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 |
|---|---|---|---|---|---|
| 2025/07/31 | 382 | 385 | 382 | 382 | 300 |
| 2025/07/30 | 385 | 386 | 381 | 384 | 1,800 |
| 2025/07/29 | 382 | 387 | 380 | 387 | 9,300 |
| 2025/07/28 | 386 | 386 | 382 | 382 | 6,300 |
| 2025/07/25 | 389 | 389 | 380 | 384 | 18,400 |
| 2025/07/24 | 388 | 390 | 385 | 387 | 1,400 |
| 2025/07/23 | 388 | 390 | 385 | 386 | 6,400 |
| 2025/07/22 | 383 | 399 | 380 | 388 | 25,100 |
| 2025/07/18 | 385 | 386 | 382 | 383 | 2,600 |
| 2025/07/17 | 381 | 390 | 381 | 385 | 11,200 |
| 2025/07/16 | 384 | 384 | 381 | 381 | 1,200 |
| 2025/07/15 | 386 | 386 | 384 | 384 | 1,200 |
| 2025/07/14 | 383 | 388 | 382 | 388 | 2,100 |
| 2025/07/11 | 383 | 388 | 383 | 386 | 3,400 |
| 2025/07/10 | 383 | 385 | 381 | 381 | 1,800 |
| 2025/07/09 | 382 | 385 | 382 | 382 | 600 |
| 2025/07/08 | 380 | 388 | 380 | 383 | 9,300 |
| 2025/07/07 | 382 | 382 | 377 | 380 | 2,000 |
| 2025/07/04 | 381 | 382 | 381 | 382 | 1,500 |
| 2025/07/03 | 384 | 384 | 383 | 383 | 2,400 |
| 2025/07/02 | 386 | 386 | 384 | 384 | 1,700 |
| 2025/07/01 | 385 | 388 | 384 | 385 | 15,200 |
| 2025/06/30 | 385 | 387 | 384 | 385 | 7,800 |
| 2025/06/27 | 382 | 384 | 379 | 384 | 9,300 |
| 2025/06/26 | 387 | 387 | 382 | 382 | 3,200 |
| 2025/06/25 | 384 | 387 | 381 | 387 | 6,100 |
| 2025/06/24 | 382 | 386 | 380 | 384 | 3,100 |
| 2025/06/23 | 387 | 387 | 381 | 384 | 4,300 |
| 2025/06/20 | 378 | 379 | 378 | 379 | 700 |
| 2025/06/19 | 380 | 380 | 380 | 380 | 100 |
| 2025/06/18 | 379 | 380 | 377 | 380 | 5,700 |
| 2025/06/17 | 384 | 385 | 379 | 380 | 4,800 |
| 2025/06/16 | 372 | 379 | 372 | 376 | 5,800 |
| 2025/06/13 | 378 | 385 | 377 | 377 | 700 |
| 2025/06/12 | 375 | 382 | 375 | 378 | 14,800 |
| 2025/06/11 | 380 | 382 | 376 | 376 | 11,500 |
| 2025/06/10 | 380 | 381 | 379 | 380 | 3,300 |
| 2025/06/09 | 384 | 384 | 380 | 380 | 2,000 |
| 2025/06/06 | 381 | 384 | 372 | 382 | 30,500 |
| 2025/06/05 | 382 | 384 | 380 | 382 | 5,500 |
| 2025/06/04 | 383 | 383 | 379 | 382 | 9,800 |
| 2025/06/03 | 378 | 382 | 378 | 378 | 1,100 |
| 2025/06/02 | 377 | 389 | 375 | 378 | 7,200 |
| 2025/05/30 | 372 | 380 | 372 | 376 | 10,400 |
| 2025/05/29 | 374 | 374 | 372 | 372 | 3,400 |
| 2025/05/28 | 372 | 374 | 372 | 373 | 5,100 |
| 2025/05/27 | 371 | 373 | 371 | 372 | 6,600 |
| 2025/05/26 | 376 | 378 | 371 | 371 | 6,000 |
| 2025/05/23 | 378 | 379 | 375 | 379 | 2,300 |
