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 |
---|---|---|---|---|---|
2021/12/30 | 536 | 546 | 534 | 541 | 33,000 |
2021/12/29 | 522 | 544 | 522 | 544 | 25,200 |
2021/12/28 | 521 | 529 | 515 | 521 | 26,000 |
2021/12/27 | 512 | 524 | 511 | 521 | 62,600 |
2021/12/24 | 519 | 519 | 506 | 506 | 24,900 |
2021/12/23 | 520 | 520 | 510 | 514 | 12,000 |
2021/12/22 | 531 | 532 | 512 | 512 | 31,300 |
2021/12/21 | 500 | 533 | 500 | 531 | 134,900 |
2021/12/20 | 504 | 504 | 486 | 488 | 52,300 |
2021/12/17 | 510 | 510 | 502 | 504 | 11,900 |
2021/12/16 | 512 | 514 | 506 | 510 | 22,200 |
2021/12/15 | 501 | 507 | 501 | 505 | 32,300 |
2021/12/14 | 507 | 511 | 502 | 505 | 12,300 |
2021/12/13 | 516 | 516 | 503 | 507 | 18,800 |
2021/12/10 | 528 | 528 | 515 | 518 | 25,700 |
2021/12/09 | 521 | 523 | 516 | 518 | 10,400 |
2021/12/08 | 525 | 529 | 518 | 526 | 16,000 |
2021/12/07 | 508 | 523 | 506 | 523 | 50,900 |
2021/12/06 | 512 | 516 | 504 | 504 | 32,100 |
2021/12/03 | 501 | 516 | 501 | 516 | 21,300 |
2021/12/02 | 500 | 506 | 500 | 500 | 16,700 |
2021/12/01 | 495 | 514 | 494 | 510 | 21,900 |
2021/11/30 | 510 | 520 | 497 | 497 | 33,700 |
2021/11/29 | 520 | 522 | 500 | 505 | 43,400 |
2021/11/26 | 550 | 550 | 527 | 528 | 21,800 |
2021/11/25 | 545 | 545 | 534 | 534 | 8,300 |
2021/11/24 | 540 | 548 | 535 | 545 | 43,700 |
2021/11/22 | 529 | 548 | 529 | 541 | 35,000 |
2021/11/19 | 530 | 534 | 524 | 532 | 20,300 |
2021/11/18 | 531 | 532 | 522 | 530 | 23,500 |
2021/11/17 | 545 | 548 | 530 | 531 | 27,300 |
2021/11/16 | 567 | 567 | 553 | 553 | 18,100 |
2021/11/15 | 570 | 570 | 561 | 567 | 31,400 |
2021/11/12 | 546 | 574 | 544 | 567 | 51,400 |
2021/11/11 | 557 | 557 | 545 | 546 | 26,800 |
2021/11/10 | 570 | 570 | 555 | 557 | 34,800 |
2021/11/09 | 574 | 579 | 563 | 565 | 41,000 |
2021/11/08 | 570 | 586 | 570 | 575 | 40,500 |
2021/11/05 | 590 | 590 | 569 | 569 | 40,000 |
2021/11/04 | 572 | 590 | 571 | 590 | 91,500 |
2021/11/02 | 573 | 575 | 557 | 568 | 104,200 |
2021/11/01 | 545 | 582 | 542 | 577 | 320,200 |
2021/10/29 | 508 | 545 | 508 | 538 | 211,400 |
2021/10/28 | 512 | 518 | 499 | 502 | 348,000 |
2021/10/27 | 549 | 554 | 544 | 549 | 72,700 |
2021/10/26 | 543 | 549 | 535 | 549 | 28,000 |
2021/10/25 | 527 | 543 | 527 | 543 | 54,900 |
2021/10/22 | 516 | 526 | 516 | 526 | 13,000 |
2021/10/21 | 520 | 527 | 517 | 521 | 22,200 |
2021/10/20 | 523 | 523 | 517 | 521 | 28,400 |
2021/10/19 | 515 | 520 | 515 | 520 | 13,500 |
2021/10/18 | 518 | 523 | 512 | 520 | 46,300 |
2021/10/15 | 520 | 520 | 517 | 519 | 25,000 |
2021/10/14 | 525 | 525 | 511 | 517 | 21,300 |
2021/10/13 | 526 | 527 | 518 | 526 | 26,800 |
2021/10/12 | 533 | 533 | 522 | 522 | 12,100 |
2021/10/11 | 517 | 534 | 517 | 534 | 45,700 |
2021/10/08 | 515 | 527 | 512 | 515 | 36,900 |
2021/10/07 | 523 | 533 | 517 | 517 | 34,900 |
2021/10/06 | 517 | 526 | 517 | 523 | 25,000 |
