東洋機械金属(6210)の株価時系列情報
東洋機械金属(6210)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 |
---|---|---|---|---|---|
2020/12/30 | 410 | 413 | 407 | 412 | 13,100 |
2020/12/29 | 409 | 409 | 405 | 409 | 10,000 |
2020/12/28 | 410 | 410 | 401 | 405 | 29,600 |
2020/12/25 | 410 | 412 | 406 | 410 | 13,900 |
2020/12/24 | 411 | 413 | 406 | 410 | 15,600 |
2020/12/23 | 408 | 411 | 402 | 409 | 27,500 |
2020/12/22 | 412 | 420 | 406 | 407 | 26,900 |
2020/12/21 | 428 | 428 | 414 | 416 | 27,400 |
2020/12/18 | 439 | 439 | 428 | 430 | 20,700 |
2020/12/17 | 431 | 439 | 429 | 433 | 17,700 |
2020/12/16 | 440 | 445 | 429 | 429 | 26,400 |
2020/12/15 | 417 | 439 | 414 | 437 | 41,800 |
2020/12/14 | 408 | 417 | 408 | 414 | 28,200 |
2020/12/11 | 408 | 417 | 406 | 408 | 48,300 |
2020/12/10 | 402 | 406 | 401 | 406 | 27,800 |
2020/12/09 | 400 | 405 | 400 | 402 | 37,300 |
2020/12/08 | 401 | 404 | 400 | 404 | 22,200 |
2020/12/07 | 403 | 403 | 401 | 401 | 14,100 |
2020/12/04 | 403 | 405 | 399 | 405 | 25,200 |
2020/12/03 | 403 | 405 | 403 | 405 | 14,400 |
2020/12/02 | 403 | 406 | 403 | 403 | 15,900 |
2020/12/01 | 402 | 408 | 402 | 403 | 28,200 |
2020/11/30 | 405 | 406 | 401 | 405 | 13,100 |
2020/11/27 | 402 | 405 | 402 | 403 | 28,700 |
2020/11/26 | 401 | 405 | 401 | 401 | 17,400 |
2020/11/25 | 406 | 407 | 403 | 403 | 19,900 |
2020/11/24 | 408 | 409 | 403 | 403 | 8,400 |
2020/11/20 | 402 | 405 | 399 | 402 | 29,700 |
2020/11/19 | 409 | 409 | 402 | 402 | 9,700 |
2020/11/18 | 411 | 411 | 407 | 409 | 12,300 |
2020/11/17 | 407 | 411 | 406 | 411 | 14,800 |
2020/11/16 | 399 | 409 | 399 | 408 | 22,400 |
2020/11/13 | 416 | 416 | 397 | 397 | 31,500 |
2020/11/12 | 413 | 416 | 413 | 415 | 11,100 |
2020/11/11 | 414 | 415 | 411 | 415 | 17,500 |
2020/11/10 | 410 | 412 | 407 | 412 | 22,300 |
2020/11/09 | 408 | 408 | 404 | 408 | 13,800 |
2020/11/06 | 403 | 407 | 401 | 406 | 10,700 |
2020/11/05 | 405 | 405 | 400 | 404 | 9,100 |
2020/11/04 | 402 | 402 | 399 | 401 | 6,000 |
2020/11/02 | 396 | 401 | 396 | 401 | 11,400 |
2020/10/30 | 401 | 401 | 396 | 396 | 7,200 |
2020/10/29 | 403 | 403 | 395 | 400 | 16,300 |
2020/10/28 | 403 | 406 | 401 | 406 | 11,600 |
2020/10/27 | 401 | 405 | 400 | 403 | 10,000 |
2020/10/26 | 403 | 405 | 403 | 403 | 9,000 |
2020/10/23 | 401 | 405 | 401 | 404 | 5,800 |
2020/10/22 | 405 | 405 | 401 | 401 | 6,200 |
2020/10/21 | 405 | 406 | 403 | 405 | 11,500 |
2020/10/20 | 404 | 404 | 402 | 402 | 2,600 |
2020/10/19 | 399 | 406 | 399 | 405 | 6,900 |
2020/10/16 | 400 | 405 | 398 | 399 | 12,600 |
2020/10/15 | 399 | 404 | 398 | 400 | 13,000 |
2020/10/14 | 399 | 405 | 399 | 402 | 10,800 |
2020/10/13 | 412 | 412 | 399 | 402 | 37,500 |
2020/10/12 | 415 | 415 | 411 | 411 | 6,700 |
2020/10/09 | 424 | 424 | 414 | 414 | 9,000 |
2020/10/08 | 425 | 425 | 422 | 424 | 8,900 |
2020/10/07 | 419 | 425 | 418 | 425 | 5,700 |
