東京機械製作所(6335)の株価時系列情報
東京機械製作所(6335)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 |
---|---|---|---|---|---|
2024/04/18 | 440 | 448 | 439 | 441 | 5,600 |
2024/04/17 | 442 | 446 | 439 | 440 | 9,400 |
2024/04/16 | 449 | 449 | 441 | 441 | 15,000 |
2024/04/15 | 451 | 451 | 447 | 448 | 5,300 |
2024/04/12 | 453 | 455 | 451 | 451 | 7,700 |
2024/04/11 | 452 | 455 | 451 | 453 | 7,400 |
2024/04/10 | 462 | 464 | 455 | 456 | 6,800 |
2024/04/09 | 464 | 465 | 461 | 462 | 8,000 |
2024/04/08 | 465 | 469 | 463 | 463 | 12,300 |
2024/04/05 | 465 | 466 | 461 | 465 | 7,100 |
2024/04/04 | 468 | 470 | 465 | 466 | 6,900 |
2024/04/03 | 465 | 471 | 463 | 468 | 5,500 |
2024/04/02 | 467 | 471 | 464 | 465 | 8,400 |
2024/04/01 | 470 | 473 | 464 | 469 | 13,000 |
2024/03/29 | 467 | 474 | 466 | 472 | 13,000 |
2024/03/28 | 470 | 472 | 463 | 463 | 10,700 |
2024/03/27 | 467 | 472 | 467 | 467 | 8,200 |
2024/03/26 | 477 | 477 | 465 | 466 | 25,000 |
2024/03/25 | 470 | 482 | 464 | 469 | 47,400 |
2024/03/22 | 484 | 488 | 469 | 470 | 23,200 |
2024/03/21 | 469 | 483 | 463 | 480 | 32,600 |
2024/03/19 | 463 | 464 | 458 | 464 | 12,500 |
2024/03/18 | 462 | 463 | 454 | 463 | 17,600 |
2024/03/15 | 457 | 457 | 450 | 451 | 4,100 |
2024/03/14 | 449 | 457 | 448 | 454 | 14,800 |
2024/03/13 | 459 | 459 | 447 | 447 | 7,300 |
2024/03/12 | 458 | 461 | 446 | 459 | 19,900 |
2024/03/11 | 460 | 460 | 445 | 450 | 10,500 |
2024/03/08 | 447 | 460 | 444 | 460 | 16,400 |
2024/03/07 | 450 | 450 | 446 | 449 | 4,400 |
2024/03/06 | 441 | 462 | 441 | 454 | 19,200 |
2024/03/05 | 450 | 450 | 440 | 441 | 20,000 |
2024/03/04 | 456 | 456 | 444 | 447 | 14,500 |
2024/03/01 | 465 | 467 | 453 | 453 | 11,000 |
2024/02/29 | 452 | 460 | 451 | 454 | 13,300 |
2024/02/28 | 441 | 459 | 441 | 448 | 23,100 |
2024/02/27 | 447 | 448 | 436 | 445 | 20,300 |
2024/02/26 | 457 | 457 | 448 | 448 | 7,100 |
2024/02/22 | 442 | 455 | 442 | 450 | 18,200 |
2024/02/21 | 437 | 439 | 436 | 436 | 2,700 |
2024/02/20 | 443 | 455 | 436 | 436 | 27,700 |
2024/02/19 | 433 | 444 | 433 | 443 | 14,500 |
2024/02/16 | 426 | 441 | 425 | 436 | 20,100 |
2024/02/15 | 441 | 441 | 425 | 427 | 16,000 |
2024/02/14 | 432 | 446 | 431 | 431 | 49,000 |
2024/02/13 | 466 | 469 | 448 | 450 | 43,900 |
2024/02/09 | 466 | 473 | 462 | 463 | 22,300 |
2024/02/08 | 470 | 479 | 469 | 469 | 12,500 |
