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
2021/12/30 1,079 1,088 1,038 1,040 32,100
2021/12/29 1,049 1,101 1,049 1,089 24,000
2021/12/28 1,060 1,091 1,041 1,079 48,800
2021/12/27 1,089 1,089 1,037 1,061 43,500
2021/12/24 1,115 1,129 1,080 1,084 49,200
2021/12/23 1,110 1,165 1,100 1,126 36,300
2021/12/22 1,111 1,154 1,103 1,104 32,900
2021/12/21 1,072 1,157 1,060 1,137 67,000
2021/12/20 1,094 1,120 1,061 1,072 36,100
2021/12/17 1,115 1,158 1,080 1,094 64,100
2021/12/16 1,205 1,211 1,118 1,133 68,600
2021/12/15 1,131 1,398 1,118 1,175 280,800
2021/12/14 1,135 1,190 1,120 1,138 50,200
2021/12/13 1,149 1,175 1,104 1,153 77,900
2021/12/10 1,161 1,180 1,140 1,155 53,900
2021/12/09 1,186 1,194 1,161 1,184 41,700
2021/12/08 1,212 1,223 1,188 1,195 32,800
2021/12/07 1,200 1,222 1,177 1,212 53,000
2021/12/06 1,198 1,247 1,171 1,194 42,700
2021/12/03 1,175 1,282 1,147 1,224 157,500
2021/12/02 1,188 1,224 1,171 1,186 98,900
2021/12/01 1,252 1,252 1,185 1,212 102,100
2021/11/30 1,269 1,315 1,220 1,222 66,900
2021/11/29 1,309 1,312 1,242 1,269 91,500
2021/11/26 1,378 1,380 1,300 1,304 61,800
2021/11/25 1,382 1,388 1,313 1,387 64,400
2021/11/24 1,375 1,443 1,369 1,397 62,400
2021/11/22 1,446 1,460 1,368 1,374 94,500
2021/11/19 1,563 1,563 1,391 1,416 170,500
2021/11/18 1,621 1,712 1,557 1,563 87,900
2021/11/17 1,698 1,726 1,602 1,648 74,400
2021/11/16 1,815 1,815 1,702 1,702 86,400
2021/11/15 1,779 1,785 1,717 1,763 80,800
2021/11/12 1,716 1,748 1,698 1,706 37,000
2021/11/11 1,820 1,820 1,691 1,716 72,600
2021/11/10 1,680 1,830 1,644 1,826 206,900
2021/11/09 1,700 1,706 1,668 1,685 35,100
2021/11/08 1,680 1,728 1,627 1,700 83,700
2021/11/05 1,708 1,713 1,675 1,689 41,400
2021/11/04 1,715 1,732 1,665 1,709 74,500
2021/11/02 1,698 1,800 1,673 1,709 154,600
2021/11/01 1,566 1,716 1,566 1,669 181,400
2021/10/29 1,765 1,775 1,694 1,726 87,600
2021/10/28 1,850 1,865 1,685 1,805 218,200
2021/10/27 1,880 2,044 1,785 1,822 742,800
2021/10/26 1,654 1,880 1,641 1,778 730,000
2021/10/25 1,556 1,577 1,486 1,507 150,900
2021/10/22 1,697 1,700 1,608 1,636 132,200
2021/10/21 1,731 1,767 1,650 1,675 144,100
2021/10/20 1,720 1,842 1,706 1,752 323,200
2021/10/19 1,770 1,859 1,652 1,717 296,100
2021/10/18 1,747 1,926 1,747 1,762 238,700
2021/10/15 2,001 2,050 1,736 1,795 461,300
2021/10/14 2,250 2,285 2,037 2,051 365,400
2021/10/13 2,150 2,348 2,003 2,100 1,061,700
2021/10/12 2,205 2,512 1,950 2,000 2,467,500
2021/10/11 1,550 2,018 1,546 2,018 1,639,600
2021/10/08 1,329 1,618 1,321 1,618 349,800
2021/10/07 1,341 1,362 1,312 1,318 75,100
2021/10/06 1,395 1,398 1,342 1,354 83,900
2021/10/05 1,391 1,418 1,330 1,398 129,100
2021/10/04 1,432 1,432 1,348 1,361 156,700
2021/10/01 1,492 1,513 1,437 1,439 124,700
2021/09/30 1,556 1,580 1,453 1,497 206,800
2021/09/29 1,590 1,641 1,555 1,563 196,300
2021/09/28 1,700 1,708 1,536 1,570 402,000
2021/09/27 1,784 1,814 1,685 1,700 300,400
2021/09/24 1,919 2,010 1,820 1,824 443,300
2021/09/22 1,964 2,079 1,850 1,900 985,000
2021/09/21 1,726 2,063 1,666 1,977 1,559,200
2021/09/17 2,100 2,177 1,772 1,811 2,584,500
2021/09/16 1,700 1,985 1,645 1,866 4,545,600
