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
2017/12/29 1,926 1,932 1,907 1,918 65,800
2017/12/28 1,931 1,938 1,916 1,924 37,000
2017/12/27 1,901 1,930 1,900 1,921 76,300
2017/12/26 1,910 1,932 1,904 1,912 65,100
2017/12/25 1,922 1,924 1,897 1,910 82,000
2017/12/22 1,941 1,953 1,926 1,931 52,900
2017/12/21 1,950 1,952 1,932 1,943 30,600
2017/12/20 1,920 1,951 1,912 1,947 51,100
2017/12/19 1,940 1,958 1,899 1,920 91,400
2017/12/18 1,920 2,000 1,917 1,930 222,300
2017/12/15 1,870 1,912 1,864 1,902 76,100
2017/12/14 1,861 1,880 1,861 1,876 62,700
2017/12/13 1,861 1,867 1,846 1,857 35,400
2017/12/12 1,852 1,868 1,846 1,861 42,200
2017/12/11 1,853 1,857 1,840 1,852 34,100
2017/12/08 1,828 1,873 1,828 1,844 54,700
2017/12/07 1,795 1,828 1,793 1,824 67,800
2017/12/06 1,821 1,821 1,785 1,785 49,100
2017/12/05 1,820 1,836 1,791 1,814 86,700
2017/12/04 1,860 1,868 1,826 1,826 66,600
2017/12/01 1,855 1,870 1,852 1,860 63,700
2017/11/30 1,877 1,880 1,842 1,854 98,100
2017/11/29 1,863 1,895 1,853 1,877 100,500
2017/11/28 1,871 1,880 1,854 1,863 50,000
2017/11/27 1,907 1,910 1,878 1,883 38,900
2017/11/24 1,906 1,911 1,895 1,907 65,000
2017/11/22 1,924 1,924 1,904 1,914 38,200
2017/11/21 1,920 1,920 1,894 1,903 64,700
2017/11/20 1,903 1,920 1,885 1,904 54,500
2017/11/17 1,918 1,918 1,880 1,890 39,600
2017/11/16 1,880 1,899 1,870 1,877 62,300
2017/11/15 1,927 1,927 1,851 1,867 109,300
2017/11/14 1,952 1,955 1,931 1,934 57,700
2017/11/13 1,980 1,980 1,947 1,954 78,000
2017/11/10 1,968 2,003 1,967 1,983 43,700
2017/11/09 1,995 2,008 1,966 1,992 89,000
2017/11/08 1,987 1,988 1,967 1,988 56,600
2017/11/07 1,982 1,987 1,975 1,982 48,200
2017/11/06 2,000 2,000 1,976 1,982 57,700
2017/11/02 2,000 2,000 1,984 1,995 57,200
2017/11/01 2,014 2,014 1,995 2,000 65,100
2017/10/31 2,013 2,016 1,995 2,010 60,000
2017/10/30 1,989 2,031 1,988 2,020 165,200
2017/10/27 1,990 1,995 1,973 1,989 53,300
2017/10/26 1,989 1,990 1,974 1,980 52,600
2017/10/25 2,000 2,003 1,974 1,982 161,500
2017/10/24 2,005 2,005 1,982 2,002 125,500
2017/10/23 2,002 2,015 1,977 2,004 128,200
2017/10/20 2,005 2,011 1,979 1,986 144,800
2017/10/19 2,025 2,025 2,001 2,005 101,300
2017/10/18 2,017 2,024 1,992 2,011 194,100
2017/10/17 2,046 2,056 2,009 2,017 320,400
2017/10/16 2,120 2,120 1,994 2,042 661,600
2017/10/13 2,370 2,410 2,365 2,370 56,900
2017/10/12 2,381 2,406 2,357 2,366 41,800
2017/10/11 2,392 2,405 2,367 2,375 28,100
2017/10/10 2,400 2,432 2,391 2,392 32,700
2017/10/06 2,379 2,442 2,355 2,422 60,100
2017/10/05 2,488 2,490 2,370 2,379 79,800
2017/10/04 2,514 2,514 2,475 2,496 46,000
2017/10/03 2,515 2,515 2,476 2,501 42,200
