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
2017/12/29 576 589 574 585 33,100
2017/12/28 581 581 572 574 20,600
2017/12/27 572 580 572 575 23,600
2017/12/26 577 579 570 572 82,600
2017/12/25 580 583 577 577 50,600
2017/12/22 581 584 580 581 45,600
2017/12/21 592 596 580 581 72,100
2017/12/20 600 602 593 599 21,300
2017/12/19 604 605 599 599 34,000
2017/12/18 617 617 604 604 26,100
2017/12/15 613 613 604 613 21,500
2017/12/14 599 620 596 615 56,100
2017/12/13 590 598 589 596 34,200
2017/12/12 584 590 582 590 32,300
2017/12/11 584 590 582 590 35,900
2017/12/08 581 586 580 583 27,900
2017/12/07 581 587 579 584 33,500
2017/12/06 589 590 575 578 77,800
2017/12/05 594 598 587 593 44,400
2017/12/04 600 609 593 597 62,800
2017/12/01 596 602 593 600 65,000
2017/11/30 601 601 592 597 33,300
2017/11/29 605 606 600 601 23,800
2017/11/28 616 616 601 606 27,500
2017/11/27 608 615 606 615 32,000
2017/11/24 605 611 603 608 16,600
2017/11/22 619 620 607 613 33,100
2017/11/21 605 616 604 616 19,700
2017/11/20 598 613 595 608 26,300
2017/11/17 594 606 591 596 46,700
2017/11/16 605 606 585 586 86,700
2017/11/15 608 621 605 605 90,800
2017/11/14 620 622 606 610 48,900
2017/11/13 621 630 613 625 34,700
2017/11/10 621 629 620 629 26,000
2017/11/09 630 639 620 631 27,600
2017/11/08 629 632 623 632 12,100
2017/11/07 623 634 617 627 23,400
2017/11/06 620 637 618 624 42,500
2017/11/02 639 639 624 625 40,700
2017/11/01 639 643 631 638 20,200
2017/10/31 639 648 634 642 14,800
2017/10/30 645 650 637 640 31,300
2017/10/27 642 646 639 645 34,800
2017/10/26 624 644 624 642 59,000
2017/10/25 628 640 612 624 58,100
2017/10/24 621 634 620 633 40,600
2017/10/23 620 625 614 622 37,600
2017/10/20 617 619 612 615 44,000
2017/10/19 619 619 606 619 45,000
2017/10/18 610 619 610 614 38,500
2017/10/17 610 619 606 613 51,100
2017/10/16 602 607 600 603 45,400
2017/10/13 615 615 601 601 65,700
2017/10/12 617 620 611 615 35,400
2017/10/11 620 620 611 616 29,800
2017/10/10 615 619 615 617 22,100
2017/10/06 621 622 601 615 74,600
2017/10/05 636 636 611 622 67,400
2017/10/04 639 640 631 632 45,200
2017/10/03 654 654 637 637 44,800
2017/10/02 659 659 636 641 80,400
2017/09/29 670 676 660 660 44,100
2017/09/28 680 680 668 677 26,900
2017/09/27 680 688 670 686 62,900
2017/09/27 1 -> 0.10 分割
2017/09/26 68 69 68 69 1,055,000
2017/09/25 68 70 68 69 932,000
2017/09/22 70 70 68 70 975,000
2017/09/21 70 71 70 70 1,075,000
2017/09/20 71 71 70 70 1,141,000
2017/09/19 72 72 70 71 1,401,000
2017/09/15 67 71 67 71 2,130,000
2017/09/14 70 72 68 68 2,041,000
2017/09/13 70 71 69 70 1,862,000
2017/09/12 68 70 68 70 1,434,000
2017/09/11 66 68 66 68 1,170,000
2017/09/08 67 67 65 66 1,312,000
2017/09/07 66 67 65 67 1,185,000
2017/09/06 63 66 63 66 1,306,000
