1,035 | 1,037 | 1,026 | 1,030 | 25,000 |
2023/08/30 | 1,036 | 1,036 | 1,026 | 1,029 | 9,500 |
2023/08/29 | 1,026 | 1,039 | 1,026 | 1,037 | 15,400 |
2023/08/28 | 1,015 | 1,037 | 1,011 | 1,035 | 49,300 |
2023/08/25 | 999 | 1,013 | 998 | 1,011 | 15,500 |
2023/08/24 | 1,012 | 1,012 | 997 | 1,004 | 22,800 |
2023/08/23 | 1,005 | 1,009 | 992 | 1,003 | 53,100 |
2023/08/22 | 1,008 | 1,014 | 988 | 1,005 | 44,200 |
2023/08/21 | 1,015 | 1,017 | 1,000 | 1,010 | 70,400 |
2023/08/18 | 963 | 1,016 | 961 | 1,010 | 103,100 |
2023/08/17 | 957 | 969 | 953 | 963 | 15,800 |
2023/08/16 | 951 | 962 | 951 | 958 | 14,200 |
2023/08/15 | 950 | 958 | 949 | 956 | 11,600 |
2023/08/14 | 959 | 961 | 951 | 951 | 16,200 |
2023/08/10 | 939 | 958 | 938 | 958 | 33,200 |
2023/08/09 | 952 | 952 | 940 | 947 | 28,000 |
2023/08/08 | 962 | 966 | 955 | 958 | 14,100 |
2023/08/07 | 957 | 963 | 952 | 962 | 8,100 |
2023/08/04 | 950 | 958 | 948 | 957 | 13,100 |
2023/08/03 | 955 | 964 | 942 | 952 | 48,700 |
2023/08/02 | 974 | 978 | 964 | 964 | 25,900 |
2023/08/01 | 974 | 976 | 959 | 975 | 33,400 |
2023/07/31 | 965 | 974 | 965 | 974 | 24,300 |
2023/07/28 | 970 | 970 | 949 | 950 | 99,100 |
2023/07/27 | 970 | 977 | 967 | 973 | 11,100 |
2023/07/26 | 973 | 976 | 967 | 970 | 16,100 |
2023/07/25 | 965 | 973 | 962 | 971 | 22,500 |
2023/07/24 | 942 | 967 | 940 | 967 | 33,700 |
2023/07/21 | 941 | 942 | 936 | 939 | 14,500 |
2023/07/20 | 934 | 944 | 932 | 941 | 36,400 |
2023/07/19 | 929 | 938 | 928 | 938 | 23,400 |
2023/07/18 | 937 | 938 | 920 | 923 | 49,600 |
2023/07/14 | 952 | 952 | 917 | 934 | 97,800 |
2023/07/13 | 962 | 967 | 950 | 960 | 51,500 |
2023/07/12 | 950 | 969 | 950 | 967 | 48,400 |
2023/07/11 | 950 | 956 | 947 | 947 | 18,500 |
2023/07/10 | 955 | 963 | 947 | 948 | 25,800 |
2023/07/07 | 958 | 965 | 953 | 953 | 13,700 |
2023/07/06 | 972 | 972 | 959 | 961 | 12,200 |
2023/07/05 | 974 | 976 | 966 | 972 | 19,700 |
2023/07/04 | 986 | 986 | 973 | 975 | 15,000 |
2023/07/03 | 991 | 993 | 981 | 983 | 14,000 |
2023/06/30 | 968 | 989 | 967 | 980 | 54,400 |
2023/06/29 | 959 | 966 | 950 | 966 | 32,200 |
2023/06/28 | 950 | 961 | 949 | 959 | 28,400 |
2023/06/27 | 957 | 957 | 947 | 950 | 14,500 |
2023/06/26 | 955 | 960 | 949 | 957 | 26,800 |
2023/06/23 | 960 | 967 | 946 | 955 | 27,300 |
2023/06/22 | 967 | 972 | 957 | 958 | 16,700 |
2023/06/21 | 949 | 977 | 949 | 974 | 49,000 |
2023/06/20 | 955 | 957 | 950 | 955 | 35,900 |
2023/06/19 | 951 | 962 | 949 | 961 | 30,800 |
2023/06/16 | 952 | 953 | 941 | 950 | 42,300 |
2023/06/15 | 956 | 960 | 950 | 950 | 17,800 |
2023/06/14 | 964 | 968 | 949 | 958 | 32,100 |
2023/06/13 | 973 | 976 | 957 | 960 | 23,500 |
2023/06/12 | 954 | 973 | 954 | 973 | 23,800 |
2023/06/09 | 955 | 962 | 954 | 959 | 18,600 |
2023/06/08 | 967 | 969 | 946 | 954 | 20,200 |
2023/06/07 | 960 | 968 | 957 | 960 | 21,700 |
2023/06/06 | 963 | 969 | 954 | 956 | 22,200 |