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
2022/12/30 848 848 840 844 6,100
2022/12/29 830 847 828 844 18,500
2022/12/28 830 832 827 832 39,800
2022/12/27 834 838 827 831 29,300
2022/12/26 835 842 834 836 38,700
2022/12/23 836 840 834 839 13,700
2022/12/22 840 843 836 840 20,400
2022/12/21 844 848 835 835 61,900
2022/12/20 865 869 839 846 43,100
2022/12/19 855 870 855 870 38,100
2022/12/16 865 869 861 861 14,100
2022/12/15 861 870 861 868 6,600
2022/12/14 862 869 862 865 11,300
2022/12/13 866 870 864 864 10,900
2022/12/12 865 866 861 863 6,600
2022/12/09 856 866 852 865 4,900
2022/12/08 853 859 849 858 17,700
2022/12/07 851 859 851 856 4,800
2022/12/06 857 858 854 857 7,600
2022/12/05 872 872 854 857 34,600
2022/12/02 863 864 854 857 35,900
2022/12/01 873 880 868 870 23,200
2022/11/30 880 882 873 873 11,300
2022/11/29 864 883 859 873 27,500
2022/11/28 883 883 868 868 30,000
2022/11/25 890 892 883 883 15,100
2022/11/24 875 889 875 888 38,000
2022/11/22 862 872 862 867 31,800
2022/11/21 858 862 858 860 20,900
2022/11/18 850 859 849 857 31,600
2022/11/17 842 857 842 850 32,400
2022/11/16 848 848 841 842 7,900
2022/11/15 839 849 838 848 18,800
2022/11/14 848 855 839 839 17,600
2022/11/11 841 848 837 848 23,100
2022/11/10 838 838 834 836 5,800
2022/11/09 841 843 838 838 8,900
2022/11/08 834 841 834 841 12,900
2022/11/07 836 836 831 834 11,300
2022/11/04 835 837 830 833 32,900
2022/11/02 847 847 838 840 22,300
2022/11/01 850 852 844 844 12,100
2022/10/31 845 854 842 850 46,900
2022/10/28 846 848 835 835 73,700
2022/10/27 851 853 846 846 21,400
2022/10/26 857 859 850 850 21,800
2022/10/25 860 860 854 857 12,200
2022/10/24 860 860 856 856 10,100
2022/10/21 863 865 855 855 15,800
2022/10/20 860 866 853 863 38,300
2022/10/19 855 860 851 860 22,900
2022/10/18 861 862 854 854 17,300
2022/10/17 863 863 853 856 31,000
2022/10/14 872 873 855 861 29,700
2022/10/13 865 865 857 857 32,100
2022/10/12 869 877 867 872 21,400
2022/10/11 888 888 868 872 32,700
2022/10/07 882 888 877 888 20,300
2022/10/06 879 884 879 884 13,500
2022/10/05 885 885 877 878 18,800
2022/10/04 870 884 870 880 28,000
2022/10/03 858 860 845 860 41,500
2022/09/30 882 882 862 863 93,300
2022/09/29 886 886 880 882 38,800
2022/09/28 878 880 874 880 41,900
2022/09/27 886 889 881 881 26,800
2022/09/26 885 889 880 886 31,100
2022/09/22 876 889 875 885 28,700
2022/09/21 885 885 877 877 54,700
2022/09/20 901 901 883 883 147,600
2022/09/16 889 892 885 886 46,700
2022/09/15 889 892 886 887 20,000
2022/09/14 887 889 885 887 32,600
2022/09/13 891 895 888 891 26,000
2022/09/12 893 896 887 892 24,900
2022/09/09 891 895 886 893 27,400
2022/09/08 888 892 885 888 23,900
2022/09/07 887 891 885 887 18,700
2022/09/06 889 893 887 890 7,800
2022/09/05 890 893 886 889 26,400
2022/09/02 899 899 890 895 31,000
2022/09/01 906 907 899 899 26,500