2017/10/02 2,528 2,528 2,477 2,490 46,900
2017/09/29 2,535 2,535 2,472 2,489 77,300
2017/09/28 2,470 2,540 2,450 2,518 144,000
2017/09/27 2,395 2,471 2,383 2,459 63,700
2017/09/26 2,400 2,425 2,380 2,415 42,000
2017/09/25 2,361 2,413 2,361 2,395 50,300
2017/09/22 2,351 2,368 2,313 2,361 74,100
2017/09/21 2,390 2,393 2,356 2,363 29,400
2017/09/20 2,365 2,390 2,343 2,371 60,900
2017/09/19 2,400 2,400 2,327 2,365 56,200
2017/09/15 2,230 2,350 2,220 2,350 118,500
2017/09/14 2,290 2,324 2,228 2,236 91,300
2017/09/13 2,200 2,477 2,200 2,289 335,700
2017/09/12 2,154 2,197 2,154 2,186 65,800
2017/09/11 2,074 2,161 2,074 2,151 65,100
2017/09/08 2,040 2,090 2,040 2,060 38,600
2017/09/07 2,022 2,056 2,022 2,038 19,900
2017/09/06 2,000 2,027 1,989 2,019 26,200
2017/09/05 2,096 2,119 2,018 2,026 70,600
2017/09/04 2,100 2,109 2,049 2,073 35,500
2017/09/01 2,109 2,120 2,091 2,096 32,900
2017/08/31 2,100 2,128 2,100 2,109 37,200
2017/08/30 2,065 2,109 2,065 2,096 89,800
2017/08/29 2,021 2,061 2,012 2,061 32,000
2017/08/28 2,025 2,060 2,025 2,045 36,100
2017/08/25 2,007 2,025 2,006 2,020 19,200
2017/08/24 1,968 2,012 1,959 2,007 37,300
2017/08/23 2,026 2,026 1,968 1,968 31,700
2017/08/22 2,000 2,007 1,977 1,986 21,000
2017/08/21 2,012 2,017 1,987 2,009 47,600
2017/08/18 2,048 2,053 1,999 2,001 36,700
2017/08/17 2,054 2,074 2,028 2,065 30,600
2017/08/16 2,068 2,100 2,055 2,055 74,300
2017/08/15 2,005 2,082 2,005 2,056 91,600
2017/08/14 1,951 2,028 1,941 1,990 49,300
2017/08/10 1,980 2,032 1,953 2,001 52,500
2017/08/09 2,000 2,016 1,975 1,985 48,100
2017/08/08 1,980 2,045 1,980 2,009 100,700
2017/08/07 1,950 1,995 1,949 1,990 67,600
2017/08/04 1,908 1,949 1,908 1,942 26,100
2017/08/03 1,926 1,939 1,921 1,937 20,800
2017/08/02 1,929 1,946 1,924 1,936 36,800
2017/08/01 1,913 1,944 1,903 1,919 51,600
2017/07/31 1,928 1,941 1,919 1,924 37,600
2017/07/28 1,948 1,948 1,928 1,941 52,400
2017/07/27 1,902 1,953 1,901 1,939 91,200
2017/07/26 1,909 1,915 1,878 1,902 36,100
2017/07/25 1,928 1,928 1,883 1,894 35,800
2017/07/24 1,893 1,935 1,878 1,929 109,500
2017/07/21 1,880 1,898 1,864 1,896 37,100
2017/07/20 1,828 1,887 1,820 1,879 63,000
2017/07/19 1,851 1,865 1,827 1,838 59,100
2017/07/18 1,800 1,900 1,767 1,866 109,400
2017/07/14 1,810 1,815 1,788 1,796 72,800
2017/07/13 1,750 1,809 1,737 1,795 212,600
2017/07/12 1,687 1,699 1,670 1,698 38,900
2017/07/11 1,663 1,683 1,663 1,680 12,500
2017/07/10 1,670 1,670 1,650 1,663 10,600
2017/07/07 1,663 1,679 1,651 1,661 11,300
2017/07/06 1,672 1,680 1,659 1,676 22,700
2017/07/05 1,653 1,674 1,640 1,671 21,800
2017/07/04 1,665 1,676 1,650 1,660 28,100
