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
2015/12/30 48 50 48 50 726,000
2015/12/29 47 49 47 49 537,000
2015/12/28 45 49 45 48 778,000
2015/12/25 44 45 44 44 2,436,000
2015/12/24 46 47 45 45 2,552,000
2015/12/22 50 50 46 47 2,581,000
2015/12/21 52 52 50 50 1,770,000
2015/12/18 53 53 51 52 2,076,000
2015/12/17 53 53 52 52 1,762,000
2015/12/16 52 53 51 52 1,641,000
2015/12/15 55 55 51 51 2,120,000
2015/12/14 54 55 54 54 1,006,000
2015/12/11 56 56 55 56 1,025,000
2015/12/10 56 56 55 56 804,000
2015/12/09 58 58 56 56 638,000
2015/12/08 59 59 57 58 1,083,000
2015/12/07 58 59 58 58 756,000
2015/12/04 58 58 57 57 504,000
2015/12/03 58 59 58 58 598,000
2015/12/02 58 59 58 59 518,000
2015/12/01 59 59 58 58 572,000
2015/11/30 58 59 57 59 543,000
2015/11/27 57 58 57 57 597,000
2015/11/26 58 58 57 58 875,000
2015/11/25 59 59 58 59 614,000
2015/11/24 57 59 56 59 1,194,000
2015/11/20 56 57 55 57 595,000
2015/11/19 54 57 54 57 1,216,000
2015/11/18 55 56 54 54 907,000
2015/11/17 57 57 56 57 796,000
2015/11/16 56 57 56 57 870,000
2015/11/13 58 59 56 57 1,188,000
2015/11/12 58 59 58 59 962,000
2015/11/11 59 60 59 59 478,000
2015/11/10 59 60 59 59 535,000
2015/11/09 60 60 59 60 684,000
2015/11/06 60 60 59 60 500,000
2015/11/05 58 60 58 59 719,000
2015/11/04 59 60 58 59 633,000
2015/11/02 59 60 58 59 580,000
2015/10/30 60 60 59 60 478,000
2015/10/29 60 61 60 60 551,000
2015/10/28 60 60 59 60 434,000
2015/10/27 60 60 59 59 515,000
2015/10/26 60 60 59 59 506,000
2015/10/23 60 60 59 59 286,000
2015/10/22 60 60 59 60 345,000
2015/10/21 59 60 59 60 560,000
2015/10/20 60 60 59 59 620,000
2015/10/19 60 61 59 60 529,000
2015/10/16 61 61 60 60 704,000
2015/10/15 59 61 59 61 674,000
2015/10/14 61 61 60 60 675,000
2015/10/13 62 62 61 62 566,000
2015/10/09 61 63 61 63 980,000
2015/10/08 62 62 61 61 516,000
2015/10/07 61 62 60 62 349,000
2015/10/06 61 62 60 62 527,000
2015/10/05 60 62 60 61 407,000
2015/10/02 61 61 60 60 406,000
2015/10/01 60 61 59 61 353,000
2015/09/30 59 60 58 59 696,000
2015/09/29 61 61 60 60 396,000
2015/09/28 63 63 62 62 170,000
2015/09/25 60 62 60 62 220,000
2015/09/24 62 62 60 60 516,000
2015/09/18 63 63 62 63 405,000
2015/09/17 62 64 62 64 414,000
2015/09/16 63 63 62 62 577,000
2015/09/15 63 63 61 61 800,000
2015/09/14 62 62 61 61 602,000
2015/09/11 62 63 60 61 844,000
2015/09/10 60 62 59 62 629,000
2015/09/09 59 61 58 60 616,000
2015/09/08 58 58 57 57 444,000
2015/09/07 58 59 56 58 816,000
2015/09/04 61 61 55 58 1,250,000
2015/09/03 61 63 61 61 649,000
2015/09/02 61 63 61 62 780,000
2015/09/01 63 64 63 63 1,379,000