2020/10/06 | 423 | 423 | 417 | 419 | 6,300 |
2020/10/05 | 417 | 420 | 414 | 420 | 16,400 |
2020/10/02 | 435 | 435 | 414 | 414 | 15,300 |
2020/09/30 | 438 | 442 | 433 | 435 | 21,000 |
2020/09/29 | 420 | 441 | 420 | 440 | 32,900 |
2020/09/28 | 406 | 428 | 405 | 428 | 56,700 |
2020/09/25 | 406 | 409 | 402 | 405 | 23,400 |
2020/09/24 | 414 | 414 | 406 | 408 | 13,500 |
2020/09/23 | 413 | 416 | 410 | 416 | 18,900 |
2020/09/18 | 411 | 415 | 411 | 414 | 25,400 |
2020/09/17 | 419 | 419 | 412 | 414 | 27,800 |
2020/09/16 | 415 | 415 | 410 | 411 | 21,300 |
2020/09/15 | 410 | 413 | 408 | 410 | 27,600 |
2020/09/14 | 410 | 414 | 407 | 413 | 26,100 |
2020/09/11 | 410 | 410 | 405 | 408 | 30,900 |
2020/09/10 | 407 | 409 | 404 | 405 | 28,000 |
2020/09/09 | 409 | 409 | 404 | 407 | 28,700 |
2020/09/08 | 405 | 409 | 402 | 409 | 17,600 |
2020/09/07 | 402 | 407 | 402 | 402 | 10,600 |
2020/09/04 | 402 | 404 | 402 | 402 | 11,400 |
2020/09/03 | 403 | 405 | 400 | 402 | 13,000 |
2020/09/02 | 402 | 403 | 400 | 401 | 7,100 |
2020/09/01 | 402 | 403 | 400 | 403 | 12,200 |
2020/08/31 | 402 | 405 | 401 | 401 | 12,200 |
2020/08/28 | 406 | 406 | 397 | 402 | 26,600 |
2020/08/27 | 406 | 407 | 400 | 400 | 21,000 |
2020/08/26 | 406 | 406 | 400 | 406 | 17,300 |
2020/08/25 | 406 | 406 | 400 | 404 | 14,700 |
2020/08/24 | 402 | 405 | 401 | 405 | 11,000 |
2020/08/21 | 405 | 405 | 400 | 402 | 9,300 |
2020/08/20 | 402 | 403 | 400 | 403 | 11,300 |
2020/08/19 | 405 | 410 | 395 | 403 | 32,000 |
2020/08/18 | 407 | 407 | 398 | 399 | 20,700 |
2020/08/17 | 406 | 415 | 406 | 412 | 7,900 |
2020/08/14 | 411 | 411 | 405 | 405 | 12,500 |
2020/08/13 | 422 | 422 | 404 | 415 | 30,600 |
2020/08/12 | 410 | 417 | 410 | 416 | 21,200 |
2020/08/11 | 400 | 412 | 399 | 411 | 34,600 |
2020/08/07 | 399 | 400 | 395 | 395 | 12,900 |
2020/08/06 | 398 | 399 | 394 | 396 | 10,100 |
2020/08/05 | 394 | 394 | 389 | 394 | 8,400 |
2020/08/04 | 391 | 400 | 391 | 400 | 15,200 |
2020/08/03 | 381 | 394 | 378 | 393 | 26,200 |
2020/07/31 | 396 | 396 | 381 | 381 | 22,900 |
2020/07/30 | 389 | 403 | 389 | 402 | 33,800 |
2020/07/29 | 379 | 408 | 379 | 388 | 76,000 |
2020/07/28 | 412 | 412 | 382 | 386 | 67,700 |
2020/07/27 | 399 | 408 | 395 | 408 | 28,200 |
2020/07/22 | 402 | 402 | 398 | 398 | 9,000 |
2020/07/21 | 407 | 407 | 399 | 402 | 21,900 |
2020/07/20 | 403 | 405 | 402 | 404 | 6,200 |
2020/07/17 | 410 | 420 | 400 | 407 | 88,700 |
2020/07/16 | 412 | 416 | 409 | 413 | 9,500 |
2020/07/15 | 411 | 414 | 408 | 412 | 12,400 |
2020/07/14 | 405 | 410 | 402 | 409 | 11,600 |
2020/07/13 | 391 | 404 | 390 | 404 | 32,500 |
2020/07/10 | 391 | 400 | 385 | 385 | 45,400 |
2020/07/09 | 401 | 401 | 395 | 395 | 32,900 |
2020/07/08 | 402 | 403 | 400 | 400 | 17,100 |
2020/07/07 | 412 | 412 | 401 | 402 | 12,900 |
2020/07/06 | 406 | 413 | 403 | 411 | 32,700 |
