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
2019/12/30 1,540 1,549 1,512 1,549 7,000
2019/12/27 1,536 1,562 1,533 1,546 30,200
2019/12/26 1,512 1,532 1,510 1,532 29,400
2019/12/25 1,529 1,529 1,503 1,515 32,200
2019/12/24 1,544 1,546 1,519 1,529 28,400
2019/12/23 1,580 1,580 1,533 1,541 26,400
2019/12/20 1,608 1,608 1,568 1,579 31,300
2019/12/19 1,564 1,610 1,550 1,608 27,000
2019/12/18 1,575 1,579 1,538 1,578 21,100
2019/12/17 1,578 1,578 1,550 1,567 18,500
2019/12/16 1,552 1,586 1,552 1,566 22,800
2019/12/13 1,569 1,572 1,546 1,566 30,600
2019/12/12 1,544 1,565 1,535 1,535 14,800
2019/12/11 1,547 1,558 1,529 1,532 19,600
2019/12/10 1,541 1,567 1,532 1,547 11,800
2019/12/09 1,557 1,563 1,544 1,551 10,700
2019/12/06 1,555 1,555 1,516 1,540 18,500
2019/12/05 1,540 1,552 1,533 1,544 9,400
2019/12/04 1,544 1,547 1,520 1,540 13,300
2019/12/03 1,542 1,562 1,523 1,546 19,400
2019/12/02 1,540 1,569 1,540 1,565 29,700
2019/11/29 1,523 1,540 1,516 1,531 12,300
2019/11/28 1,529 1,535 1,513 1,517 16,200
2019/11/27 1,556 1,556 1,534 1,539 9,300
2019/11/26 1,535 1,556 1,532 1,536 14,500
2019/11/25 1,549 1,554 1,527 1,532 10,700
2019/11/22 1,545 1,558 1,530 1,537 10,300
2019/11/21 1,514 1,539 1,495 1,532 23,300
2019/11/20 1,554 1,559 1,507 1,507 24,100
2019/11/19 1,572 1,572 1,535 1,560 13,700
2019/11/18 1,567 1,574 1,546 1,563 14,500
2019/11/15 1,551 1,562 1,539 1,557 18,100
2019/11/14 1,589 1,589 1,524 1,538 21,500
2019/11/13 1,591 1,606 1,561 1,568 12,400
2019/11/12 1,591 1,592 1,565 1,582 18,200
2019/11/11 1,567 1,584 1,564 1,584 20,000
2019/11/08 1,594 1,600 1,566 1,567 26,100
2019/11/07 1,580 1,580 1,553 1,567 15,600
2019/11/06 1,588 1,588 1,557 1,557 13,000
2019/11/05 1,580 1,598 1,569 1,575 17,800
2019/11/01 1,535 1,557 1,535 1,551 19,700
2019/10/31 1,598 1,599 1,545 1,570 16,000
2019/10/30 1,603 1,603 1,567 1,598 43,400
2019/10/29 1,617 1,637 1,601 1,608 16,700
2019/10/28 1,617 1,625 1,584 1,614 16,000
2019/10/25 1,560 1,605 1,540 1,601 22,400
2019/10/24 1,618 1,618 1,555 1,559 23,100
2019/10/23 1,644 1,644 1,601 1,604 19,100
2019/10/21 1,634 1,652 1,618 1,644 27,400
2019/10/18 1,584 1,639 1,584 1,616 21,700
2019/10/17 1,612 1,613 1,580 1,580 22,400
2019/10/16 1,609 1,678 1,609 1,624 49,400
2019/10/15 1,506 1,618 1,506 1,611 67,100
2019/10/11 1,492 1,500 1,476 1,476 33,600
2019/10/10 1,528 1,751 1,482 1,507 143,100
2019/10/09 1,508 1,523 1,492 1,523 10,300
2019/10/08 1,482 1,522 1,482 1,509 12,300
2019/10/07 1,472 1,478 1,458 1,467 11,100
2019/10/04 1,473 1,476 1,451 1,472 14,400