2024/02/07 | 471 | 476 | 468 | 468 | 10,600 |
2024/02/06 | 471 | 477 | 470 | 471 | 15,900 |
2024/02/05 | 471 | 479 | 469 | 475 | 15,900 |
2024/02/02 | 470 | 472 | 466 | 471 | 7,600 |
2024/02/01 | 475 | 475 | 470 | 470 | 7,100 |
2024/01/31 | 478 | 478 | 469 | 474 | 20,000 |
2024/01/30 | 490 | 490 | 478 | 478 | 61,000 |
2024/01/29 | 474 | 492 | 474 | 490 | 20,600 |
2024/01/26 | 478 | 478 | 468 | 472 | 14,000 |
2024/01/25 | 471 | 473 | 465 | 470 | 6,600 |
2024/01/24 | 468 | 473 | 467 | 473 | 6,600 |
2024/01/23 | 480 | 480 | 467 | 470 | 18,500 |
2024/01/22 | 467 | 482 | 467 | 480 | 23,000 |
2024/01/19 | 465 | 469 | 462 | 464 | 14,100 |
2024/01/18 | 473 | 474 | 464 | 466 | 12,000 |
2024/01/17 | 476 | 481 | 472 | 473 | 25,800 |
2024/01/16 | 482 | 485 | 476 | 476 | 30,100 |
2024/01/15 | 484 | 491 | 480 | 486 | 17,200 |
2024/01/12 | 492 | 492 | 483 | 483 | 29,700 |
2024/01/11 | 495 | 497 | 491 | 494 | 9,400 |
2024/01/10 | 491 | 507 | 490 | 495 | 26,400 |
2024/01/09 | 490 | 499 | 489 | 493 | 20,600 |
2024/01/05 | 494 | 494 | 485 | 488 | 23,700 |
2024/01/04 | 489 | 501 | 476 | 494 | 40,500 |
2023/12/29 | 489 | 489 | 477 | 482 | 19,500 |
2023/12/28 | 480 | 489 | 479 | 481 | 18,100 |
2023/12/27 | 465 | 494 | 462 | 493 | 77,200 |
2023/12/26 | 474 | 474 | 460 | 465 | 46,400 |
2023/12/25 | 463 | 476 | 456 | 458 | 33,600 |
2023/12/22 | 452 | 465 | 445 | 464 | 58,300 |
2023/12/21 | 465 | 465 | 449 | 450 | 23,800 |
2023/12/20 | 481 | 481 | 465 | 466 | 40,400 |
2023/12/19 | 461 | 479 | 461 | 476 | 49,300 |
2023/12/18 | 463 | 465 | 454 | 463 | 26,500 |
2023/12/15 | 454 | 466 | 454 | 463 | 36,300 |
2023/12/14 | 467 | 477 | 451 | 452 | 39,000 |
2023/12/13 | 460 | 468 | 458 | 467 | 28,200 |
2023/12/12 | 451 | 474 | 451 | 468 | 69,300 |
2023/12/11 | 469 | 478 | 457 | 459 | 98,700 |
2023/12/08 | 529 | 542 | 474 | 474 | 596,400 |
2023/12/07 | 528 | 528 | 528 | 528 | 71,000 |
2023/12/06 | 452 | 468 | 443 | 448 | 21,600 |
2023/12/05 | 453 | 457 | 446 | 451 | 24,000 |
2023/12/04 | 465 | 483 | 460 | 460 | 61,900 |
2023/12/01 | 440 | 465 | 440 | 457 | 67,000 |
2023/11/30 | 436 | 445 | 434 | 440 | 14,600 |
2023/11/29 | 442 | 449 | 434 | 441 | 37,900 |
2023/11/28 | 445 | 449 | 441 | 442 | 21,300 |
2023/11/27 | 454 | 456 | 445 | 448 | 21,400 |
2023/11/24 | 442 | 459 | 442 | 452 | 35,800 |
2023/11/22 | 444 | 449 | 433 | 439 | 36,900 |