2020/07/03 | 408 | 410 | 406 | 407 | 4,600 |
2020/07/02 | 404 | 412 | 404 | 407 | 13,200 |
2020/07/01 | 418 | 418 | 401 | 401 | 21,800 |
2020/06/30 | 420 | 420 | 413 | 413 | 23,500 |
2020/06/29 | 422 | 422 | 416 | 416 | 20,600 |
2020/06/26 | 420 | 423 | 418 | 422 | 13,700 |
2020/06/25 | 421 | 421 | 416 | 417 | 12,600 |
2020/06/24 | 424 | 425 | 421 | 421 | 6,500 |
2020/06/23 | 428 | 431 | 415 | 427 | 30,700 |
2020/06/22 | 431 | 434 | 420 | 420 | 15,500 |
2020/06/19 | 420 | 432 | 418 | 432 | 29,500 |
2020/06/18 | 428 | 428 | 416 | 421 | 13,700 |
2020/06/17 | 425 | 427 | 417 | 425 | 32,100 |
2020/06/16 | 416 | 424 | 414 | 421 | 17,000 |
2020/06/15 | 413 | 415 | 405 | 405 | 14,700 |
2020/06/12 | 411 | 422 | 410 | 412 | 54,300 |
2020/06/11 | 445 | 445 | 425 | 427 | 22,100 |
2020/06/10 | 440 | 445 | 437 | 445 | 12,600 |
2020/06/09 | 451 | 451 | 438 | 442 | 17,900 |
2020/06/08 | 444 | 447 | 441 | 447 | 17,400 |
2020/06/05 | 430 | 444 | 425 | 439 | 25,500 |
2020/06/04 | 432 | 432 | 422 | 429 | 24,200 |
2020/06/03 | 424 | 429 | 423 | 429 | 24,600 |
2020/06/02 | 418 | 425 | 418 | 422 | 13,400 |
2020/06/01 | 422 | 422 | 415 | 418 | 19,100 |
2020/05/29 | 443 | 444 | 425 | 425 | 45,400 |
2020/05/28 | 417 | 439 | 417 | 439 | 57,300 |
2020/05/27 | 410 | 415 | 409 | 414 | 27,000 |
2020/05/26 | 411 | 412 | 408 | 410 | 23,000 |
2020/05/25 | 403 | 410 | 403 | 410 | 9,100 |
2020/05/22 | 406 | 407 | 402 | 403 | 18,300 |
2020/05/21 | 411 | 412 | 403 | 408 | 10,900 |
2020/05/20 | 417 | 417 | 408 | 409 | 20,500 |
2020/05/19 | 416 | 416 | 408 | 415 | 19,600 |
2020/05/18 | 406 | 409 | 401 | 408 | 8,700 |
2020/05/15 | 406 | 407 | 399 | 403 | 10,400 |
2020/05/14 | 412 | 413 | 397 | 400 | 35,700 |
2020/05/13 | 408 | 413 | 403 | 413 | 19,400 |
2020/05/12 | 417 | 417 | 409 | 411 | 12,600 |
2020/05/11 | 408 | 415 | 408 | 414 | 16,500 |
2020/05/08 | 403 | 405 | 397 | 405 | 20,900 |
2020/05/07 | 398 | 400 | 393 | 398 | 21,700 |
2020/05/01 | 405 | 405 | 390 | 400 | 64,800 |
2020/04/30 | 409 | 415 | 407 | 407 | 40,400 |
2020/04/28 | 400 | 405 | 394 | 405 | 72,300 |
2020/04/27 | 405 | 411 | 395 | 395 | 106,600 |
2020/04/24 | 417 | 417 | 405 | 412 | 39,600 |
2020/04/23 | 413 | 417 | 411 | 417 | 18,600 |
2020/04/22 | 404 | 418 | 402 | 417 | 75,300 |
2020/04/21 | 408 | 413 | 405 | 411 | 34,400 |
2020/04/20 | 408 | 413 | 406 | 410 | 39,500 |
2020/04/17 | 414 | 422 | 408 | 410 | 39,300 |
2020/04/16 | 401 | 414 | 400 | 414 | 36,700 |
2020/04/15 | 414 | 414 | 401 | 401 | 22,700 |
2020/04/14 | 412 | 414 | 406 | 414 | 31,500 |
2020/04/13 | 417 | 417 | 409 | 412 | 23,700 |
2020/04/10 | 415 | 422 | 408 | 417 | 25,000 |
2020/04/09 | 416 | 418 | 410 | 415 | 35,600 |
2020/04/08 | 423 | 423 | 412 | 415 | 39,400 |
2020/04/07 | 423 | 423 | 402 | 421 | 41,800 |
2020/04/06 | 380 | 404 | 380 | 401 | 51,500 |