2022/08/31 912 912 904 906 16,900
2022/08/30 908 914 905 913 18,700
2022/08/29 908 914 901 908 20,000
2022/08/26 916 922 907 911 35,700
2022/08/25 920 920 909 916 6,800
2022/08/24 915 918 912 917 15,900
2022/08/23 920 921 913 919 6,500
2022/08/22 921 924 915 924 24,400
2022/08/19 921 926 920 925 18,200
2022/08/18 927 931 916 916 55,200
2022/08/17 927 936 927 935 12,200
2022/08/16 928 934 920 927 10,000
2022/08/15 938 938 921 928 18,500
2022/08/12 916 941 914 938 40,700
2022/08/10 921 923 912 922 11,600
2022/08/09 937 937 915 924 18,000
2022/08/08 939 939 922 936 21,300
2022/08/05 928 940 923 939 25,800
2022/08/04 948 958 933 935 36,700
2022/08/03 968 968 936 947 159,300
2022/08/02 914 926 914 923 29,600
2022/08/01 909 913 904 913 18,600
2022/07/29 909 913 905 909 12,600
2022/07/28 913 913 904 912 21,100
2022/07/27 915 915 908 911 12,400
2022/07/26 915 916 910 915 10,700
2022/07/25 911 913 905 913 12,500
2022/07/22 914 921 908 917 23,500
2022/07/21 908 915 903 915 22,600
2022/07/20 915 915 903 908 39,500
2022/07/19 892 906 885 906 33,700
2022/07/15 897 898 887 889 40,700
2022/07/14 905 905 897 902 12,700
2022/07/13 889 908 887 904 27,300
2022/07/12 900 900 890 890 19,500
2022/07/11 898 901 893 900 13,600
2022/07/08 898 904 891 891 46,600
2022/07/07 905 905 892 896 20,600
2022/07/06 901 903 898 901 15,800
2022/07/05 903 910 899 904 17,500
2022/07/04 908 912 898 903 22,900
2022/07/01 912 927 898 903 54,500
2022/06/30 942 952 911 911 73,400
2022/06/29 990 1,005 947 953 159,500
2022/06/28 915 1,058 913 981 827,300
2022/06/27 906 908 900 908 10,800
2022/06/24 906 911 903 905 8,000
2022/06/23 902 909 900 900 9,000
2022/06/22 909 909 901 902 6,200
2022/06/21 902 909 902 905 11,800
2022/06/20 917 917 894 899 21,100
2022/06/17 891 911 889 906 32,100
2022/06/16 902 907 896 901 10,900
2022/06/15 904 904 895 895 25,100
2022/06/14 905 909 902 905 25,000
2022/06/13 908 915 906 911 31,400
2022/06/10 926 931 919 919 16,700
2022/06/09 932 946 929 938 22,500
2022/06/08 935 937 929 933 19,400
2022/06/07 919 978 917 934 87,800
2022/06/06 915 917 911 914 11,300
2022/06/03 925 928 914 918 10,600
2022/06/02 924 924 915 922 9,200
2022/06/01 915 923 914 923 17,800
2022/05/31 918 919 907 914 17,400
2022/05/30 917 925 906 906 48,900
2022/05/27 929 944 929 932 116,600
2022/05/26 930 939 929 929 15,100
2022/05/25 927 936 922 927 12,100
2022/05/24 939 940 932 932 14,300
2022/05/23 935 944 932 944 11,200
2022/05/20 939 939 927 932 22,600
2022/05/19 921 936 916 936 12,100
2022/05/18 925 934 923 934 7,900
2022/05/17 931 931 921 927 9,400
2022/05/16 932 936 924 926 17,900
2022/05/13 913 932 912 932 22,400
2022/05/12 927 929 910 913 25,900
2022/05/11 930 939 927 936 5,100
2022/05/10 930 941 922 936 12,000
2022/05/09 937 941 930 930 15,600
2022/05/06 927 936 926 935 4,500
2022/05/02 921 936 921 932 10,500