2023/11/21 | 452 | 458 | 445 | 449 | 20,900 |
2023/11/20 | 439 | 465 | 436 | 448 | 78,300 |
2023/11/17 | 440 | 450 | 440 | 446 | 20,300 |
2023/11/16 | 442 | 453 | 433 | 448 | 36,900 |
2023/11/15 | 446 | 462 | 441 | 442 | 91,900 |
2023/11/14 | 489 | 489 | 455 | 469 | 108,300 |
2023/11/13 | 486 | 486 | 413 | 455 | 228,100 |
2023/11/10 | 464 | 482 | 462 | 462 | 74,700 |
2023/11/09 | 484 | 491 | 472 | 472 | 62,400 |
2023/11/08 | 508 | 518 | 484 | 484 | 169,700 |
2023/11/07 | 533 | 547 | 511 | 513 | 142,200 |
2023/11/06 | 526 | 548 | 509 | 531 | 362,100 |
2023/11/02 | 520 | 551 | 501 | 517 | 295,500 |
2023/11/01 | 570 | 580 | 520 | 530 | 498,600 |
2023/10/31 | 575 | 631 | 550 | 570 | 1,111,200 |
2023/10/30 | 532 | 639 | 491 | 575 | 2,556,400 |
2023/10/27 | 454 | 542 | 454 | 542 | 546,200 |
2023/10/26 | 576 | 576 | 456 | 462 | 690,500 |
2023/10/25 | 468 | 516 | 461 | 516 | 407,800 |
2023/10/24 | 503 | 538 | 422 | 436 | 876,000 |
2023/10/23 | 507 | 507 | 507 | 507 | 169,600 |
2023/10/20 | 418 | 427 | 417 | 427 | 53,300 |
2023/10/19 | 350 | 351 | 344 | 347 | 15,100 |
2023/10/18 | 351 | 352 | 350 | 352 | 5,800 |
2023/10/17 | 357 | 357 | 350 | 350 | 18,300 |
2023/10/16 | 366 | 366 | 351 | 352 | 10,700 |
2023/10/13 | 369 | 369 | 365 | 366 | 6,100 |
2023/10/12 | 371 | 371 | 370 | 370 | 3,300 |
2023/10/11 | 370 | 373 | 369 | 371 | 7,800 |
2023/10/10 | 365 | 374 | 365 | 373 | 9,000 |
2023/10/06 | 381 | 381 | 366 | 367 | 21,200 |
2023/10/05 | 375 | 375 | 366 | 366 | 13,700 |
2023/10/04 | 383 | 383 | 370 | 371 | 7,900 |
2023/10/03 | 391 | 391 | 384 | 384 | 12,400 |
2023/10/02 | 393 | 393 | 390 | 390 | 6,000 |
2023/09/29 | 397 | 399 | 392 | 393 | 10,400 |
2023/09/28 | 400 | 400 | 394 | 396 | 8,700 |
2023/09/27 | 400 | 401 | 397 | 401 | 9,500 |
2023/09/26 | 408 | 408 | 400 | 400 | 5,600 |
2023/09/25 | 400 | 400 | 398 | 400 | 4,300 |
2023/09/22 | 400 | 400 | 398 | 400 | 6,600 |
2023/09/21 | 405 | 406 | 400 | 400 | 4,600 |
2023/09/20 | 410 | 410 | 405 | 405 | 4,800 |
2023/09/19 | 409 | 410 | 406 | 408 | 9,000 |
2023/09/15 | 401 | 405 | 395 | 400 | 11,800 |
2023/09/14 | 406 | 406 | 398 | 401 | 8,700 |
2023/09/13 | 398 | 403 | 398 | 403 | 7,300 |
2023/09/12 | 399 | 406 | 399 | 403 | 1,800 |
2023/09/11 | 402 | 402 | 398 | 398 | 9,600 |
2023/09/08 | 405 | 405 | 400 | 402 | 8,400 |