| 2025/05/22 | 378 | 378 | 373 | 376 | 4,200 |
| 2025/05/21 | 374 | 379 | 374 | 376 | 3,600 |
| 2025/05/20 | 372 | 376 | 372 | 376 | 3,600 |
| 2025/05/19 | 373 | 375 | 372 | 373 | 4,800 |
| 2025/05/16 | 375 | 390 | 371 | 373 | 67,300 |
| 2025/05/15 | 375 | 380 | 371 | 379 | 7,800 |
| 2025/05/14 | 376 | 376 | 370 | 372 | 6,900 |
| 2025/05/13 | 376 | 377 | 366 | 375 | 44,200 |
| 2025/05/12 | 383 | 396 | 381 | 395 | 32,600 |
| 2025/05/09 | 381 | 384 | 379 | 382 | 9,000 |
| 2025/05/08 | 377 | 381 | 373 | 377 | 10,100 |
| 2025/05/07 | 380 | 380 | 377 | 378 | 3,400 |
| 2025/05/02 | 378 | 381 | 377 | 377 | 6,300 |
| 2025/05/01 | 379 | 382 | 378 | 382 | 2,400 |
| 2025/04/30 | 374 | 381 | 373 | 378 | 7,400 |
| 2025/04/28 | 387 | 417 | 371 | 373 | 230,400 |
| 2025/04/25 | 380 | 381 | 375 | 379 | 9,500 |
| 2025/04/24 | 380 | 382 | 380 | 380 | 3,700 |
| 2025/04/23 | 382 | 385 | 378 | 380 | 4,100 |
| 2025/04/22 | 374 | 424 | 370 | 375 | 124,900 |
| 2025/04/21 | 400 | 419 | 372 | 375 | 65,500 |
| 2025/04/18 | 384 | 397 | 381 | 386 | 5,200 |
| 2025/04/17 | 381 | 386 | 380 | 384 | 6,700 |
| 2025/04/16 | 387 | 387 | 381 | 381 | 8,600 |
| 2025/04/15 | 385 | 429 | 385 | 390 | 43,600 |
| 2025/04/14 | 368 | 428 | 368 | 385 | 69,500 |
| 2025/04/11 | 370 | 371 | 358 | 368 | 4,500 |
| 2025/04/10 | 368 | 374 | 368 | 370 | 5,900 |
| 2025/04/09 | 350 | 355 | 349 | 355 | 2,800 |
| 2025/04/08 | 351 | 368 | 351 | 368 | 5,000 |
| 2025/04/07 | 351 | 352 | 341 | 347 | 11,800 |
| 2025/04/04 | 376 | 376 | 363 | 371 | 12,100 |
| 2025/04/03 | 379 | 389 | 361 | 384 | 10,800 |
| 2025/04/02 | 396 | 397 | 393 | 393 | 4,900 |
| 2025/04/01 | 404 | 405 | 388 | 401 | 7,000 |
| 2025/03/31 | 415 | 415 | 403 | 403 | 8,900 |
| 2025/03/28 | 408 | 413 | 408 | 413 | 7,600 |
| 2025/03/27 | 408 | 412 | 408 | 410 | 5,200 |
| 2025/03/26 | 408 | 408 | 404 | 408 | 4,700 |
| 2025/03/25 | 405 | 406 | 402 | 406 | 1,600 |
| 2025/03/24 | 405 | 407 | 402 | 405 | 11,400 |
| 2025/03/21 | 403 | 405 | 402 | 405 | 5,600 |
| 2025/03/19 | 409 | 410 | 403 | 403 | 8,300 |
| 2025/03/18 | 410 | 426 | 407 | 408 | 78,200 |
| 2025/03/17 | 405 | 405 | 392 | 403 | 8,400 |
| 2025/03/14 | 402 | 403 | 401 | 402 | 6,200 |
| 2025/03/13 | 405 | 405 | 402 | 402 | 2,100 |
| 2025/03/12 | 407 | 407 | 403 | 404 | 3,100 |
| 2025/03/11 | 402 | 406 | 401 | 404 | 5,800 |
| 2025/03/10 | 410 | 415 | 410 | 414 | 10,900 |