2017/09/05 67 68 63 66 2,273,000
2017/09/04 70 70 66 68 2,210,000
2017/09/01 69 70 68 70 1,709,000
2017/08/31 68 69 67 69 1,265,000
2017/08/30 68 68 67 68 1,194,000
2017/08/29 67 68 67 68 1,158,000
2017/08/28 68 68 67 68 1,193,000
2017/08/25 67 69 66 69 1,984,000
2017/08/24 66 67 66 66 1,001,000
2017/08/23 67 68 66 66 964,000
2017/08/22 66 67 66 66 1,236,000
2017/08/21 66 67 65 65 1,346,000
2017/08/18 67 68 65 67 1,196,000
2017/08/17 68 68 67 67 983,000
2017/08/16 69 69 68 68 1,407,000
2017/08/15 66 70 65 69 2,610,000
2017/08/14 71 72 70 71 1,455,000
2017/08/10 72 74 72 72 1,424,000
2017/08/09 74 74 72 72 1,600,000
2017/08/08 75 76 74 75 1,580,000
2017/08/07 76 76 74 75 1,372,000
2017/08/04 73 74 73 73 1,207,000
2017/08/03 73 74 73 74 1,165,000
2017/08/02 72 73 71 73 1,106,000
2017/08/01 75 75 71 71 2,168,000
2017/07/31 74 75 74 75 1,011,000
2017/07/28 76 76 74 74 1,117,000
2017/07/27 76 76 75 75 842,000
2017/07/26 76 76 74 75 1,220,000
2017/07/25 75 76 75 76 953,000
2017/07/24 74 75 73 75 1,086,000
2017/07/21 73 74 73 74 1,192,000
2017/07/20 73 74 73 74 924,000
2017/07/19 74 74 73 73 1,240,000
2017/07/18 76 76 74 74 986,000
2017/07/14 77 78 75 75 1,580,000
2017/07/13 77 77 76 77 988,000
2017/07/12 76 78 76 76 2,151,000
2017/07/11 75 76 74 76 1,207,000
2017/07/10 75 76 75 75 1,043,000
2017/07/07 74 75 73 74 1,130,000
2017/07/06 75 75 74 74 1,011,000
2017/07/05 74 75 74 74 1,062,000
2017/07/04 74 75 74 75 1,041,000
2017/07/03 73 74 73 73 803,000
2017/06/30 74 74 73 73 1,007,000
2017/06/29 74 75 73 74 914,000
2017/06/28 74 75 73 73 1,355,000
2017/06/27 74 75 74 74 1,047,000
2017/06/26 73 75 73 73 1,347,000
2017/06/23 74 75 73 73 966,000
2017/06/22 74 75 74 74 797,000
2017/06/21 75 76 74 74 1,610,000
2017/06/20 74 77 74 76 2,302,000
2017/06/19 72 74 72 73 808,000
2017/06/16 72 73 72 72 972,000
2017/06/15 73 75 72 72 2,259,000
2017/06/14 71 75 71 72 2,682,000
2017/06/13 72 72 71 71 1,374,000
2017/06/12 72 73 72 72 1,563,000
2017/06/09 72 73 71 72 1,418,000
2017/06/08 71 72 71 72 1,054,000
2017/06/07 69 72 68 71 1,835,000
2017/06/06 72 72 69 69 2,258,000
2017/06/05 74 74 72 72 1,148,000
2017/06/02 75 77 74 74 1,780,000
2017/06/01 73 74 72 74 1,453,000
2017/05/31 71 74 71 73 1,794,000
2017/05/30 71 72 71 71 1,109,000
2017/05/29 73 73 72 72 1,582,000
2017/05/26 74 74 73 73 1,175,000
2017/05/25 74 75 73 74 1,507,000
2017/05/24 75 75 73 74 1,303,000
2017/05/23 76 76 73 75 1,751,000
2017/05/22 74 76 74 76 1,591,000
2017/05/19 74 75 74 75 1,217,000
2017/05/18 74 75 73 75 2,022,000
2017/05/17 74 76 73 76 2,202,000
2017/05/16 75 75 73 75 1,850,000
2017/05/15 80 80 73 75 7,271,000
2017/05/12 78 86 76 80 19,998,000
2017/05/11 66 68 66 68 1,483,000
2017/05/10 66 67 66 66 1,440,000
