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
2026/06/26 671 683 601 683 220,300
2026/06/25 541 631 541 631 189,700
2026/06/24 532 544 523 531 15,700
2026/06/23 516 540 516 538 51,200
2026/06/22 540 559 521 526 92,200
2026/06/19 550 567 543 547 38,400
2026/06/18 576 576 542 551 28,000
2026/06/17 529 586 529 556 75,800
2026/06/16 550 550 522 535 15,600
2026/06/15 517 540 517 540 28,000
2026/06/12 510 520 507 517 16,600
2026/06/11 520 525 509 509 38,000
2026/06/10 567 567 526 531 49,700
2026/06/09 592 592 547 564 53,700
2026/06/08 576 590 565 590 38,100
2026/06/05 592 602 579 595 22,500
2026/06/04 595 617 593 600 24,500
2026/06/03 610 614 592 595 36,400
2026/06/02 675 675 602 620 81,800
2026/06/01 643 691 643 681 64,300
2026/05/29 664 664 642 643 45,900
2026/05/28 699 699 658 673 71,300
2026/05/27 707 729 675 699 113,700
2026/05/26 657 701 653 697 109,300
2026/05/25 643 668 633 647 85,000
2026/05/22 615 639 606 639 101,700
2026/05/21 581 625 581 597 187,200
2026/05/20 560 572 551 572 24,700
2026/05/19 566 580 562 562 27,700
2026/05/18 545 577 543 572 70,700
2026/05/15 532 550 532 543 26,400
2026/05/14 544 553 531 535 28,400
2026/05/13 570 571 542 554 165,300
2026/05/12 548 550 509 520 58,200
2026/05/11 503 538 503 538 55,900
2026/05/08 497 507 497 505 14,400
2026/05/07 488 509 485 507 42,000
2026/05/01 473 475 469 472 4,000
2026/04/30 476 477 469 469 12,300
2026/04/28 475 477 473 473 6,000
2026/04/27 492 497 472 472 33,200
2026/04/24 497 497 483 484 6,800
2026/04/23 502 502 489 497 28,600
2026/04/22 489 500 488 499 26,400
2026/04/21 487 489 484 489 5,300
2026/04/20 481 490 481 487 9,400
2026/04/17 493 494 485 485 7,300
2026/04/16 489 494 484 486 17,900
2026/04/15 488 490 481 485 8,100
2026/04/14 489 490 480 486 16,100
2026/04/13 487 487 478 483 11,100
2026/04/10 493 493 485 487 20,400
2026/04/09 496 496 489 489 10,200
2026/04/08 493 501 489 492 26,200
2026/04/07 481 493 477 493 19,900
2026/04/06 473 492 473 481 15,700
2026/04/03 477 484 471 478 14,400
2026/03/27 501 512 495 502 34,700
2026/03/26 530 530 498 502 39,800
2026/03/25 508 528 504 525 56,600
2026/03/24 520 525 495 498 104,500
2026/03/23 529 529 505 522 130,900
2026/03/19 601 601 532 532 1,165,500
2026/03/18 491 507 491 501 21,000
2026/03/17 520 520 490 493 27,100
2026/03/16 507 518 490 518 35,900
2026/03/13 492 507 491 507 12,200
2026/03/12 497 508 497 499 11,100
2026/03/11 514 525 502 506 23,200
2026/03/10 500 517 499 511 12,500
2026/03/09 525 525 487 500 51,900
2026/03/06 518 531 505 527 23,300
2026/03/05 518 543 513 525 24,700
2026/03/04 512 516 480 509 91,800
2026/03/03 542 549 523 526 31,200
2026/03/02 542 565 534 542 123,700
2026/02/27 545 550 542 546 15,300
2026/02/26 558 558 541 548 46,000
2026/02/25 529 555 529 551 70,300
2026/02/24 525 532 517 520 15,400
2026/02/20 521 521 510 515 5,000
2026/02/19 540 542 520 521 17,400
2026/02/18 521 540 521 538 20,700
2026/02/17 523 529 517 523 10,000
2026/02/16 490 525 487 525 36,900
2026/02/13 510 514 486 496 37,400
2026/02/12 531 536 520 520 23,200
2026/02/10 525 548 519 522 25,000
2026/02/09 530 549 514 527 117,700
2026/02/06 500 523 495 523 19,500
2026/02/05 516 516 503 506 5,800
2026/02/04 519 520 503 517 14,600
2026/02/03 509 514 490 509 31,400
2026/02/02 492 507 485 506 26,500
2026/01/30 497 498 480 484 37,000
2026/01/29 493 503 493 499 7,700
2026/01/28 503 503 495 495 10,100
2026/01/27 511 521 505 507 9,800
2026/01/26 536 536 508 514 18,600