2019/10/03 1,467 1,467 1,451 1,463 14,400
2019/10/02 1,492 1,507 1,480 1,492 15,400
2019/10/01 1,495 1,510 1,489 1,504 21,700
2019/09/30 1,505 1,508 1,476 1,477 26,200
2019/09/27 1,530 1,566 1,529 1,529 24,100
2019/09/26 1,563 1,598 1,563 1,590 19,800
2019/09/25 1,552 1,570 1,528 1,545 12,800
2019/09/24 1,551 1,571 1,551 1,561 13,400
2019/09/20 1,619 1,619 1,564 1,564 39,700
2019/09/19 1,575 1,603 1,575 1,597 21,800
2019/09/18 1,576 1,584 1,557 1,561 12,300
2019/09/17 1,513 1,587 1,513 1,584 18,900
2019/09/13 1,543 1,543 1,509 1,525 23,100
2019/09/12 1,544 1,550 1,522 1,527 18,700
2019/09/11 1,517 1,549 1,517 1,545 13,700
2019/09/10 1,521 1,540 1,517 1,517 8,300
2019/09/09 1,536 1,550 1,513 1,533 8,500
2019/09/06 1,550 1,558 1,536 1,536 5,300
2019/09/05 1,521 1,574 1,521 1,558 10,900
2019/09/04 1,520 1,536 1,517 1,519 6,300
2019/09/03 1,509 1,546 1,509 1,541 7,500
2019/09/02 1,502 1,526 1,490 1,521 4,600
2019/08/30 1,475 1,516 1,472 1,508 11,600
2019/08/29 1,481 1,491 1,445 1,445 8,800
2019/08/28 1,508 1,511 1,477 1,488 7,600
2019/08/27 1,521 1,527 1,512 1,515 9,600
2019/08/26 1,512 1,556 1,512 1,517 9,700
2019/08/23 1,553 1,579 1,544 1,552 8,100
2019/08/22 1,584 1,591 1,560 1,574 9,600
2019/08/21 1,581 1,592 1,581 1,584 3,400
2019/08/20 1,587 1,597 1,577 1,597 11,000
2019/08/19 1,593 1,598 1,578 1,592 6,800
2019/08/16 1,582 1,588 1,568 1,568 8,500
2019/08/15 1,571 1,598 1,570 1,598 8,600
2019/08/14 1,597 1,600 1,578 1,600 16,600
2019/08/13 1,562 1,591 1,535 1,565 19,300
2019/08/09 1,576 1,600 1,561 1,572 20,900
2019/08/08 1,499 1,594 1,490 1,578 35,200
2019/08/07 1,481 1,488 1,456 1,481 7,200
2019/08/06 1,409 1,489 1,409 1,486 12,000
2019/08/05 1,507 1,507 1,459 1,477 19,000
2019/08/02 1,531 1,545 1,504 1,523 19,700
2019/08/01 1,531 1,558 1,529 1,556 6,600
2019/07/31 1,564 1,564 1,531 1,531 7,900
2019/07/30 1,514 1,575 1,514 1,568 30,600
2019/07/29 1,532 1,532 1,506 1,514 14,800
2019/07/26 1,557 1,563 1,525 1,532 18,300
2019/07/25 1,573 1,588 1,568 1,585 20,100
2019/07/24 1,553 1,574 1,542 1,573 10,600
2019/07/23 1,560 1,578 1,536 1,540 27,800
2019/07/22 1,579 1,580 1,542 1,569 39,400
2019/07/19 1,509 1,584 1,509 1,578 48,600
2019/07/18 1,514 1,528 1,493 1,493 44,200
2019/07/17 1,472 1,539 1,472 1,523 45,200
2019/07/16 1,449 1,522 1,448 1,512 49,500
2019/07/12 1,400 1,489 1,395 1,464 81,100
2019/07/11 1,331 1,368 1,322 1,362 10,300
2019/07/10 1,315 1,325 1,301 1,301 8,500
2019/07/09 1,341 1,344 1,320 1,331 7,900
2019/07/08 1,362 1,362 1,342 1,347 6,200
2019/07/05 1,361 1,369 1,344 1,362 9,300
