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
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
2023/06/05 946 967 946 966 56,400
2023/06/02 932 944 932 942 46,500
2023/06/01 926 945 919 932 42,100
2023/05/31 957 959 926 926 54,800
2023/05/30 982 990 962 965 53,400
2023/05/29 1,008 1,018 1,007 1,008 96,600
2023/05/26 1,013 1,024 1,009 1,011 42,400
2023/05/25 1,016 1,017 1,009 1,013 15,300
2023/05/24 1,007 1,023 1,006 1,016 35,100
2023/05/23 1,020 1,026 1,006 1,014 53,900
2023/05/22 1,030 1,030 1,020 1,020 33,300
2023/05/19 1,033 1,033 1,026 1,029 26,000
2023/05/18 1,040 1,043 1,018 1,028 49,200
2023/05/17 1,058 1,058 1,041 1,044 28,500
2023/05/16 1,054 1,058 1,048 1,055 27,000
2023/05/15 1,051 1,053 1,043 1,052 33,600
2023/05/12 1,052 1,052 1,040 1,046 32,500
2023/05/11 1,067 1,067 1,051 1,052 23,000
2023/05/10 1,080 1,080 1,063 1,067 28,100
2023/05/09 1,077 1,081 1,065 1,080 33,500
2023/05/08 1,033 1,077 1,033 1,077 60,800
2023/05/02 1,035 1,040 1,015 1,033 30,100
2023/05/01 1,023 1,042 1,023 1,042 22,900
2023/04/28 1,016 1,028 1,016 1,020 24,800
2023/04/27 1,017 1,029 1,006 1,013 91,700
2023/04/26 1,048 1,048 1,020 1,029 45,400
2023/04/25 1,017 1,056 1,016 1,046 51,200
2023/04/24 1,001 1,019 1,000 1,018 28,000
2023/04/21 1,012 1,020 995 997 56,200
2023/04/20 995 1,027 995 1,021 83,800
2023/04/19 978 994 970 992 44,200
2023/04/18 963 981 963 981 48,900
2023/04/17 952 966 949 960 61,000
2023/04/14 939 939 931 937 31,400
2023/04/13 930 938 925 937 28,900
2023/04/12 927 930 921 927 19,800
2023/04/11 920 924 914 924 14,700
2023/04/10 906 921 906 914 18,300
2023/04/07 917 917 908 908 17,400
2023/04/06 901 915 900 907 18,800
2023/04/05 920 924 900 900 36,200
2023/04/04 927 933 924 930 38,900
2023/04/03 922 929 920 927 14,600
2023/03/31 918 925 917 922 21,100
2023/03/30 922 923 913 921 24,500
2023/03/29 898 918 898 918 22,500
2023/03/28 901 907 897 903 9,200
2023/03/27 895 900 893 900 6,900
2023/03/24 884 894 879 890 15,300
2023/03/23 877 887 866 881 10,300
2023/03/22 867 880 867 877 9,600
2023/03/20 883 883 861 866 38,800
2023/03/17 871 876 868 874 16,200
2023/03/16 863 869 858 865 22,500
2023/03/15 866 880 866 878 8,400
2023/03/14 881 881 863 864 26,700
2023/03/13 888 889 880 884 19,000
2023/03/10 915 915 900 903 28,600
2023/03/09 907 920 907 918 8,700
2023/03/08 901 915 901 915 13,100
2023/03/07 901 914 901 911 9,400
2023/03/06 915 915 908 911 11,700
2023/03/03 906 910 906 908 12,600
2023/03/02 913 913 901 905 10,300
2023/03/01 900 909 897 909 13,900
2023/02/28 900 908 899 899 5,900
2023/02/27 895 908 894 904 19,400
2023/02/24 883 891 883 891 9,600
2023/02/22 886 888 880 880 18,200
2023/02/21 886 893 886 886 18,300
2023/02/20 885 888 880 885 21,400
2023/02/17 863 874 863 874 14,000
2023/02/16 860 870 860 864 14,400
2023/02/15 872 873 862 862 14,400
2023/02/14 863 872 863 872 6,500
2023/02/13 871 872 862 863 9,200
2023/02/10 873 876 867 872 9,800
2023/02/09 878 880 873 878 5,800
2023/02/08 876 885 876 883 5,400
2023/02/07 872 883 872 878 15,600
2023/02/06 860 872 860 871 11,300
2023/02/03 868 874 859 865 6,700
2023/02/02 883 884 868 869 13,100
2023/02/01 879 883 867 883 18,600
2023/01/31 854 884 851 877 48,700
2023/01/30 852 855 845 855 89,800
2023/01/27 848 853 848 848 14,900
2023/01/26 852 853 846 852 16,400
2023/01/25 844 853 841 852 22,900
2023/01/24 845 848 842 848 22,600
2023/01/23 838 844 837 844 25,200
2023/01/20 834 842 834 839 30,600
2023/01/19 837 838 831 834 20,300
2023/01/18 829 842 826 840 24,000
2023/01/17 827 833 827 831 21,500
2023/01/16 830 831 825 827 48,000
2023/01/13 835 843 830 832 39,300
2023/01/12 846 848 837 846 31,900
2023/01/11 848 856 846 848 16,700
2023/01/10 854 854 848 848 10,600
2023/01/06 833 848 833 848 11,600
2023/01/05 832 837 832 833 7,500
2023/01/04 848 848 836 836 13,900

このページの先頭へ