2022/04/28 903 924 903 921 13,600
2022/04/27 919 919 901 901 28,200
2022/04/26 928 930 921 923 10,200
2022/04/25 934 934 921 922 20,800
2022/04/22 952 952 939 939 17,900
2022/04/21 961 963 952 955 15,100
2022/04/20 960 962 952 956 23,100
2022/04/19 952 953 942 953 11,400
2022/04/18 944 949 929 941 12,200
2022/04/15 961 961 935 942 20,600
2022/04/14 955 978 952 976 17,200
2022/04/13 964 969 947 954 27,600
2022/04/12 955 964 952 956 15,600
2022/04/11 980 991 956 956 20,100
2022/04/08 992 992 973 980 17,000
2022/04/07 991 991 979 983 17,500
2022/04/06 1,013 1,019 996 996 16,400
2022/04/05 1,018 1,026 1,013 1,014 18,000
2022/04/04 1,018 1,022 1,006 1,014 6,700
2022/04/01 1,003 1,016 985 1,010 16,500
2022/03/31 997 1,015 995 1,003 22,100
2022/03/30 1,006 1,010 994 1,010 17,100
2022/03/29 1,007 1,014 1,004 1,012 19,800
2022/03/28 1,019 1,019 1,004 1,015 12,500
2022/03/25 1,018 1,019 1,006 1,008 15,500
2022/03/24 994 1,020 987 1,020 26,900
2022/03/23 1,002 1,005 993 999 30,900
2022/03/22 997 1,002 983 991 32,600
2022/03/18 979 987 972 987 19,200
2022/03/17 978 979 963 979 20,800
2022/03/16 975 976 964 970 24,200
2022/03/15 956 973 956 971 15,200
2022/03/14 950 966 950 956 18,000
2022/03/11 946 954 940 952 17,300
2022/03/10 938 954 938 953 23,100
2022/03/09 913 938 913 922 29,600
2022/03/08 916 928 903 913 29,600
2022/03/07 933 937 916 921 42,000
2022/03/04 945 951 938 941 16,300
2022/03/03 953 967 949 952 17,700
2022/03/02 972 972 943 952 22,600
2022/03/01 952 970 951 962 23,400
2022/02/28 941 960 941 952 26,900
2022/02/25 947 947 936 941 28,500
2022/02/24 950 953 935 953 34,500
2022/02/22 957 962 946 950 19,500
2022/02/21 956 963 948 963 20,900
2022/02/18 966 971 961 971 17,700
2022/02/17 974 977 963 970 19,900
2022/02/16 978 978 971 973 10,700
2022/02/15 962 976 960 964 22,300
2022/02/14 965 972 960 962 16,000
2022/02/10 973 985 966 980 21,800
2022/02/09 970 972 965 971 12,400
2022/02/08 956 972 956 967 19,300
2022/02/07 961 963 951 959 14,600
2022/02/04 961 971 951 969 16,700
2022/02/03 960 967 956 961 16,400
2022/02/02 960 976 958 974 23,500
2022/02/01 966 976 953 958 28,100
2022/01/31 958 987 951 981 44,300
2022/01/28 947 968 940 958 88,700
2022/01/27 964 972 934 934 44,400
2022/01/26 963 976 956 961 18,800
2022/01/25 979 979 955 963 27,000
2022/01/24 961 981 951 979 21,400
2022/01/21 954 962 946 961 23,900
2022/01/20 970 981 956 965 45,900
2022/01/19 994 999 970 970 63,500
2022/01/18 1,022 1,024 995 998 66,500
2022/01/17 1,024 1,035 1,017 1,018 29,000
2022/01/14 1,015 1,049 1,006 1,036 68,400
2022/01/13 1,010 1,100 1,010 1,015 236,400
2022/01/12 1,017 1,038 1,017 1,030 28,200
2022/01/11 1,031 1,031 1,013 1,018 22,900
2022/01/07 1,038 1,049 1,022 1,037 26,100
2022/01/06 1,032 1,051 1,028 1,036 27,400
2022/01/05 1,050 1,054 1,040 1,048 28,000
2022/01/04 1,069 1,075 1,055 1,059 18,400

このページの先頭へ