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
2020/12/30 262 262 256 257 19,500
2020/12/29 255 266 254 263 45,500
2020/12/28 255 255 254 255 22,300
2020/12/25 256 256 254 254 15,000
2020/12/24 253 255 253 255 44,200
2020/12/23 256 256 253 253 12,200
2020/12/22 254 255 253 253 35,800
2020/12/21 255 255 254 255 18,300
2020/12/18 256 257 255 255 7,700
2020/12/17 257 258 256 258 14,300
2020/12/16 256 258 254 256 27,800
2020/12/15 251 254 251 253 19,700
2020/12/14 248 253 248 252 23,300
2020/12/11 250 254 250 251 20,700
2020/12/10 249 251 245 246 17,400
2020/12/09 253 256 249 252 63,400
2020/12/08 256 257 251 253 19,700
2020/12/07 260 261 256 258 26,100
2020/12/04 264 264 256 259 34,400
2020/12/03 264 265 262 264 15,900
2020/12/02 264 268 264 264 21,200
2020/12/01 265 266 263 265 11,500
2020/11/30 265 269 265 265 23,500
2020/11/27 262 268 262 267 47,500
2020/11/26 263 263 259 261 23,200
2020/11/25 265 266 258 262 50,700
2020/11/24 272 272 262 265 17,900
2020/11/20 270 270 265 269 8,700
2020/11/19 272 273 265 269 42,500
2020/11/18 272 275 272 273 7,900
2020/11/17 277 278 270 273 23,900
2020/11/16 280 281 277 278 11,600
2020/11/13 279 279 275 277 8,200
2020/11/12 279 280 277 280 17,900
2020/11/11 276 278 274 277 14,900
2020/11/10 276 278 274 276 14,600
2020/11/09 279 279 274 276 18,300
2020/11/06 276 280 276 279 10,200
2020/11/05 278 281 278 279 2,800
2020/11/04 278 281 278 278 12,200
2020/11/02 275 279 275 279 4,700
2020/10/30 281 281 276 276 4,400
2020/10/29 278 281 274 281 9,300
2020/10/28 284 284 274 277 19,300
2020/10/27 277 284 277 284 7,000
2020/10/26 283 283 278 278 6,600
2020/10/23 277 282 276 282 10,600
2020/10/22 285 286 281 281 5,300
2020/10/21 280 285 280 285 7,800
2020/10/20 281 285 275 277 25,700
2020/10/19 281 284 279 284 16,700
2020/10/16 281 285 280 281 5,400
2020/10/15 282 285 280 280 15,900
2020/10/14 288 288 284 287 12,400
2020/10/13 285 286 282 284 8,000
2020/10/12 286 286 282 283 4,600
2020/10/09 284 287 283 286 22,600
2020/10/08 286 287 284 286 6,900
2020/10/07 281 287 281 287 13,400
2020/10/06 287 287 281 283 8,200
2020/10/05 283 287 280 285 6,600
2020/10/02 287 287 281 281 14,800
2020/09/30 291 292 284 289 19,400
2020/09/29 285 292 285 290 18,800
2020/09/28 284 291 280 291 35,200
2020/09/25 277 281 276 280 24,800
2020/09/24 287 287 276 279 24,200
2020/09/23 285 289 284 288 11,600
2020/09/18 290 290 286 289 12,700
2020/09/17 287 290 285 287 12,200
2020/09/16 290 290 283 289 14,300
2020/09/15 287 290 285 289 8,900
2020/09/14 288 294 283 287 51,700
2020/09/11 283 286 283 286 11,900
2020/09/10 286 288 282 282 17,900
2020/09/09 279 286 279 285 14,100
2020/09/08 282 286 282 286 15,300
2020/09/07 275 284 275 282 12,900
2020/09/04 275 281 275 278 14,000
2020/09/03 289 289 275 279 71,800