2023/09/07 | 407 | 408 | 406 | 407 | 3,800 |
2023/09/06 | 413 | 413 | 409 | 412 | 4,400 |
2023/09/05 | 404 | 420 | 403 | 411 | 13,600 |
2023/09/04 | 401 | 407 | 399 | 405 | 10,100 |
2023/09/01 | 398 | 402 | 396 | 400 | 7,700 |
2023/08/31 | 398 | 400 | 398 | 398 | 8,900 |
2023/08/30 | 393 | 399 | 389 | 398 | 9,200 |
2023/08/29 | 387 | 398 | 386 | 390 | 11,800 |
2023/08/28 | 390 | 390 | 383 | 385 | 6,600 |
2023/08/25 | 387 | 387 | 382 | 382 | 4,300 |
2023/08/24 | 383 | 387 | 383 | 385 | 5,300 |
2023/08/23 | 385 | 386 | 380 | 383 | 14,500 |
2023/08/22 | 400 | 400 | 383 | 386 | 24,100 |
2023/08/21 | 404 | 404 | 400 | 400 | 6,500 |
2023/08/18 | 402 | 406 | 401 | 404 | 2,400 |
2023/08/17 | 416 | 416 | 402 | 402 | 15,600 |
2023/08/16 | 413 | 416 | 411 | 411 | 3,300 |
2023/08/15 | 429 | 434 | 413 | 413 | 21,900 |
2023/08/14 | 426 | 434 | 426 | 431 | 4,700 |
2023/08/10 | 425 | 433 | 423 | 433 | 8,500 |
2023/08/09 | 429 | 429 | 423 | 423 | 2,500 |
2023/08/08 | 444 | 444 | 429 | 429 | 11,900 |
2023/08/07 | 420 | 445 | 420 | 444 | 11,100 |
2023/08/04 | 416 | 421 | 410 | 418 | 14,800 |
2023/08/03 | 431 | 431 | 418 | 418 | 17,800 |
2023/08/02 | 445 | 445 | 429 | 432 | 25,300 |
2023/08/01 | 448 | 448 | 445 | 447 | 6,600 |
2023/07/31 | 451 | 451 | 448 | 449 | 3,600 |
2023/07/28 | 455 | 456 | 443 | 452 | 48,900 |
2023/07/27 | 457 | 457 | 456 | 456 | 2,600 |
2023/07/26 | 457 | 459 | 455 | 459 | 8,600 |
2023/07/25 | 462 | 463 | 456 | 461 | 34,100 |
2023/07/24 | 467 | 471 | 463 | 470 | 6,300 |
2023/07/21 | 460 | 476 | 459 | 468 | 8,000 |
2023/07/20 | 461 | 462 | 458 | 460 | 7,700 |
2023/07/19 | 467 | 470 | 464 | 466 | 3,800 |
2023/07/18 | 471 | 471 | 461 | 467 | 38,400 |
2023/07/14 | 475 | 477 | 470 | 471 | 11,300 |
2023/07/13 | 474 | 476 | 471 | 472 | 2,900 |
2023/07/12 | 474 | 478 | 471 | 474 | 9,400 |
2023/07/11 | 474 | 478 | 471 | 471 | 3,700 |
2023/07/10 | 472 | 483 | 470 | 475 | 12,100 |
2023/07/07 | 470 | 474 | 470 | 472 | 4,800 |
2023/07/06 | 470 | 473 | 469 | 471 | 6,200 |
2023/07/05 | 473 | 473 | 470 | 470 | 7,800 |
2023/07/04 | 475 | 476 | 471 | 473 | 7,600 |
2023/07/03 | 477 | 477 | 472 | 476 | 6,000 |
2023/06/30 | 476 | 477 | 474 | 475 | 5,000 |
2023/06/29 | 476 | 479 | 473 | 479 | 5,600 |
2023/06/28 | 479 | 480 | 473 | 480 | 11,900 |
2023/06/27 | 475 | 479 | 474 | 479 | 4,400 |