2015/08/31 64 64 63 64 663,000
2015/08/28 63 65 63 65 745,000
2015/08/27 65 65 61 62 1,228,000
2015/08/26 61 64 60 64 820,000
2015/08/25 59 64 57 59 1,134,000
2015/08/24 68 68 62 62 1,375,000
2015/08/21 71 71 69 69 1,173,000
2015/08/20 71 72 71 71 388,000
2015/08/19 72 73 71 71 616,000
2015/08/18 73 73 72 73 761,000
2015/08/17 74 74 72 72 838,000
2015/08/14 75 75 74 74 1,075,000
2015/08/13 77 78 77 78 497,000
2015/08/12 78 78 77 77 525,000
2015/08/11 78 79 77 79 618,000
2015/08/10 77 78 77 78 437,000
2015/08/07 77 78 76 77 560,000
2015/08/06 78 78 77 77 377,000
2015/08/05 77 78 77 77 427,000
2015/08/04 77 78 77 77 618,000
2015/08/03 78 78 76 77 497,000
2015/07/31 78 78 77 77 645,000
2015/07/30 78 78 77 77 582,000
2015/07/29 78 78 77 77 364,000
2015/07/28 77 78 77 78 603,000
2015/07/27 79 80 78 78 992,000
2015/07/24 79 80 78 78 1,171,000
2015/07/23 80 80 79 80 848,000
2015/07/22 79 81 78 80 1,173,000
2015/07/21 79 80 79 79 681,000
2015/07/17 79 80 78 79 1,240,000
2015/07/16 77 79 77 79 916,000
2015/07/15 77 78 77 77 764,000
2015/07/14 77 78 77 77 681,000
2015/07/13 76 77 75 77 771,000
2015/07/10 76 76 74 75 916,000
2015/07/09 76 76 73 75 1,277,000
2015/07/08 78 79 77 77 1,150,000
2015/07/07 77 78 77 77 450,000
2015/07/06 78 78 76 76 731,000
2015/07/03 79 79 77 78 771,000
2015/07/02 80 80 77 77 972,000
2015/07/01 78 80 77 79 755,000
2015/06/30 76 78 76 76 934,000
2015/06/29 78 78 76 76 947,000
2015/06/26 80 81 79 79 1,092,000
2015/06/25 81 82 79 82 1,341,000
2015/06/24 88 91 82 82 4,455,000
2015/06/23 77 83 77 83 1,700,000
2015/06/22 78 78 77 77 276,000
2015/06/19 77 78 76 77 525,000
2015/06/18 80 80 76 77 562,000
2015/06/17 80 81 79 80 710,000
2015/06/16 79 80 78 79 872,000
2015/06/15 77 80 77 79 624,000
2015/06/12 77 78 76 76 326,000
2015/06/11 76 78 76 78 270,000
2015/06/10 77 78 76 76 169,000
2015/06/09 78 78 77 77 479,000
2015/06/08 79 79 78 78 226,000
2015/06/05 79 79 78 78 363,000
2015/06/04 81 81 78 80 614,000
2015/06/03 81 81 80 81 437,000
2015/06/02 80 81 80 80 412,000
2015/06/01 80 81 79 80 787,000
2015/05/29 80 81 79 80 811,000
2015/05/28 80 81 79 79 798,000
2015/05/27 77 79 77 79 514,000
2015/05/26 76 77 76 76 168,000
2015/05/25 76 77 75 76 215,000
2015/05/22 76 76 75 75 260,000
2015/05/21 76 77 75 76 464,000
2015/05/20 76 76 75 76 591,000
2015/05/19 75 77 75 77 515,000
2015/05/18 74 75 74 75 621,000
2015/05/15 76 77 75 75 361,000
2015/05/14 76 77 75 75 354,000
2015/05/13 76 77 76 77 344,000
2015/05/12 75 77 75 76 272,000
2015/05/11 76 77 76 76 167,000
2015/05/08 75 77 75 76 376,000
2015/05/07 75 76 74 75 395,000
