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
2016/12/30 73 74 72 73 743,000
2016/12/29 75 75 71 73 1,866,000
2016/12/28 77 77 75 75 1,289,000
2016/12/27 74 79 74 75 2,638,000
2016/12/26 72 75 72 74 2,154,000
2016/12/22 72 72 71 71 917,000
2016/12/21 73 74 71 71 1,469,000
2016/12/20 72 73 71 73 1,210,000
2016/12/19 75 75 70 73 2,624,000
2016/12/16 74 75 73 74 641,000
2016/12/15 74 75 73 74 1,085,000
2016/12/14 75 75 73 73 913,000
2016/12/13 75 76 72 75 1,574,000
2016/12/12 76 76 73 75 1,333,000
2016/12/09 78 78 75 76 1,466,000
2016/12/08 79 80 77 78 1,461,000
2016/12/07 79 79 78 79 965,000
2016/12/06 76 81 75 78 2,300,000
2016/12/05 74 75 73 75 1,224,000
2016/12/02 77 77 74 75 1,270,000
2016/12/01 79 79 77 77 741,000
2016/11/30 78 79 77 79 926,000
2016/11/29 78 80 77 79 1,419,000
2016/11/28 79 80 77 79 1,641,000
2016/11/25 83 85 77 79 6,986,000
2016/11/24 73 78 73 76 3,585,000
2016/11/22 70 72 70 71 1,308,000
2016/11/21 69 71 68 69 1,055,000
2016/11/18 66 70 66 68 1,410,000
2016/11/17 65 66 65 66 641,000
2016/11/16 66 66 65 65 722,000
2016/11/15 66 67 65 65 834,000
2016/11/14 63 66 62 66 1,258,000
2016/11/11 67 69 64 64 1,375,000
2016/11/10 66 69 66 67 1,745,000
2016/11/09 70 70 62 65 2,315,000
2016/11/08 69 70 69 69 636,000
2016/11/07 69 70 68 69 1,888,000
2016/11/04 71 72 70 70 1,432,000
2016/11/02 75 75 71 73 2,853,000
2016/11/01 77 77 75 75 1,262,000
2016/10/31 76 78 76 77 939,000
2016/10/28 78 79 76 77 1,189,000
2016/10/27 77 78 77 77 652,000
2016/10/26 77 78 76 77 1,397,000
2016/10/25 80 81 76 77 3,951,000
2016/10/24 78 80 78 79 1,416,000
2016/10/21 76 79 75 77 3,486,000
2016/10/20 73 75 73 74 1,544,000
2016/10/19 72 73 71 72 813,000
2016/10/18 70 72 70 71 853,000
2016/10/17 68 71 68 71 1,303,000
2016/10/14 70 70 68 69 1,725,000
2016/10/13 71 72 69 70 1,492,000
2016/10/12 74 76 69 70 3,265,000
2016/10/11 72 76 72 75 2,873,000
2016/10/07 68 73 68 72 2,329,000
2016/10/06 71 72 68 69 2,051,000
2016/10/05 72 72 69 71 2,357,000
2016/10/04 65 76 65 71 11,383,000
2016/10/03 62 66 62 65 2,935,000
2016/09/30 61 66 59 61 3,702,000
2016/09/29 59 60 58 60 504,000
2016/09/28 58 59 58 59 1,195,000
2016/09/27 59 59 56 58 1,189,000
2016/09/26 56 61 56 59 2,240,000
2016/09/23 57 57 55 57 613,000
2016/09/21 57 57 56 57 426,000
2016/09/20 55 56 55 56 442,000
2016/09/16 56 56 55 56 327,000
2016/09/15 55 56 54 55 629,000
2016/09/14 56 57 55 56 1,628,000
2016/09/13 57 58 57 57 643,000
2016/09/12 58 59 57 57 1,378,000
2016/09/09 58 59 57 58 1,009,000
2016/09/08 60 62 57 59 3,494,000
2016/09/07 55 60 54 59 3,833,000
2016/09/06 54 60 54 55 10,936,000