2017/07/03 1,665 1,672 1,655 1,663 19,200
2017/06/30 1,639 1,667 1,639 1,666 14,600
2017/06/29 1,667 1,668 1,655 1,662 13,700
2017/06/28 1,655 1,674 1,636 1,648 27,500
2017/06/27 1,654 1,664 1,627 1,663 29,900
2017/06/26 1,638 1,655 1,638 1,645 10,500
2017/06/23 1,649 1,651 1,635 1,644 25,200
2017/06/22 1,633 1,653 1,628 1,649 14,900
2017/06/21 1,658 1,658 1,635 1,635 19,600
2017/06/20 1,639 1,658 1,631 1,655 44,300
2017/06/19 1,608 1,629 1,608 1,627 19,100
2017/06/16 1,589 1,619 1,589 1,619 40,400
2017/06/15 1,593 1,606 1,583 1,583 16,500
2017/06/14 1,608 1,611 1,589 1,593 25,800
2017/06/13 1,601 1,615 1,590 1,595 41,600
2017/06/12 1,600 1,605 1,587 1,591 24,200
2017/06/09 1,597 1,613 1,589 1,591 31,200
2017/06/08 1,621 1,623 1,599 1,601 31,300
2017/06/07 1,597 1,610 1,597 1,605 16,300
2017/06/06 1,623 1,623 1,596 1,600 54,900
2017/06/05 1,660 1,660 1,626 1,628 21,800
2017/06/02 1,651 1,665 1,646 1,657 27,800
2017/06/01 1,620 1,640 1,619 1,638 18,000
2017/05/31 1,638 1,638 1,614 1,622 27,100
2017/05/30 1,647 1,649 1,617 1,638 33,100
2017/05/29 1,654 1,672 1,641 1,652 54,600
2017/05/26 1,691 1,701 1,685 1,692 94,500
2017/05/25 1,690 1,697 1,684 1,691 35,200
2017/05/24 1,699 1,699 1,687 1,689 29,000
2017/05/23 1,707 1,708 1,683 1,692 46,300
2017/05/22 1,700 1,706 1,689 1,706 41,700
2017/05/19 1,680 1,687 1,671 1,682 29,400
2017/05/18 1,672 1,672 1,657 1,669 45,800
2017/05/17 1,678 1,685 1,673 1,683 31,600
2017/05/16 1,684 1,692 1,676 1,688 22,100
2017/05/15 1,680 1,699 1,671 1,684 37,200
2017/05/12 1,690 1,695 1,669 1,695 31,800
2017/05/11 1,690 1,690 1,668 1,683 33,700
2017/05/10 1,690 1,699 1,679 1,690 28,400
2017/05/09 1,690 1,699 1,674 1,683 36,100
2017/05/08 1,675 1,695 1,663 1,691 43,800
2017/05/02 1,648 1,661 1,644 1,645 29,200
2017/05/01 1,669 1,669 1,646 1,650 17,700
2017/04/28 1,669 1,669 1,638 1,642 29,600
2017/04/27 1,654 1,675 1,642 1,669 28,200
2017/04/26 1,635 1,656 1,635 1,644 23,200
2017/04/25 1,600 1,631 1,597 1,626 27,200
2017/04/24 1,649 1,649 1,588 1,602 52,600
2017/04/21 1,650 1,650 1,617 1,624 28,400
2017/04/20 1,620 1,640 1,612 1,616 39,500
2017/04/19 1,618 1,637 1,611 1,628 23,600
2017/04/18 1,624 1,672 1,598 1,618 56,300
2017/04/17 1,621 1,625 1,580 1,607 63,000
2017/04/14 1,645 1,653 1,620 1,633 43,500
2017/04/13 1,682 1,689 1,651 1,672 84,900
2017/04/12 1,774 1,775 1,700 1,738 100,700
2017/04/11 1,802 1,817 1,781 1,781 60,100
2017/04/10 1,791 1,849 1,780 1,803 100,400
2017/04/07 1,827 1,900 1,770 1,803 269,100
2017/04/06 1,928 1,954 1,836 1,849 1,469,800
2017/04/05 1,672 2,068 1,661 2,068 274,100
2017/04/04 1,697 1,697 1,655 1,668 18,300