2015/05/01 76 77 75 75 432,000
2015/04/30 76 77 76 77 275,000
2015/04/28 77 78 76 76 309,000
2015/04/27 78 79 77 78 188,000
2015/04/24 78 79 77 78 321,000
2015/04/23 78 79 78 78 283,000
2015/04/22 78 79 78 79 355,000
2015/04/21 78 79 78 78 95,000
2015/04/20 78 79 78 78 167,000
2015/04/17 78 79 78 78 309,000
2015/04/16 79 79 78 78 432,000
2015/04/15 79 80 79 79 286,000
2015/04/14 80 80 79 80 238,000
2015/04/13 80 80 79 79 332,000
2015/04/10 81 81 79 80 349,000
2015/04/09 81 81 78 79 595,000
2015/04/08 79 81 79 81 860,000
2015/04/07 78 79 77 79 492,000
2015/04/06 78 78 76 76 386,000
2015/04/03 78 78 77 78 106,000
2015/04/02 78 78 77 78 249,000
2015/04/01 77 77 75 77 689,000
2015/03/31 79 80 78 78 528,000
2015/03/30 76 77 76 77 565,000
2015/03/27 77 78 76 76 304,000
2015/03/26 77 78 77 78 493,000
2015/03/25 78 79 78 78 423,000
2015/03/24 79 79 77 79 599,000
2015/03/23 79 80 78 79 544,000
2015/03/20 79 79 78 78 314,000
2015/03/19 78 79 78 78 553,000
2015/03/18 80 80 79 79 277,000
2015/03/17 79 80 79 80 395,000
2015/03/16 81 81 79 79 175,000
2015/03/13 80 81 80 80 458,000
2015/03/12 80 80 79 80 399,000
2015/03/11 79 80 78 79 606,000
2015/03/10 81 82 79 80 585,000
2015/03/09 81 82 80 82 675,000
2015/03/06 81 82 80 81 923,000
2015/03/05 82 84 80 82 2,505,000
2015/03/04 76 82 76 81 5,360,000
2015/03/03 74 77 74 75 700,000
2015/03/02 74 75 74 75 461,000
2015/02/27 76 76 74 74 878,000
2015/02/26 75 76 75 76 537,000
2015/02/25 75 76 75 75 403,000
2015/02/24 76 77 75 76 362,000
2015/02/23 75 77 75 77 322,000
2015/02/20 77 77 75 76 279,000
2015/02/19 76 77 75 77 321,000
2015/02/18 75 76 75 76 675,000
2015/02/17 74 75 74 75 147,000
2015/02/16 75 75 74 74 461,000
2015/02/13 74 76 73 74 780,000
2015/02/12 72 73 72 72 264,000
2015/02/10 71 72 71 71 194,000
2015/02/09 72 72 71 72 271,000
2015/02/06 71 72 71 71 365,000
2015/02/05 72 72 71 72 157,000
2015/02/04 72 73 71 72 277,000
2015/02/03 72 73 71 72 462,000
2015/02/02 74 74 72 72 356,000
2015/01/30 72 74 72 74 316,000
2015/01/29 74 75 73 73 491,000
2015/01/28 72 75 72 75 548,000
2015/01/27 73 73 72 73 436,000
2015/01/26 71 73 71 72 423,000
2015/01/23 71 71 70 71 295,000
2015/01/22 72 72 70 71 634,000
2015/01/21 73 73 71 71 258,000
2015/01/20 72 73 71 73 258,000
2015/01/19 72 72 71 71 185,000
2015/01/16 71 72 71 72 219,000
2015/01/15 70 72 70 71 228,000
2015/01/14 70 72 70 71 950,000
2015/01/13 74 74 72 73 239,000
2015/01/09 76 76 74 75 239,000
2015/01/08 75 75 74 75 378,000
2015/01/07 73 75 73 74 294,000
2015/01/06 75 76 74 74 361,000
2015/01/05 75 76 75 76 245,000

このページの先頭へ