2016/09/05 53 54 51 52 1,188,000
2016/09/02 52 55 51 51 1,674,000
2016/09/01 51 54 50 54 2,063,000
2016/08/31 48 52 47 51 2,842,000
2016/08/30 46 49 46 47 1,822,000
2016/08/29 46 47 45 45 919,000
2016/08/26 45 46 44 45 382,000
2016/08/25 44 45 43 45 533,000
2016/08/24 45 45 44 44 594,000
2016/08/23 45 46 44 44 519,000
2016/08/22 45 46 44 45 736,000
2016/08/19 44 45 43 43 621,000
2016/08/18 44 45 44 44 466,000
2016/08/17 45 45 44 44 435,000
2016/08/16 46 46 44 44 1,072,000
2016/08/15 45 46 44 45 857,000
2016/08/12 46 46 44 46 1,404,000
2016/08/10 46 47 44 47 2,788,000
2016/08/09 51 53 45 47 11,218,000
2016/08/08 40 58 39 49 26,892,000
2016/08/05 39 39 38 39 315,000
2016/08/04 37 39 37 39 327,000
2016/08/03 37 38 37 37 537,000
2016/08/02 38 38 37 37 231,000
2016/08/01 38 38 37 37 313,000
2016/07/29 38 39 38 39 386,000
2016/07/28 39 40 38 38 407,000
2016/07/27 39 40 39 39 453,000
2016/07/26 40 40 39 39 335,000
2016/07/25 39 40 39 40 306,000
2016/07/22 40 40 39 39 359,000
2016/07/21 40 41 39 41 445,000
2016/07/20 39 40 39 39 121,000
2016/07/19 40 41 39 39 459,000
2016/07/15 39 40 38 40 888,000
2016/07/14 39 39 38 38 366,000
2016/07/13 38 39 38 38 491,000
2016/07/12 37 38 37 38 417,000
2016/07/11 37 37 36 36 320,000
2016/07/08 37 38 36 36 403,000
2016/07/07 37 38 37 37 340,000
2016/07/06 37 37 36 36 288,000
2016/07/05 37 37 36 37 316,000
2016/07/04 36 38 36 37 578,000
2016/07/01 37 37 36 37 301,000
2016/06/30 37 37 36 36 353,000
2016/06/29 36 36 35 36 455,000
2016/06/28 35 36 35 35 602,000
2016/06/27 35 36 35 35 584,000
2016/06/24 38 38 35 36 848,000
2016/06/23 37 39 37 38 591,000
2016/06/22 37 37 36 37 616,000
2016/06/21 37 37 36 37 314,000
2016/06/20 37 37 36 36 396,000
2016/06/17 36 37 36 37 401,000
2016/06/16 37 37 35 36 1,016,000
2016/06/15 35 38 35 38 849,000
2016/06/14 37 37 35 35 873,000
2016/06/13 35 37 35 37 972,000
2016/06/10 36 37 35 35 862,000
2016/06/09 37 38 36 36 306,000
2016/06/08 37 38 37 37 364,000
2016/06/07 37 38 36 38 516,000
2016/06/06 36 37 36 37 775,000
2016/06/03 37 38 36 37 879,000
2016/06/02 38 38 37 37 622,000
2016/06/01 38 39 37 38 882,000
2016/05/31 38 39 38 38 586,000
2016/05/30 38 39 38 38 492,000
2016/05/27 38 39 38 39 467,000
2016/05/26 40 40 38 39 625,000
2016/05/25 39 39 38 39 537,000
2016/05/24 38 39 38 39 507,000
2016/05/23 39 39 38 39 635,000
2016/05/20 39 39 38 39 494,000
2016/05/19 39 39 38 38 619,000
2016/05/18 39 39 38 38 529,000
2016/05/17 39 40 38 39 759,000
2016/05/16 40 40 39 39 415,000
2016/05/13 41 42 39 40 1,112,000
2016/05/12 42 43 41 43 374,000
2016/05/11 42 43 42 42 327,000
2016/05/10 42 42 41 42 166,000
2016/05/09 41 42 41 41 292,000