| 2025/03/07 | 405 | 415 | 405 | 415 | 13,300 |
| 2025/03/06 | 418 | 418 | 404 | 408 | 9,300 |
| 2025/03/05 | 406 | 417 | 402 | 413 | 19,100 |
| 2025/03/04 | 404 | 405 | 401 | 403 | 5,400 |
| 2025/03/03 | 402 | 406 | 402 | 403 | 7,900 |
| 2025/02/28 | 406 | 406 | 402 | 403 | 7,600 |
| 2025/02/27 | 403 | 406 | 403 | 406 | 4,800 |
| 2025/02/26 | 408 | 408 | 401 | 407 | 85,600 |
| 2025/02/25 | 403 | 405 | 401 | 402 | 25,700 |
| 2025/02/21 | 408 | 408 | 401 | 407 | 17,800 |
| 2025/02/20 | 403 | 412 | 392 | 408 | 45,500 |
| 2025/02/19 | 372 | 407 | 370 | 405 | 48,600 |
| 2025/02/18 | 361 | 372 | 359 | 372 | 18,800 |
| 2025/02/17 | 348 | 363 | 348 | 360 | 21,600 |
| 2025/02/14 | 345 | 348 | 344 | 348 | 5,100 |
| 2025/02/13 | 351 | 351 | 345 | 346 | 18,000 |
| 2025/02/12 | 346 | 348 | 344 | 345 | 14,300 |
| 2025/02/10 | 340 | 350 | 340 | 345 | 13,400 |
| 2025/02/07 | 343 | 347 | 342 | 344 | 18,000 |
| 2025/02/06 | 344 | 348 | 341 | 344 | 4,000 |
| 2025/02/05 | 342 | 347 | 342 | 344 | 10,400 |
| 2025/02/04 | 345 | 377 | 338 | 342 | 38,200 |
| 2025/02/03 | 345 | 346 | 338 | 339 | 7,700 |
| 2025/01/31 | 349 | 357 | 345 | 346 | 33,300 |
| 2025/01/30 | 363 | 364 | 343 | 343 | 63,000 |
| 2025/01/29 | 366 | 370 | 362 | 363 | 6,100 |
| 2025/01/28 | 368 | 369 | 366 | 366 | 2,300 |
| 2025/01/27 | 371 | 371 | 366 | 368 | 5,500 |
| 2025/01/24 | 363 | 365 | 362 | 364 | 4,900 |
| 2025/01/23 | 362 | 366 | 362 | 363 | 5,500 |
| 2025/01/22 | 360 | 364 | 360 | 362 | 5,000 |
| 2025/01/21 | 360 | 364 | 358 | 363 | 5,400 |
| 2025/01/20 | 359 | 364 | 358 | 359 | 16,600 |
| 2025/01/17 | 358 | 359 | 356 | 358 | 7,800 |
| 2025/01/16 | 358 | 361 | 358 | 359 | 4,700 |
| 2025/01/15 | 356 | 363 | 356 | 358 | 6,400 |
| 2025/01/14 | 352 | 357 | 350 | 356 | 15,900 |
| 2025/01/10 | 352 | 368 | 352 | 353 | 19,400 |
| 2025/01/09 | 355 | 355 | 351 | 352 | 6,600 |
| 2025/01/08 | 356 | 357 | 355 | 355 | 3,300 |
| 2025/01/07 | 352 | 359 | 352 | 359 | 8,100 |
| 2025/01/06 | 347 | 354 | 347 | 352 | 11,400 |
| 2024/12/30 | 350 | 350 | 345 | 345 | 5,900 |
| 2024/12/27 | 344 | 346 | 344 | 346 | 5,100 |
| 2024/12/26 | 353 | 354 | 344 | 344 | 13,200 |
| 2024/12/25 | 344 | 352 | 342 | 350 | 12,500 |
| 2024/12/24 | 344 | 349 | 344 | 344 | 6,400 |
| 2024/12/23 | 350 | 353 | 343 | 350 | 9,200 |
| 2024/12/20 | 355 | 355 | 350 | 350 | 10,900 |
| 2024/12/19 | 351 | 353 | 350 | 350 | 4,400 |
| 2024/12/18 | 352 | 353 | 350 | 352 | 4,500 |