2020/09/02 290 290 286 288 7,200
2020/09/01 285 290 280 289 28,300
2020/08/31 281 287 281 285 11,500
2020/08/28 290 294 279 280 53,000
2020/08/27 281 292 280 290 69,400
2020/08/26 283 286 280 280 13,400
2020/08/25 291 292 280 280 91,800
2020/08/24 295 298 286 293 48,700
2020/08/21 298 302 292 295 52,700
2020/08/20 290 309 290 299 114,700
2020/08/19 291 301 285 289 83,700
2020/08/18 285 290 279 288 48,900
2020/08/17 274 283 272 283 24,000
2020/08/14 281 287 266 271 77,200
2020/08/13 288 299 279 280 64,200
2020/08/12 284 288 283 287 11,400
2020/08/11 284 287 280 286 18,100
2020/08/07 280 284 273 284 22,500
2020/08/06 277 281 276 280 8,500
2020/08/05 281 283 280 281 5,700
2020/08/04 277 281 275 281 20,600
2020/08/03 270 280 269 278 31,700
2020/07/31 285 285 271 271 29,000
2020/07/30 275 292 275 292 38,200
2020/07/29 271 278 269 276 13,000
2020/07/28 281 281 269 271 42,300
2020/07/27 280 282 271 281 26,400
2020/07/22 296 296 280 285 40,400
2020/07/21 292 298 291 295 41,700
2020/07/20 276 303 276 294 106,900
2020/07/17 282 282 277 280 10,500
2020/07/16 284 289 274 276 40,200
2020/07/15 292 292 278 283 47,300
2020/07/14 281 295 280 291 40,300
2020/07/13 267 278 262 278 32,000
2020/07/10 274 279 264 264 42,400
2020/07/09 287 293 276 276 51,000
2020/07/08 286 294 286 289 12,900
2020/07/07 294 294 286 286 7,600
2020/07/06 283 294 281 290 20,700
2020/07/03 280 288 280 283 6,200
2020/07/02 291 291 281 281 42,100
2020/07/01 293 298 289 289 24,400
2020/06/30 294 299 293 296 27,900
2020/06/29 280 302 280 295 176,400
2020/06/26 281 282 279 279 26,600
2020/06/25 282 282 279 279 8,400
2020/06/24 281 286 280 285 16,900
2020/06/23 286 293 277 284 26,300
2020/06/22 283 287 282 282 11,200
2020/06/19 284 284 276 281 30,600
2020/06/18 289 289 282 284 19,600
2020/06/17 305 306 285 287 59,400
2020/06/16 286 308 282 297 98,500
2020/06/15 285 285 278 281 14,200
2020/06/12 279 286 275 285 53,400
2020/06/11 280 289 277 289 71,000
2020/06/10 284 285 277 280 23,100
2020/06/09 285 287 281 283 11,100
2020/06/08 286 286 279 284 38,500
2020/06/05 284 285 280 284 15,500
2020/06/04 283 286 275 286 73,400
2020/06/03 287 287 278 285 53,900
2020/06/02 288 289 281 281 71,000
2020/06/01 285 289 285 288 14,000
2020/05/29 286 292 284 287 79,700
2020/05/28 291 295 284 288 123,200
2020/05/27 295 306 284 284 388,400
2020/05/26 287 292 281 287 176,100
2020/05/25 292 301 281 286 346,200
2020/05/22 297 319 279 284 2,044,900
2020/05/21 240 246 240 243 34,800
2020/05/20 243 246 241 246 22,100
2020/05/19 239 242 235 242 16,000
2020/05/18 240 240 233 237 7,900
2020/05/15 238 238 234 237 3,000
2020/05/14 239 243 234 235 11,800
2020/05/13 241 243 240 241 6,400
2020/05/12 237 243 237 242 22,300
2020/05/11 242 245 240 245 9,100
2020/05/08 244 244 237 240 5,700