2016/05/06 41 41 40 41 305,000
2016/05/02 41 42 40 40 856,000
2016/04/28 44 44 42 42 411,000
2016/04/27 44 44 43 43 409,000
2016/04/26 44 44 43 44 413,000
2016/04/25 44 45 43 44 307,000
2016/04/22 44 44 43 44 383,000
2016/04/21 44 45 44 44 765,000
2016/04/20 44 44 43 44 326,000
2016/04/19 43 44 42 44 254,000
2016/04/18 44 44 41 42 628,000
2016/04/15 44 44 43 44 326,000
2016/04/14 43 44 42 44 465,000
2016/04/13 41 43 41 42 754,000
2016/04/12 41 42 41 41 274,000
2016/04/11 42 42 40 40 502,000
2016/04/08 40 41 39 40 492,000
2016/04/07 40 41 40 40 579,000
2016/04/06 40 40 39 40 476,000
2016/04/05 41 41 40 40 590,000
2016/04/04 41 42 41 42 313,000
2016/04/01 42 42 41 41 468,000
2016/03/31 42 42 41 42 439,000
2016/03/30 42 43 42 42 403,000
2016/03/29 42 43 42 43 154,000
2016/03/28 43 43 41 43 160,000
2016/03/25 41 43 41 43 400,000
2016/03/24 42 42 41 41 399,000
2016/03/23 43 43 42 42 221,000
2016/03/22 42 43 42 43 188,000
2016/03/18 42 42 41 42 117,000
2016/03/17 42 43 41 43 386,000
2016/03/16 42 43 41 42 181,000
2016/03/15 42 43 42 42 301,000
2016/03/14 42 43 41 42 417,000
2016/03/11 41 42 41 42 520,000
2016/03/10 41 42 40 41 481,000
2016/03/09 41 41 40 41 435,000
2016/03/08 42 42 41 41 846,000
2016/03/07 43 43 42 42 506,000
2016/03/04 42 44 42 43 684,000
2016/03/03 41 42 41 42 410,000
2016/03/02 41 42 40 42 820,000
2016/03/01 42 42 40 41 668,000
2016/02/29 41 41 40 40 562,000
2016/02/26 40 41 40 40 501,000
2016/02/25 40 41 39 39 431,000
2016/02/24 40 40 39 39 289,000
2016/02/23 40 41 39 40 386,000
2016/02/22 39 40 39 39 173,000
2016/02/19 39 40 38 39 328,000
2016/02/18 37 42 37 39 1,190,000
2016/02/17 36 36 35 36 291,000
2016/02/16 35 36 34 35 270,000
2016/02/15 35 36 34 35 375,000
2016/02/12 34 35 33 33 636,000
2016/02/10 38 38 36 36 1,165,000
2016/02/09 39 39 38 38 380,000
2016/02/08 39 40 38 39 504,000
2016/02/05 39 40 38 39 698,000
2016/02/04 39 40 39 39 652,000
2016/02/03 40 40 39 40 677,000
2016/02/02 41 42 40 40 504,000
2016/02/01 43 43 41 42 764,000
2016/01/29 40 41 39 41 849,000
2016/01/28 41 41 40 40 609,000
2016/01/27 40 41 40 40 279,000
2016/01/26 40 41 40 40 529,000
2016/01/25 41 42 40 42 605,000
2016/01/22 41 42 39 42 894,000
2016/01/21 41 41 39 39 520,000
2016/01/20 42 43 40 40 808,000
2016/01/19 42 43 42 42 276,000
2016/01/18 42 42 41 42 539,000
2016/01/15 44 45 44 44 325,000
2016/01/14 44 44 43 43 524,000
2016/01/13 44 46 44 45 392,000
2016/01/12 47 47 43 43 687,000
2016/01/08 47 48 47 47 451,000
2016/01/07 48 49 47 47 426,000
2016/01/06 49 51 49 49 655,000
2016/01/05 49 49 48 49 502,000
2016/01/04 50 51 49 49 630,000

このページの先頭へ