2021/10/05 | 525 | 525 | 509 | 514 | 36,700 |
2021/10/04 | 521 | 534 | 520 | 531 | 65,100 |
2021/10/01 | 510 | 521 | 504 | 521 | 34,300 |
2021/09/30 | 525 | 525 | 515 | 515 | 34,700 |
2021/09/29 | 518 | 525 | 510 | 525 | 31,700 |
2021/09/28 | 528 | 528 | 519 | 526 | 36,900 |
2021/09/27 | 520 | 533 | 520 | 523 | 47,000 |
2021/09/24 | 526 | 528 | 518 | 528 | 56,700 |
2021/09/22 | 514 | 519 | 514 | 515 | 34,200 |
2021/09/21 | 515 | 522 | 514 | 518 | 25,300 |
2021/09/17 | 518 | 524 | 516 | 524 | 45,900 |
2021/09/16 | 521 | 521 | 515 | 518 | 38,200 |
2021/09/15 | 526 | 527 | 519 | 521 | 13,900 |
2021/09/14 | 515 | 527 | 512 | 527 | 49,000 |
2021/09/13 | 509 | 515 | 507 | 513 | 22,500 |
2021/09/10 | 506 | 509 | 503 | 509 | 40,100 |
2021/09/09 | 510 | 510 | 504 | 507 | 17,100 |
2021/09/08 | 501 | 510 | 501 | 510 | 23,900 |
2021/09/07 | 505 | 505 | 499 | 503 | 16,700 |
2021/09/06 | 507 | 507 | 497 | 500 | 34,800 |
2021/09/03 | 499 | 507 | 498 | 500 | 42,900 |
2021/09/02 | 499 | 503 | 499 | 499 | 17,100 |
2021/09/01 | 497 | 500 | 497 | 499 | 12,500 |
2021/08/31 | 501 | 502 | 497 | 497 | 11,100 |
2021/08/30 | 484 | 503 | 484 | 501 | 22,900 |
2021/08/27 | 488 | 488 | 482 | 484 | 10,400 |
2021/08/26 | 483 | 489 | 480 | 487 | 19,100 |
2021/08/25 | 483 | 489 | 481 | 483 | 12,100 |
2021/08/24 | 478 | 489 | 478 | 485 | 21,200 |
2021/08/23 | 470 | 476 | 470 | 476 | 22,200 |
2021/08/20 | 470 | 473 | 465 | 469 | 32,200 |
2021/08/19 | 486 | 486 | 465 | 465 | 37,300 |
2021/08/18 | 482 | 489 | 482 | 486 | 7,700 |
2021/08/17 | 490 | 491 | 482 | 482 | 18,200 |
2021/08/16 | 490 | 493 | 484 | 484 | 48,700 |
2021/08/13 | 500 | 501 | 493 | 493 | 31,000 |
2021/08/12 | 503 | 503 | 497 | 499 | 20,600 |
2021/08/11 | 505 | 505 | 499 | 500 | 14,500 |
2021/08/10 | 500 | 504 | 498 | 498 | 18,000 |
2021/08/06 | 502 | 503 | 498 | 501 | 6,700 |
2021/08/05 | 499 | 502 | 498 | 500 | 9,700 |
2021/08/04 | 517 | 517 | 497 | 500 | 36,300 |
2021/08/03 | 522 | 523 | 515 | 519 | 10,500 |
2021/08/02 | 520 | 527 | 518 | 523 | 38,000 |
2021/07/30 | 528 | 529 | 512 | 512 | 52,600 |
2021/07/29 | 523 | 532 | 523 | 529 | 56,600 |
2021/07/28 | 515 | 531 | 503 | 523 | 135,500 |
2021/07/27 | 518 | 535 | 516 | 535 | 51,800 |
2021/07/26 | 505 | 514 | 503 | 514 | 18,000 |
2021/07/21 | 490 | 499 | 490 | 497 | 37,700 |
2021/07/20 | 491 | 495 | 488 | 490 | 32,500 |
2021/07/19 | 502 | 505 | 499 | 499 | 30,200 |
2021/07/16 | 508 | 511 | 501 | 508 | 23,300 |
2021/07/15 | 513 | 515 | 506 | 506 | 14,500 |
2021/07/14 | 515 | 519 | 512 | 512 | 19,700 |
2021/07/13 | 513 | 521 | 509 | 521 | 38,300 |
2021/07/12 | 509 | 516 | 504 | 509 | 60,100 |
2021/07/09 | 502 | 511 | 500 | 507 | 38,500 |
2021/07/08 | 517 | 517 | 509 | 509 | 19,100 |
2021/07/07 | 519 | 522 | 514 | 518 | 16,000 |
2021/07/06 | 522 | 528 | 520 | 523 | 11,900 |
2021/07/05 | 531 | 531 | 523 | 523 | 17,700 |