2020/05/07 243 243 239 239 3,500
2020/05/01 238 242 238 239 5,500
2020/04/30 240 244 238 244 25,400
2020/04/28 236 240 232 236 13,400
2020/04/27 239 239 234 236 8,300
2020/04/24 233 234 230 234 11,500
2020/04/23 235 235 230 233 7,500
2020/04/22 237 253 229 234 84,700
2020/04/21 230 232 230 230 14,500
2020/04/20 232 235 232 233 8,300
2020/04/17 240 244 231 233 24,300
2020/04/16 239 246 235 237 20,000
2020/04/15 244 247 239 239 25,400
2020/04/14 240 244 236 244 12,300
2020/04/13 246 246 237 237 11,600
2020/04/10 257 257 242 246 17,600
2020/04/09 239 253 239 251 20,300
2020/04/08 229 247 229 247 27,900
2020/04/07 223 236 223 230 33,700
2020/04/06 223 234 223 231 31,600
2020/04/03 247 260 235 235 23,400
2020/04/02 248 252 246 246 14,000
2020/04/01 254 259 248 250 25,600
2020/03/31 257 261 251 254 38,900
2020/03/30 232 259 232 250 119,800
2020/03/27 255 267 247 267 69,200
2020/03/26 257 274 245 247 149,400
2020/03/25 231 242 231 241 44,600
2020/03/24 213 237 210 231 47,900
2020/03/23 195 209 195 209 47,100
2020/03/19 203 206 195 206 26,200
2020/03/18 187 199 187 196 45,500
2020/03/17 175 192 175 185 44,400
2020/03/16 177 184 174 183 82,900
2020/03/13 197 197 165 172 281,300
2020/03/12 210 220 200 206 91,500
2020/03/11 227 233 221 221 166,200
2020/03/10 231 231 200 212 118,500
2020/03/09 245 246 220 220 55,800
2020/03/06 267 268 247 250 73,000
2020/03/05 270 274 269 269 13,100
2020/03/04 273 273 268 268 16,700
2020/03/03 292 293 273 273 44,200
2020/03/02 268 286 267 276 53,700
2020/02/28 283 287 267 267 68,600
2020/02/27 304 307 291 291 51,900
2020/02/26 307 309 303 304 23,700
2020/02/25 329 329 300 306 109,600
2020/02/21 337 338 331 334 28,100
2020/02/20 339 345 337 337 8,900
2020/02/19 337 345 336 339 20,000
2020/02/18 333 337 330 334 29,900
2020/02/17 343 348 332 332 61,300
2020/02/14 350 354 347 348 59,400
2020/02/13 366 367 363 365 16,800
2020/02/12 367 367 363 364 9,300
2020/02/10 360 367 360 367 10,800
2020/02/07 363 364 361 362 3,500
2020/02/06 364 368 361 363 14,800
2020/02/05 361 363 359 359 8,700
2020/02/04 363 363 358 358 10,100
2020/02/03 352 365 352 365 17,300
2020/01/31 359 362 356 358 25,500
2020/01/30 362 365 359 359 16,500
2020/01/29 366 366 361 361 12,500
2020/01/28 362 364 361 363 18,200
2020/01/27 366 369 364 365 18,500
2020/01/24 366 369 365 367 25,100
2020/01/23 373 376 366 367 39,800
2020/01/22 371 377 368 373 32,100
2020/01/21 368 372 368 372 13,800
2020/01/20 368 373 367 367 20,900
2020/01/17 370 372 366 366 15,300
2020/01/16 369 369 365 367 19,700
2020/01/15 365 369 363 365 25,400
2020/01/14 367 369 365 365 20,500
2020/01/10 372 372 366 370 9,700
2020/01/09 366 373 366 369 11,100
2020/01/08 369 369 362 365 35,700
2020/01/07 368 372 367 368 27,200
2020/01/06 368 371 365 369 19,100

このページの先頭へ