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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,134 | 1,134 | 1,111 | 1,116 | 94,800 |
| 2024/04/25 | 1,146 | 1,146 | 1,130 | 1,134 | 25,000 |
| 2024/04/24 | 1,130 | 1,153 | 1,125 | 1,147 | 40,700 |
| 2024/04/23 | 1,112 | 1,131 | 1,110 | 1,118 | 26,500 |
| 2024/04/22 | 1,089 | 1,109 | 1,085 | 1,106 | 37,400 |
| 2024/04/19 | 1,085 | 1,093 | 1,057 | 1,075 | 49,900 |
| 2024/04/18 | 1,072 | 1,093 | 1,065 | 1,087 | 33,300 |
| 2024/04/17 | 1,095 | 1,108 | 1,072 | 1,072 | 40,900 |
| 2024/04/16 | 1,133 | 1,133 | 1,093 | 1,095 | 58,500 |
| 2024/04/15 | 1,134 | 1,157 | 1,134 | 1,144 | 49,800 |
| 2024/04/12 | 1,194 | 1,208 | 1,144 | 1,144 | 182,800 |
| 2024/04/11 | 1,218 | 1,229 | 1,196 | 1,224 | 92,300 |
| 2024/04/10 | 1,236 | 1,248 | 1,228 | 1,248 | 43,500 |
| 2024/04/09 | 1,183 | 1,233 | 1,183 | 1,233 | 36,200 |
| 2024/04/08 | 1,229 | 1,236 | 1,178 | 1,180 | 69,900 |
| 2024/04/05 | 1,240 | 1,259 | 1,199 | 1,222 | 39,300 |
| 2024/04/04 | 1,235 | 1,260 | 1,219 | 1,260 | 40,600 |
| 2024/04/03 | 1,198 | 1,245 | 1,191 | 1,240 | 57,900 |
| 2024/04/02 | 1,197 | 1,210 | 1,191 | 1,201 | 29,100 |
| 2024/04/01 | 1,210 | 1,214 | 1,197 | 1,198 | 27,100 |
| 2024/03/29 | 1,194 | 1,209 | 1,194 | 1,202 | 25,300 |
| 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 |