2021/07/02 | 527 | 534 | 527 | 532 | 11,100 |
2021/07/01 | 531 | 534 | 527 | 528 | 14,500 |
2021/06/30 | 536 | 541 | 532 | 532 | 12,800 |
2021/06/29 | 540 | 541 | 531 | 535 | 23,700 |
2021/06/28 | 544 | 549 | 537 | 543 | 22,900 |
2021/06/25 | 530 | 544 | 530 | 544 | 25,900 |
2021/06/24 | 529 | 532 | 526 | 528 | 13,100 |
2021/06/23 | 531 | 538 | 531 | 535 | 14,800 |
2021/06/22 | 527 | 537 | 526 | 536 | 27,100 |
2021/06/21 | 518 | 521 | 511 | 513 | 36,600 |
2021/06/18 | 541 | 542 | 527 | 528 | 17,900 |
2021/06/17 | 544 | 544 | 538 | 541 | 14,000 |
2021/06/16 | 529 | 547 | 526 | 545 | 33,300 |
2021/06/15 | 517 | 535 | 511 | 530 | 47,400 |
2021/06/14 | 538 | 538 | 513 | 517 | 59,000 |
2021/06/11 | 544 | 548 | 533 | 533 | 31,100 |
2021/06/10 | 542 | 548 | 538 | 543 | 20,000 |
2021/06/09 | 555 | 556 | 534 | 543 | 43,400 |
2021/06/08 | 555 | 565 | 549 | 559 | 67,800 |
2021/06/07 | 536 | 554 | 532 | 551 | 79,600 |
2021/06/04 | 532 | 532 | 524 | 526 | 13,100 |
2021/06/03 | 530 | 535 | 523 | 528 | 29,000 |
2021/06/02 | 528 | 535 | 526 | 533 | 38,000 |
2021/06/01 | 523 | 530 | 523 | 525 | 25,500 |
2021/05/31 | 526 | 531 | 521 | 523 | 27,700 |
2021/05/28 | 508 | 523 | 508 | 523 | 37,400 |
2021/05/27 | 526 | 528 | 508 | 508 | 29,400 |
2021/05/26 | 521 | 531 | 519 | 525 | 18,700 |
2021/05/25 | 535 | 535 | 523 | 524 | 31,900 |
2021/05/24 | 516 | 534 | 515 | 534 | 42,500 |
2021/05/21 | 508 | 516 | 508 | 514 | 27,500 |
2021/05/20 | 510 | 516 | 506 | 507 | 21,900 |
2021/05/19 | 510 | 516 | 510 | 511 | 24,100 |
2021/05/18 | 515 | 517 | 511 | 513 | 28,100 |
2021/05/17 | 515 | 520 | 511 | 515 | 21,100 |
2021/05/14 | 510 | 521 | 510 | 510 | 38,000 |
2021/05/13 | 503 | 521 | 501 | 506 | 41,100 |
2021/05/12 | 516 | 527 | 503 | 511 | 61,500 |
2021/05/11 | 527 | 529 | 518 | 519 | 56,600 |
2021/05/10 | 531 | 540 | 529 | 531 | 33,500 |
2021/05/07 | 525 | 537 | 525 | 531 | 42,800 |
2021/05/06 | 520 | 526 | 516 | 522 | 40,300 |
2021/04/30 | 513 | 524 | 504 | 524 | 39,500 |
2021/04/28 | 523 | 527 | 507 | 510 | 63,600 |
2021/04/27 | 536 | 540 | 517 | 525 | 223,800 |
2021/04/26 | 500 | 512 | 500 | 506 | 30,900 |
2021/04/23 | 512 | 517 | 506 | 510 | 42,400 |
2021/04/22 | 508 | 519 | 500 | 518 | 88,400 |
2021/04/21 | 495 | 504 | 487 | 502 | 51,900 |
2021/04/20 | 495 | 507 | 493 | 505 | 45,000 |
2021/04/19 | 495 | 505 | 495 | 502 | 118,400 |
2021/04/16 | 477 | 557 | 477 | 502 | 1,210,600 |
2021/04/15 | 467 | 478 | 467 | 477 | 11,000 |
2021/04/14 | 464 | 472 | 464 | 472 | 14,100 |
2021/04/13 | 465 | 472 | 465 | 470 | 16,900 |
2021/04/12 | 478 | 479 | 466 | 467 | 27,100 |
2021/04/09 | 461 | 472 | 461 | 471 | 26,400 |
2021/04/08 | 487 | 487 | 468 | 468 | 21,100 |
2021/04/07 | 481 | 490 | 481 | 487 | 18,300 |
2021/04/06 | 490 | 496 | 486 | 486 | 16,800 |
2021/04/05 | 494 | 496 | 489 | 491 | 24,500 |