2020/04/03 | 384 | 391 | 377 | 381 | 37,500 |
2020/04/02 | 379 | 386 | 374 | 384 | 44,000 |
2020/04/01 | 403 | 412 | 384 | 384 | 40,100 |
2020/03/31 | 442 | 445 | 403 | 407 | 54,300 |
2020/03/30 | 437 | 444 | 430 | 442 | 100,600 |
2020/03/27 | 433 | 453 | 433 | 453 | 153,600 |
2020/03/26 | 403 | 420 | 396 | 418 | 95,100 |
2020/03/25 | 393 | 406 | 380 | 403 | 108,000 |
2020/03/24 | 350 | 381 | 345 | 381 | 106,800 |
2020/03/23 | 342 | 354 | 335 | 335 | 159,800 |
2020/03/19 | 354 | 357 | 340 | 340 | 71,100 |
2020/03/18 | 370 | 375 | 352 | 352 | 68,900 |
2020/03/17 | 339 | 371 | 339 | 369 | 109,900 |
2020/03/16 | 357 | 367 | 353 | 355 | 70,000 |
2020/03/13 | 367 | 380 | 350 | 356 | 197,300 |
2020/03/12 | 408 | 415 | 396 | 399 | 94,300 |
2020/03/11 | 421 | 431 | 414 | 414 | 81,300 |
2020/03/10 | 400 | 424 | 398 | 423 | 102,900 |
2020/03/09 | 431 | 441 | 420 | 420 | 138,300 |
2020/03/06 | 456 | 458 | 450 | 451 | 47,200 |
2020/03/05 | 475 | 475 | 463 | 463 | 54,200 |
2020/03/04 | 458 | 472 | 458 | 463 | 62,400 |
2020/03/03 | 475 | 479 | 464 | 468 | 124,200 |
2020/03/02 | 440 | 474 | 440 | 468 | 90,400 |
2020/02/28 | 460 | 465 | 448 | 448 | 86,600 |
2020/02/27 | 485 | 485 | 471 | 472 | 86,600 |
2020/02/26 | 480 | 485 | 471 | 485 | 66,600 |
2020/02/25 | 495 | 495 | 483 | 483 | 89,200 |
2020/02/21 | 501 | 507 | 501 | 504 | 39,800 |
2020/02/20 | 504 | 508 | 501 | 501 | 16,300 |
2020/02/19 | 500 | 508 | 500 | 502 | 15,400 |
2020/02/18 | 507 | 507 | 501 | 501 | 34,400 |
2020/02/17 | 507 | 512 | 504 | 508 | 48,300 |
2020/02/14 | 512 | 513 | 509 | 513 | 46,100 |
2020/02/13 | 520 | 520 | 514 | 515 | 27,000 |
2020/02/12 | 522 | 523 | 516 | 517 | 40,100 |
2020/02/10 | 525 | 525 | 520 | 523 | 25,300 |
2020/02/07 | 528 | 528 | 524 | 526 | 21,300 |
2020/02/06 | 527 | 529 | 524 | 528 | 38,700 |
2020/02/05 | 520 | 523 | 515 | 517 | 30,100 |
2020/02/04 | 514 | 517 | 511 | 513 | 39,500 |
2020/02/03 | 510 | 520 | 510 | 515 | 39,800 |
2020/01/31 | 520 | 527 | 518 | 520 | 36,000 |
2020/01/30 | 523 | 526 | 519 | 520 | 77,400 |
2020/01/29 | 531 | 532 | 524 | 526 | 94,600 |
2020/01/28 | 535 | 537 | 530 | 535 | 70,800 |
2020/01/27 | 545 | 551 | 541 | 541 | 57,200 |
2020/01/24 | 567 | 567 | 553 | 554 | 19,700 |
2020/01/23 | 571 | 571 | 561 | 563 | 51,900 |
2020/01/22 | 559 | 579 | 559 | 572 | 120,900 |
2020/01/21 | 554 | 563 | 553 | 563 | 37,400 |
2020/01/20 | 550 | 556 | 550 | 552 | 48,100 |
2020/01/17 | 540 | 548 | 540 | 548 | 26,300 |
2020/01/16 | 543 | 546 | 539 | 539 | 29,500 |
2020/01/15 | 547 | 547 | 543 | 546 | 27,900 |
2020/01/14 | 546 | 550 | 533 | 548 | 82,100 |
2020/01/10 | 551 | 553 | 545 | 547 | 25,800 |
2020/01/09 | 552 | 557 | 545 | 545 | 31,600 |
2020/01/08 | 548 | 552 | 541 | 549 | 60,800 |
2020/01/07 | 546 | 553 | 546 | 551 | 34,200 |
2020/01/06 | 543 | 546 | 536 | 543 | 50,400 |