2021/09/15 1,635 1,743 1,635 1,635 2,108,500
2021/09/14 2,135 2,135 2,135 2,135 23,500
2021/09/13 2,735 2,949 2,635 2,635 670,800
2021/09/10 2,901 3,720 2,803 3,335 2,777,500
2021/09/09 3,360 3,360 2,844 3,360 1,876,800
2021/09/08 2,458 2,858 2,430 2,858 1,310,000
2021/09/07 2,303 2,358 2,105 2,358 1,598,400
2021/09/06 1,452 1,958 1,361 1,958 1,018,600
2021/09/03 1,913 1,950 1,510 1,558 1,438,300
2021/09/02 1,500 1,633 1,454 1,633 581,800
2021/09/01 1,066 1,333 1,066 1,333 1,019,700
2021/08/31 970 1,065 970 1,033 264,800
2021/08/30 924 963 917 955 87,500
2021/08/27 906 930 886 924 68,500
2021/08/26 908 928 900 917 86,400
2021/08/25 906 930 881 905 126,400
2021/08/24 920 954 885 891 144,900
2021/08/23 898 926 885 909 106,200
2021/08/20 935 943 897 920 167,200
2021/08/19 979 1,020 920 935 274,700
2021/08/18 981 1,031 953 960 299,100
2021/08/17 1,068 1,098 969 981 195,400
2021/08/16 1,119 1,146 1,041 1,067 462,900
2021/08/13 1,113 1,275 1,090 1,204 475,200
2021/08/12 1,117 1,132 1,091 1,094 199,300
2021/08/11 1,179 1,179 1,082 1,089 301,500
2021/08/10 1,179 1,208 1,142 1,169 189,600
2021/08/06 1,085 1,180 1,063 1,152 254,600
2021/08/05 1,105 1,147 1,040 1,079 278,600
2021/08/04 1,073 1,133 1,060 1,105 411,700
2021/08/03 1,198 1,199 1,037 1,059 638,500
2021/08/02 1,102 1,260 1,102 1,139 1,065,900
2021/07/30 1,281 1,281 1,080 1,095 993,600
2021/07/29 1,276 1,425 1,202 1,311 2,678,900
2021/07/28 1,020 1,125 1,016 1,125 1,520,600
2021/07/27 936 1,030 899 975 1,542,300
2021/07/26 819 908 818 901 735,400
2021/07/21 813 818 786 800 884,800
2021/07/20 801 815 793 813 526,600
2021/07/19 783 815 778 807 515,600
2021/07/16 745 800 738 797 503,600
2021/07/15 738 759 734 745 998,500
2021/07/14 723 749 721 743 1,129,200
2021/07/13 839 849 728 732 1,410,300
2021/07/12 800 845 800 830 572,500
2021/07/09 776 810 776 792 495,100
2021/07/08 784 792 762 784 342,100
2021/07/07 747 804 746 799 842,300
2021/07/06 725 754 716 745 212,800
2021/07/05 740 740 725 725 118,400
2021/07/02 748 756 740 740 73,100
2021/07/01 742 757 736 745 114,300
2021/06/30 745 764 741 749 126,900
2021/06/29 739 750 722 750 218,500
2021/06/28 745 745 715 736 251,400
2021/06/25 731 747 729 745 127,800
2021/06/24 745 755 728 740 233,900
2021/06/23 760 794 751 753 257,200
2021/06/22 770 774 749 755 264,000
2021/06/21 740 780 727 771 514,500
2021/06/18 768 777 740 752 542,800
2021/06/17 740 790 729 784 638,400
2021/06/16 728 747 715 740 885,700
2021/06/15 755 805 725 736 2,233,100
2021/06/14 781 805 714 755 2,784,300
2021/06/11 745 799 744 795 1,191,500
2021/06/10 701 737 690 730 381,600
2021/06/09 743 750 701 703 414,300
2021/06/08 741 756 730 734 410,200
2021/06/07 705 759 679 747 641,100
2021/06/04 694 710 687 710 213,500
2021/06/03 688 708 662 694 313,900
2021/06/02 630 688 630 686 410,800
2021/06/01 627 649 623 630 185,000
2021/05/31 630 634 622 630 94,800
2021/05/28 623 635 618 630 154,000
2021/05/27 630 634 614 623 127,200
2021/05/26 620 636 612 634 153,600
2021/05/25 619 649 605 626 315,000
2021/05/24 575 622 570 622 245,700
2021/05/21 614 619 567 585 404,500
2021/05/20 589 623 589 622 201,400