2019/07/04 1,365 1,378 1,362 1,367 6,600
2019/07/03 1,361 1,380 1,357 1,369 6,700
2019/07/02 1,367 1,390 1,318 1,376 24,800
2019/07/01 1,348 1,368 1,329 1,367 12,900
2019/06/28 1,330 1,335 1,311 1,312 9,500
2019/06/27 1,302 1,345 1,302 1,338 12,700
2019/06/26 1,305 1,321 1,296 1,297 15,700
2019/06/25 1,358 1,358 1,302 1,302 10,700
2019/06/24 1,344 1,349 1,320 1,348 9,900
2019/06/21 1,356 1,377 1,329 1,330 15,000
2019/06/20 1,388 1,388 1,361 1,372 14,000
2019/06/19 1,345 1,378 1,345 1,375 15,600
2019/06/18 1,363 1,366 1,324 1,332 13,800
2019/06/17 1,395 1,395 1,360 1,362 12,600
2019/06/14 1,377 1,402 1,370 1,396 33,100
2019/06/13 1,389 1,390 1,349 1,363 39,000
2019/06/12 1,326 1,405 1,311 1,397 142,600
2019/06/11 1,285 1,303 1,285 1,296 10,900
2019/06/10 1,275 1,289 1,264 1,285 9,000
2019/06/07 1,282 1,283 1,241 1,272 12,700
2019/06/06 1,279 1,293 1,265 1,268 13,300
2019/06/05 1,255 1,281 1,255 1,281 17,900
2019/06/04 1,204 1,229 1,200 1,229 16,800
2019/06/03 1,227 1,227 1,185 1,203 14,500
2019/05/31 1,273 1,273 1,235 1,237 17,400
2019/05/30 1,257 1,277 1,245 1,269 18,400
2019/05/29 1,275 1,288 1,264 1,274 23,200
2019/05/28 1,318 1,336 1,308 1,324 45,000
2019/05/27 1,309 1,320 1,295 1,320 13,700
2019/05/24 1,298 1,309 1,277 1,302 17,000
2019/05/23 1,311 1,311 1,288 1,298 16,500
2019/05/22 1,296 1,339 1,290 1,311 15,800
2019/05/21 1,316 1,316 1,287 1,294 14,100
2019/05/20 1,350 1,350 1,295 1,316 27,400
2019/05/17 1,335 1,345 1,320 1,331 22,700
2019/05/16 1,376 1,376 1,330 1,330 19,100
2019/05/15 1,363 1,383 1,335 1,376 26,600
2019/05/14 1,333 1,367 1,292 1,350 46,200
2019/05/13 1,331 1,394 1,331 1,363 19,400
2019/05/10 1,401 1,426 1,386 1,406 18,600
2019/05/09 1,416 1,432 1,388 1,401 27,100
2019/05/08 1,428 1,445 1,418 1,432 26,600
2019/05/07 1,516 1,516 1,457 1,457 20,100
2019/04/26 1,500 1,523 1,492 1,517 18,000
2019/04/25 1,512 1,528 1,493 1,523 19,400
2019/04/24 1,532 1,532 1,500 1,508 26,600
2019/04/23 1,518 1,540 1,500 1,532 47,000
2019/04/22 1,491 1,549 1,487 1,533 62,800
2019/04/19 1,410 1,499 1,410 1,496 82,700
2019/04/18 1,372 1,441 1,371 1,410 95,000
2019/04/17 1,351 1,356 1,315 1,350 14,000
2019/04/16 1,345 1,365 1,329 1,351 24,800
2019/04/15 1,282 1,355 1,282 1,353 34,200
2019/04/12 1,280 1,310 1,280 1,297 10,800
2019/04/11 1,291 1,301 1,274 1,292 9,500
2019/04/10 1,296 1,297 1,282 1,294 4,100
2019/04/09 1,291 1,299 1,272 1,298 11,800
2019/04/08 1,306 1,306 1,284 1,293 7,600
2019/04/05 1,285 1,304 1,276 1,303 8,700
2019/04/04 1,287 1,311 1,278 1,290 25,000
2019/04/03 1,266 1,289 1,259 1,289 24,900