2021/04/02 | 497 | 497 | 492 | 495 | 12,200 |
2021/04/01 | 503 | 503 | 484 | 485 | 39,000 |
2021/03/31 | 491 | 500 | 490 | 500 | 27,600 |
2021/03/30 | 506 | 510 | 496 | 496 | 63,900 |
2021/03/29 | 505 | 507 | 498 | 504 | 125,900 |
2021/03/26 | 493 | 500 | 491 | 500 | 64,500 |
2021/03/25 | 484 | 486 | 477 | 486 | 38,000 |
2021/03/24 | 485 | 492 | 480 | 480 | 45,600 |
2021/03/23 | 502 | 511 | 484 | 487 | 60,800 |
2021/03/22 | 535 | 535 | 498 | 508 | 189,900 |
2021/03/19 | 487 | 497 | 482 | 497 | 50,900 |
2021/03/18 | 482 | 485 | 478 | 483 | 39,300 |
2021/03/17 | 477 | 481 | 471 | 481 | 26,300 |
2021/03/16 | 470 | 476 | 468 | 476 | 24,000 |
2021/03/15 | 465 | 472 | 464 | 472 | 38,300 |
2021/03/12 | 462 | 464 | 459 | 464 | 39,300 |
2021/03/11 | 465 | 469 | 462 | 462 | 26,600 |
2021/03/10 | 468 | 468 | 462 | 464 | 37,000 |
2021/03/09 | 462 | 462 | 447 | 462 | 38,200 |
2021/03/08 | 455 | 456 | 449 | 455 | 34,500 |
2021/03/05 | 440 | 447 | 433 | 447 | 47,700 |
2021/03/04 | 444 | 444 | 438 | 441 | 19,800 |
2021/03/03 | 444 | 445 | 437 | 441 | 20,600 |
2021/03/02 | 435 | 445 | 435 | 440 | 24,700 |
2021/03/01 | 439 | 443 | 434 | 435 | 34,400 |
2021/02/26 | 444 | 445 | 437 | 439 | 19,600 |
2021/02/25 | 451 | 451 | 443 | 444 | 10,300 |
2021/02/24 | 458 | 458 | 435 | 444 | 44,500 |
2021/02/22 | 454 | 461 | 454 | 458 | 12,400 |
2021/02/19 | 461 | 465 | 447 | 450 | 21,800 |
2021/02/18 | 471 | 471 | 453 | 461 | 19,300 |
2021/02/17 | 472 | 474 | 469 | 472 | 6,900 |
2021/02/16 | 472 | 478 | 469 | 475 | 16,000 |
2021/02/15 | 475 | 477 | 470 | 475 | 21,400 |
2021/02/12 | 477 | 477 | 470 | 471 | 15,900 |
2021/02/10 | 470 | 476 | 468 | 475 | 16,400 |
2021/02/09 | 470 | 474 | 468 | 473 | 8,900 |
2021/02/08 | 460 | 474 | 456 | 474 | 36,900 |
2021/02/05 | 453 | 465 | 445 | 460 | 27,000 |
2021/02/04 | 447 | 453 | 446 | 447 | 13,800 |
2021/02/03 | 435 | 450 | 434 | 450 | 23,700 |
2021/02/02 | 424 | 431 | 424 | 429 | 16,600 |
2021/02/01 | 432 | 436 | 418 | 421 | 32,400 |
2021/01/29 | 449 | 451 | 435 | 436 | 17,700 |
2021/01/28 | 461 | 461 | 442 | 444 | 43,100 |
2021/01/27 | 450 | 467 | 450 | 461 | 42,900 |
2021/01/26 | 442 | 450 | 436 | 450 | 11,100 |
2021/01/25 | 435 | 444 | 432 | 444 | 16,500 |
2021/01/22 | 445 | 445 | 435 | 435 | 16,500 |
2021/01/21 | 438 | 448 | 435 | 446 | 14,700 |
2021/01/20 | 432 | 432 | 429 | 430 | 9,400 |
2021/01/19 | 431 | 439 | 431 | 432 | 7,600 |
2021/01/18 | 451 | 451 | 436 | 436 | 13,400 |
2021/01/15 | 456 | 460 | 451 | 452 | 14,300 |
2021/01/14 | 439 | 458 | 439 | 456 | 30,800 |
2021/01/13 | 426 | 443 | 425 | 443 | 27,100 |
2021/01/12 | 429 | 429 | 423 | 426 | 13,300 |
2021/01/08 | 416 | 430 | 416 | 430 | 17,100 |
2021/01/07 | 412 | 415 | 411 | 415 | 17,400 |
2021/01/06 | 406 | 409 | 406 | 409 | 6,300 |
2021/01/05 | 403 | 406 | 403 | 406 | 4,400 |
2021/01/04 | 411 | 416 | 403 | 403 | 16,800 |