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

このページの先頭へ