2019/04/02 1,256 1,272 1,245 1,257 17,400
2019/04/01 1,217 1,255 1,217 1,251 26,000
2019/03/29 1,213 1,222 1,206 1,213 18,000
2019/03/28 1,237 1,237 1,209 1,217 23,300
2019/03/27 1,204 1,243 1,204 1,243 43,400
2019/03/26 1,180 1,213 1,180 1,205 58,300
2019/03/25 1,197 1,197 1,169 1,177 30,200
2019/03/22 1,179 1,218 1,170 1,218 43,800
2019/03/20 1,193 1,206 1,170 1,176 32,100
2019/03/19 1,186 1,204 1,170 1,179 34,100
2019/03/18 1,200 1,234 1,181 1,182 40,800
2019/03/15 1,172 1,232 1,172 1,206 171,400
2019/03/14 1,189 1,197 1,161 1,166 35,500
2019/03/13 1,197 1,221 1,185 1,188 41,100
2019/03/12 1,194 1,199 1,182 1,199 33,400
2019/03/11 1,188 1,209 1,161 1,177 26,000
2019/03/08 1,222 1,238 1,183 1,188 44,700
2019/03/07 1,260 1,263 1,235 1,246 31,000
2019/03/06 1,260 1,270 1,252 1,261 29,400
2019/03/05 1,292 1,292 1,262 1,270 20,700
2019/03/04 1,300 1,305 1,286 1,295 11,900
2019/03/01 1,292 1,301 1,292 1,295 11,300
2019/02/28 1,302 1,311 1,290 1,290 9,600
2019/02/27 1,300 1,316 1,295 1,302 20,000
2019/02/26 1,313 1,325 1,293 1,300 14,100
2019/02/25 1,318 1,323 1,307 1,318 9,400
2019/02/22 1,320 1,332 1,309 1,313 18,500
2019/02/21 1,353 1,353 1,323 1,331 14,700
2019/02/20 1,345 1,360 1,341 1,353 29,000
2019/02/19 1,331 1,341 1,318 1,336 15,100
2019/02/18 1,308 1,345 1,308 1,328 18,100
2019/02/15 1,276 1,308 1,270 1,305 19,300
2019/02/14 1,283 1,292 1,274 1,276 8,200
2019/02/13 1,260 1,299 1,242 1,290 21,800
2019/02/12 1,260 1,272 1,247 1,256 36,100
2019/02/08 1,299 1,299 1,249 1,257 17,100
2019/02/07 1,313 1,325 1,296 1,303 14,200
2019/02/06 1,333 1,348 1,319 1,322 16,600
2019/02/05 1,340 1,351 1,332 1,348 10,100
2019/02/04 1,320 1,348 1,320 1,337 15,200
2019/02/01 1,324 1,324 1,302 1,307 12,200
2019/01/31 1,313 1,333 1,313 1,324 10,600
2019/01/30 1,330 1,348 1,304 1,305 37,900
2019/01/29 1,306 1,329 1,301 1,318 18,300
2019/01/28 1,339 1,342 1,304 1,307 22,100
2019/01/25 1,329 1,368 1,329 1,342 22,700
2019/01/24 1,305 1,339 1,302 1,328 12,000
2019/01/23 1,301 1,325 1,292 1,314 23,300
2019/01/22 1,332 1,333 1,309 1,320 15,600
2019/01/21 1,340 1,348 1,325 1,331 25,500
2019/01/18 1,327 1,350 1,318 1,340 24,100
2019/01/17 1,346 1,373 1,317 1,322 23,100
2019/01/16 1,375 1,387 1,348 1,355 36,800
2019/01/15 1,285 1,382 1,285 1,375 42,400
2019/01/11 1,300 1,363 1,291 1,296 55,800
2019/01/10 1,279 1,282 1,251 1,277 20,600
2019/01/09 1,283 1,287 1,262 1,279 17,600
2019/01/08 1,269 1,296 1,269 1,283 19,300
2019/01/07 1,250 1,275 1,250 1,264 21,600
2019/01/04 1,185 1,212 1,155 1,208 30,100

このページの先頭へ