2021/05/19 565 591 548 587 196,500
2021/05/18 570 593 561 575 219,300
2021/05/17 530 575 524 571 290,300
2021/05/14 512 535 512 530 67,600
2021/05/13 518 522 510 512 96,700
2021/05/12 527 530 501 518 87,400
2021/05/11 526 529 512 526 63,800
2021/05/10 530 543 516 523 164,900
2021/05/07 511 530 510 523 163,500
2021/05/06 503 515 503 511 119,000
2021/04/30 492 511 492 509 84,600
2021/04/28 502 503 488 494 80,700
2021/04/27 510 516 500 507 65,300
2021/04/26 486 517 484 510 190,400
2021/04/23 487 491 484 486 29,200
2021/04/22 494 498 488 488 89,200
2021/04/21 476 493 476 492 115,100
2021/04/20 481 483 466 482 115,800
2021/04/19 495 495 479 482 128,700
2021/04/16 486 499 485 497 113,300
2021/04/15 487 505 483 494 123,600
2021/04/14 483 490 466 490 288,900
2021/04/13 500 503 485 486 154,600
2021/04/12 502 515 492 507 243,300
2021/04/09 514 516 467 494 764,800
2021/04/08 494 534 490 521 649,100
2021/04/07 478 495 466 495 233,600
2021/04/06 461 477 448 477 210,600
2021/04/05 427 457 427 457 191,800
2021/04/02 407 428 407 426 96,300
2021/04/01 405 409 402 407 45,800
2021/03/31 402 407 401 402 55,500
2021/03/30 425 425 405 408 91,700
2021/03/29 409 427 409 422 142,600
2021/03/26 407 408 400 404 109,200
2021/03/25 382 405 381 403 146,300
2021/03/24 377 385 376 384 48,900
2021/03/23 376 386 368 381 145,600
2021/03/22 350 373 350 373 72,300
2021/03/19 341 354 340 354 104,300
2021/03/18 339 343 334 343 52,300
2021/03/17 335 341 331 340 63,900
2021/03/16 329 335 325 335 50,500
2021/03/15 324 329 324 329 28,700
2021/03/12 323 324 319 324 17,900
2021/03/11 324 324 320 323 13,400
2021/03/10 320 321 318 321 17,800
2021/03/09 316 323 315 323 30,200
2021/03/08 318 321 312 321 41,300
2021/03/05 313 314 306 314 20,300
2021/03/04 317 317 301 317 39,900
2021/03/03 311 317 305 315 63,600
2021/03/02 306 310 305 309 17,200
2021/03/01 303 311 302 311 24,100
2021/02/26 306 312 296 311 42,900
2021/02/25 313 313 306 308 16,900
2021/02/24 310 311 305 307 34,800
2021/02/22 310 313 306 307 21,200
2021/02/19 310 317 310 314 30,400
2021/02/18 320 320 312 312 44,400
2021/02/17 311 321 311 319 19,500
2021/02/16 317 317 311 314 18,200
2021/02/15 323 323 317 323 19,600
2021/02/12 318 324 317 322 63,400
2021/02/10 317 319 315 318 9,700
2021/02/09 312 317 308 317 24,500
2021/02/08 310 318 307 313 56,200
2021/02/05 311 320 310 315 78,400
2021/02/04 304 311 302 311 39,100
2021/02/03 302 304 300 304 19,900
2021/02/02 295 302 295 300 25,700
2021/02/01 299 302 292 299 26,700
2021/01/29 301 303 294 303 64,600
2021/01/28 282 300 278 295 79,500
2021/01/27 278 284 278 284 12,100
2021/01/26 289 289 279 279 42,100
2021/01/25 275 287 275 285 25,600
2021/01/22 275 278 275 275 16,900
2021/01/21 278 280 276 280 5,600
2021/01/20 278 278 275 276 11,500
2021/01/19 281 281 275 279 15,800
2021/01/18 283 285 283 283 9,400
2021/01/15 286 290 286 286 7,800
2021/01/14 289 291 285 291 68,200
2021/01/13 284 285 282 285 8,700
2021/01/12 280 284 277 283 77,800
2021/01/08 263 279 263 279 66,100
2021/01/07 259 263 259 262 13,200
2021/01/06 260 261 258 258 8,900
2021/01/05 259 259 256 257 8,000
2021/01/04 259 260 257 258 9,000

このページの先頭へ