2026/01/23 550 566 529 529 75,300
2026/01/22 507 523 507 521 8,200
2026/01/21 522 522 498 516 29,400
2026/01/20 532 532 517 520 7,500
2026/01/19 534 534 525 525 9,000
2026/01/16 520 533 516 532 21,800
2026/01/15 519 538 519 520 25,500
2026/01/14 525 545 524 524 28,700
2026/01/13 554 555 528 528 82,700
2026/01/09 566 566 538 544 59,700
2026/01/08 530 550 529 546 69,400
2026/01/07 497 528 497 519 54,100
2026/01/06 497 504 490 490 19,600
2026/01/05 464 505 464 503 60,400
2025/12/30 455 467 455 464 9,400
2025/12/29 460 460 454 458 13,300
2025/12/26 472 472 453 457 32,300
2025/12/25 474 474 462 467 12,000
2025/12/24 476 480 465 474 25,300
2025/12/23 458 472 456 469 33,700
2025/12/22 454 458 449 458 41,400
2025/12/19 449 453 446 451 13,200
2025/12/18 452 458 449 450 10,100
2025/12/17 464 464 451 451 6,500
2025/12/16 456 459 451 457 21,600
2025/12/15 456 466 456 456 14,800
2025/12/12 455 468 455 461 9,300
2025/12/11 480 480 458 460 20,100
2025/12/10 484 490 475 479 12,100
2025/12/09 494 497 481 484 12,100
2025/12/08 485 497 472 493 26,200
2025/12/05 486 486 470 484 31,700
2025/12/04 459 478 454 478 35,100
2025/12/03 473 473 455 460 39,700
2025/12/02 490 490 468 479 21,300
2025/12/01 509 514 482 482 31,500
2025/11/28 482 515 482 509 55,600
2025/11/27 475 491 472 486 43,500
2025/11/26 488 488 473 483 11,400
2025/11/25 490 490 475 480 12,900
2025/11/21 480 493 475 490 17,600
2025/11/20 504 510 488 488 39,900
2025/11/19 490 505 484 491 28,700
2025/11/18 505 505 484 489 24,300
2025/11/17 500 515 496 497 23,200
2025/11/14 510 510 493 497 19,800
2025/11/13 526 526 508 512 29,000
2025/11/12 523 528 512 522 31,900
2025/11/11 516 526 512 517 33,200
2025/11/10 514 536 514 525 31,300
2025/11/07 519 525 507 512 54,600
2025/11/06 531 534 520 525 32,800
2025/11/05 527 532 513 531 34,000
2025/11/04 557 559 537 537 57,100
2025/10/31 550 557 540 542 64,000
2025/10/30 536 552 517 543 73,500
2025/10/29 583 584 529 546 132,600
2025/10/28 592 597 554 567 193,900
2025/10/27 632 632 563 595 606,200
2025/10/24 563 563 563 563 38,900
2025/10/23 475 539 467 483 327,400
2025/10/22 476 478 465 475 12,500
2025/10/21 480 481 463 468 16,700
2025/10/20 456 475 456 472 21,900
2025/10/17 459 460 451 454 18,000
2025/10/16 465 473 460 461 19,100
2025/10/15 453 470 450 470 41,300
2025/10/14 468 477 448 455 69,600
2025/10/10 501 501 484 484 42,400
2025/10/09 503 515 501 503 26,200
2025/10/08 512 514 499 503 54,900
2025/10/07 505 531 498 515 112,100
2025/10/06 520 557 497 497 282,200
2025/10/03 500 507 485 495 33,100
2025/10/02 468 500 465 500 41,000
2025/10/01 501 501 470 470 62,700
2025/09/30 497 513 497 502 33,400
2025/09/29 506 513 493 497 53,300
2025/09/26 503 519 503 511 64,500
2025/09/25 542 542 518 518 107,100
2025/09/24 522 562 507 562 154,500
2025/09/22 547 547 512 522 281,000
2025/09/19 580 585 525 557 399,000
2025/09/18 595 650 527 557 1,736,900
2025/09/17 587 690 550 550 2,059,700
2025/09/16 660 660 590 590 300,900
2025/09/12 722 889 666 690 3,793,300
2025/09/11 567 567 567 567 68,500
2025/09/10 487 487 487 487 32,700
2025/09/09 406 408 403 407 2,100
2025/09/08 404 404 399 403 13,400
2025/09/05 412 412 402 404 5,200
2025/09/04 407 408 398 398 12,800
2025/09/03 408 412 406 412 2,800
2025/09/02 411 413 408 408 5,200
2025/09/01 404 410 401 410 14,100
2025/08/29 397 407 397 406 15,900
2025/08/28 405 405 397 402 13,000
2025/08/27 400 404 400 403 4,800
2025/08/26 402 404 397 399 10,600
2025/08/25 396 401 396 399 11,500

このページの先頭へ