2017/04/03 1,702 1,705 1,679 1,692 15,400
2017/03/31 1,746 1,754 1,698 1,698 22,600
2017/03/30 1,760 1,778 1,743 1,744 8,900
2017/03/29 1,760 1,768 1,741 1,759 16,000
2017/03/28 1,752 1,754 1,741 1,749 17,100
2017/03/27 1,746 1,752 1,720 1,720 12,500
2017/03/24 1,720 1,760 1,718 1,756 8,300
2017/03/23 1,728 1,738 1,701 1,719 10,100
2017/03/22 1,751 1,758 1,729 1,733 15,300
2017/03/21 1,764 1,779 1,761 1,768 25,200
2017/03/17 1,774 1,781 1,761 1,781 15,500
2017/03/16 1,752 1,788 1,745 1,774 19,900
2017/03/15 1,795 1,796 1,751 1,752 25,500
2017/03/14 1,764 1,773 1,761 1,773 7,000
2017/03/13 1,770 1,777 1,735 1,773 14,800
2017/03/10 1,771 1,771 1,733 1,764 21,900
2017/03/09 1,737 1,748 1,724 1,731 15,800
2017/03/08 1,734 1,748 1,730 1,737 10,700
2017/03/07 1,780 1,780 1,731 1,734 20,900
2017/03/06 1,739 1,769 1,734 1,755 13,200
2017/03/03 1,771 1,773 1,741 1,743 12,800
2017/03/02 1,785 1,815 1,760 1,766 62,700
2017/03/01 1,728 1,764 1,728 1,756 23,500
2017/02/28 1,716 1,754 1,716 1,728 8,600
2017/02/27 1,726 1,726 1,707 1,712 11,500
2017/02/24 1,735 1,757 1,705 1,726 23,200
2017/02/23 1,753 1,760 1,731 1,739 11,100
2017/02/22 1,739 1,754 1,739 1,747 15,700
2017/02/21 1,728 1,742 1,728 1,742 10,100
2017/02/20 1,749 1,760 1,727 1,734 17,400
2017/02/17 1,745 1,745 1,731 1,740 18,100
2017/02/16 1,729 1,748 1,714 1,740 34,500
2017/02/15 1,718 1,732 1,712 1,716 22,600
2017/02/14 1,745 1,757 1,705 1,706 28,100
2017/02/13 1,739 1,784 1,720 1,730 58,300
2017/02/10 1,650 1,735 1,641 1,709 106,400
2017/02/09 1,625 1,626 1,603 1,612 13,500
2017/02/08 1,605 1,627 1,595 1,626 12,100
2017/02/07 1,621 1,625 1,603 1,605 13,000
2017/02/06 1,640 1,640 1,613 1,621 12,500
2017/02/03 1,621 1,649 1,617 1,624 9,700
2017/02/02 1,660 1,664 1,619 1,621 22,700
2017/02/01 1,650 1,658 1,638 1,649 15,500
2017/01/31 1,646 1,659 1,640 1,658 26,600
2017/01/30 1,630 1,658 1,630 1,637 42,700
2017/01/27 1,655 1,655 1,624 1,634 21,100
2017/01/26 1,645 1,667 1,642 1,645 25,600
2017/01/25 1,635 1,647 1,625 1,636 16,600
2017/01/24 1,640 1,640 1,595 1,603 20,600
2017/01/23 1,641 1,645 1,626 1,630 10,700
2017/01/20 1,638 1,649 1,620 1,647 24,300
2017/01/19 1,637 1,641 1,602 1,626 20,500
2017/01/18 1,601 1,617 1,577 1,614 19,000
2017/01/17 1,634 1,637 1,605 1,605 26,300
2017/01/16 1,661 1,682 1,632 1,634 22,600
2017/01/13 1,655 1,665 1,640 1,661 27,700
2017/01/12 1,668 1,668 1,606 1,622 25,900
2017/01/11 1,644 1,655 1,624 1,655 17,600
2017/01/10 1,649 1,670 1,627 1,631 23,400
2017/01/06 1,628 1,650 1,625 1,647 22,300
2017/01/05 1,631 1,633 1,613 1,628 16,600
2017/01/04 1,586 1,630 1,585 1,628 18,700

このページの先頭へ