| 2024/12/17 | 352 | 353 | 346 | 350 | 51,200 |
| 2024/12/16 | 357 | 357 | 348 | 353 | 6,700 |
| 2024/12/13 | 357 | 358 | 352 | 355 | 8,100 |
| 2024/12/12 | 350 | 357 | 350 | 357 | 3,200 |
| 2024/12/11 | 356 | 356 | 348 | 349 | 9,800 |
| 2024/12/10 | 350 | 360 | 348 | 358 | 6,600 |
| 2024/12/09 | 351 | 352 | 348 | 352 | 3,300 |
| 2024/12/06 | 354 | 355 | 348 | 351 | 8,500 |
| 2024/12/05 | 354 | 361 | 353 | 354 | 7,600 |
| 2024/12/04 | 355 | 356 | 344 | 352 | 12,700 |
| 2024/12/03 | 356 | 365 | 354 | 357 | 9,300 |
| 2024/12/02 | 361 | 365 | 356 | 356 | 12,700 |
| 2024/11/29 | 357 | 365 | 352 | 361 | 8,300 |
| 2024/11/28 | 348 | 357 | 346 | 357 | 11,000 |
| 2024/11/27 | 346 | 352 | 345 | 348 | 18,000 |
| 2024/11/26 | 355 | 355 | 350 | 350 | 4,800 |
| 2024/11/25 | 350 | 353 | 347 | 353 | 4,500 |
| 2024/11/22 | 354 | 354 | 350 | 350 | 3,300 |
| 2024/11/21 | 353 | 355 | 344 | 355 | 13,700 |
| 2024/11/20 | 346 | 346 | 346 | 346 | 600 |
| 2024/11/19 | 339 | 350 | 339 | 346 | 5,500 |
| 2024/11/18 | 348 | 354 | 344 | 344 | 5,500 |
| 2024/11/15 | 336 | 350 | 336 | 344 | 17,200 |
| 2024/11/14 | 363 | 363 | 334 | 338 | 28,800 |
| 2024/11/13 | 353 | 360 | 352 | 357 | 4,200 |
| 2024/11/12 | 343 | 358 | 343 | 352 | 16,700 |
| 2024/11/11 | 360 | 360 | 355 | 359 | 4,500 |
| 2024/11/08 | 357 | 366 | 353 | 362 | 6,800 |
| 2024/11/07 | 353 | 354 | 348 | 354 | 6,900 |
| 2024/11/06 | 349 | 355 | 347 | 353 | 11,300 |
| 2024/11/05 | 349 | 350 | 342 | 350 | 6,100 |
| 2024/11/01 | 348 | 348 | 342 | 348 | 8,300 |
| 2024/10/31 | 343 | 346 | 341 | 346 | 10,600 |
| 2024/10/30 | 354 | 356 | 343 | 343 | 54,400 |
| 2024/10/29 | 357 | 360 | 356 | 356 | 8,400 |
| 2024/10/28 | 367 | 367 | 356 | 360 | 7,400 |
| 2024/10/25 | 355 | 356 | 354 | 354 | 4,700 |
| 2024/10/24 | 354 | 359 | 353 | 356 | 6,800 |
| 2024/10/23 | 355 | 359 | 353 | 358 | 4,800 |
| 2024/10/22 | 359 | 359 | 354 | 355 | 2,800 |
| 2024/10/21 | 360 | 362 | 355 | 358 | 6,300 |
| 2024/10/18 | 360 | 360 | 353 | 360 | 7,100 |
| 2024/10/17 | 358 | 361 | 358 | 359 | 2,100 |
| 2024/10/16 | 358 | 359 | 353 | 358 | 7,000 |
| 2024/10/15 | 361 | 361 | 356 | 356 | 6,400 |
| 2024/10/11 | 363 | 363 | 358 | 361 | 5,000 |
| 2024/10/10 | 366 | 367 | 361 | 363 | 5,000 |
| 2024/10/09 | 369 | 369 | 364 | 368 | 1,800 |
| 2024/10/08 | 372 | 378 | 368 | 369 | 9,500 |
| 2024/10/07 | 364 | 378 | 364 | 374 | 10,600 |