2017/05/09 67 68 66 66 1,091,000
2017/05/08 67 68 66 67 1,777,000
2017/05/02 68 68 66 67 1,815,000
2017/05/01 65 69 64 68 2,536,000
2017/04/28 64 67 63 63 2,241,000
2017/04/27 63 64 63 64 1,072,000
2017/04/26 61 64 61 63 1,786,000
2017/04/25 60 62 60 60 1,052,000
2017/04/24 61 61 59 61 1,501,000
2017/04/21 60 61 59 61 1,221,000
2017/04/20 60 60 59 60 1,024,000
2017/04/19 59 61 58 59 1,402,000
2017/04/18 57 60 57 60 1,595,000
2017/04/17 57 57 56 56 1,142,000
2017/04/14 58 58 57 58 713,000
2017/04/13 57 59 56 58 1,171,000
2017/04/12 59 59 57 58 1,219,000
2017/04/11 61 61 59 59 1,062,000
2017/04/10 60 61 59 61 1,098,000
2017/04/07 60 60 58 59 1,241,000
2017/04/06 59 60 57 58 1,540,000
2017/04/05 62 62 60 61 1,239,000
2017/04/04 65 65 61 61 2,151,000
2017/04/03 66 66 64 64 1,076,000
2017/03/31 67 68 66 66 797,000
2017/03/30 66 67 65 66 743,000
2017/03/29 66 67 65 66 1,291,000
2017/03/28 66 66 65 65 595,000
2017/03/27 65 66 65 66 706,000
2017/03/24 67 67 65 67 1,048,000
2017/03/23 65 67 65 67 877,000
2017/03/22 67 67 65 65 1,219,000
2017/03/21 65 68 65 67 1,534,000
2017/03/17 66 67 63 65 2,496,000
2017/03/16 70 70 67 67 1,803,000
2017/03/15 72 72 70 70 1,294,000
2017/03/14 73 74 72 72 890,000
2017/03/13 74 74 73 74 429,000
2017/03/10 73 74 72 73 1,411,000
2017/03/09 74 74 73 73 575,000
2017/03/08 74 74 73 74 620,000
2017/03/07 73 74 73 73 553,000
2017/03/06 74 75 73 73 685,000
2017/03/03 75 75 73 74 1,108,000
2017/03/02 75 76 74 74 1,218,000
2017/03/01 74 75 72 75 2,178,000
2017/02/28 76 76 74 74 857,000
2017/02/27 76 77 75 75 1,177,000
2017/02/24 76 77 75 76 1,113,000
2017/02/23 76 77 75 75 522,000
2017/02/22 76 77 76 76 949,000
2017/02/21 77 77 76 77 708,000
2017/02/20 77 78 76 76 979,000
2017/02/17 77 77 76 76 1,019,000
2017/02/16 76 77 76 76 945,000
2017/02/15 77 77 75 76 925,000
2017/02/14 77 78 76 76 1,158,000
2017/02/13 75 77 75 76 842,000
2017/02/10 76 77 75 75 1,578,000
2017/02/09 75 76 75 75 957,000
2017/02/08 76 77 75 75 739,000
2017/02/07 77 77 75 76 812,000
2017/02/06 76 77 75 77 887,000
2017/02/03 75 76 74 75 1,559,000
2017/02/02 76 76 75 76 811,000
2017/02/01 75 76 74 76 1,333,000
2017/01/31 76 78 75 76 1,287,000
2017/01/30 79 79 77 77 691,000
2017/01/27 79 79 78 79 552,000
2017/01/26 78 79 78 78 659,000
2017/01/25 78 78 77 78 756,000
2017/01/24 76 78 76 77 1,344,000
2017/01/23 76 76 75 76 744,000
2017/01/20 76 76 74 75 990,000
2017/01/19 76 77 75 77 772,000
2017/01/18 75 76 74 75 1,260,000
2017/01/17 75 76 73 75 1,424,000
2017/01/16 77 77 75 75 1,273,000
2017/01/13 78 79 77 77 1,301,000
2017/01/12 81 81 78 79 1,280,000
2017/01/11 80 82 80 81 2,540,000
2017/01/10 77 82 76 79 5,855,000
2017/01/06 75 77 74 77 1,316,000
2017/01/05 75 76 74 75 1,191,000
2017/01/04 74 76 74 75 1,396,000

このページの先頭へ