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
2022/12/30 524 549 524 543 20,400
2022/12/29 515 530 515 526 20,100
2022/12/28 527 530 523 530 11,500
2022/12/27 526 538 525 530 15,300
2022/12/26 532 533 523 525 11,000
2022/12/23 540 544 533 533 14,800
2022/12/22 553 553 542 542 16,900
2022/12/21 546 558 540 544 17,500
2022/12/20 559 573 546 547 33,700
2022/12/19 586 586 562 562 13,600
2022/12/16 578 588 574 576 11,300
2022/12/15 584 590 582 588 7,300
2022/12/14 574 589 572 584 13,600
2022/12/13 574 582 574 574 15,200
2022/12/12 572 586 572 576 11,000
2022/12/09 566 594 566 585 16,100
2022/12/08 592 592 569 575 21,500
2022/12/07 579 585 574 581 16,800
2022/12/06 583 610 583 590 34,500
2022/12/05 599 599 573 576 19,800
2022/12/02 606 606 589 589 31,900
2022/12/01 611 623 605 610 23,100
2022/11/30 614 619 608 615 17,200
2022/11/29 614 628 607 612 20,000
2022/11/28 616 627 613 620 19,500
2022/11/25 625 625 610 613 17,600
2022/11/24 612 625 612 625 23,700
2022/11/22 610 623 607 609 26,800
2022/11/21 618 620 602 616 35,000
2022/11/18 625 625 608 612 22,900
2022/11/17 615 626 608 620 46,300
2022/11/16 610 621 585 620 49,800
2022/11/15 585 608 581 600 63,000
2022/11/14 604 612 586 587 144,500
2022/11/11 641 641 641 641 64,600
2022/11/10 555 555 541 541 31,500
2022/11/09 583 583 556 557 32,100
2022/11/08 564 583 554 572 40,900
2022/11/07 558 560 550 552 19,200
2022/11/04 568 568 554 556 40,200
2022/11/02 586 586 568 568 40,700
2022/11/01 586 599 578 586 48,100
2022/10/31 587 596 572 586 60,800
2022/10/28 586 597 570 578 249,200
2022/10/27 614 614 593 594 66,800
2022/10/26 639 649 617 621 73,900
2022/10/25 629 656 621 621 64,500
2022/10/24 657 664 619 622 89,700
2022/10/21 681 682 637 663 185,100
2022/10/20 680 756 669 683 626,600
2022/10/19 735 736 670 677 584,800
2022/10/18 536 636 536 636 493,700
2022/10/17 526 547 526 536 74,900
2022/10/14 522 549 512 546 46,000
2022/10/13 532 538 516 522 48,700
2022/10/12 556 556 533 542 53,600
2022/10/11 585 585 552 556 84,800
2022/10/07 600 610 593 594 33,600
2022/10/06 602 617 602 613 22,500
2022/10/05 633 638 600 603 61,600
2022/10/04 592 628 592 628 33,300
2022/10/03 591 592 579 587 44,300
2022/09/30 616 623 601 607 30,300
2022/09/29 627 631 605 622 31,200
2022/09/28 615 619 583 615 61,400
2022/09/27 624 632 617 620 33,800
2022/09/26 650 650 630 632 43,700
2022/09/22 651 663 642 650 33,100
2022/09/21 669 669 655 658 22,500
2022/09/20 688 694 670 670 35,300
2022/09/16 691 697 684 684 24,400
2022/09/15 701 702 695 700 9,900
2022/09/14 693 704 691 701 18,500
2022/09/13 713 719 710 712 14,900
2022/09/12 715 723 707 720 24,200
2022/09/09 691 713 691 704 32,100
2022/09/08 682 719 682 706 39,000
2022/09/07 686 698 679 686 31,400
2022/09/06 685 708 677 701 27,100
2022/09/05 681 695 666 692 31,700
2022/09/02 700 700 684 684 45,800
2022/09/01 711 714 700 700 31,900
2022/08/31 716 733 716 721 25,400
2022/08/30 705 732 705 731 19,500
2022/08/29 717 717 698 704 25,700
2022/08/26 715 725 708 720 59,900
2022/08/25 709 720 698 714 33,500
2022/08/24 710 710 696 706 37,900
2022/08/23 701 708 699 706 21,800
2022/08/22 721 721 703 714 36,000
2022/08/19 720 747 713 736 48,000
2022/08/18 716 719 705 711 42,100
2022/08/17 718 732 705 727 37,400
2022/08/16 701 725 697 719 30,200
2022/08/15 718 718 707 708 34,200
2022/08/12 699 732 699 721 71,100
2022/08/10 728 728 668 690 122,700
2022/08/09 711 741 711 728 39,800
2022/08/08 750 750 711 713 75,000
2022/08/05 766 767 741 749 34,300
2022/08/04 753 775 752 759 50,700
2022/08/03 775 788 755 758 46,200
2022/08/02 777 785 772 775 30,200
2022/08/01 780 793 775 791 27,600
2022/07/29 795 798 772 773 23,300
2022/07/28 786 792 766 792 32,800
2022/07/27 789 790 777 778 12,100
2022/07/26 778 792 768 791 37,700
2022/07/25 792 792 766 778 50,700
2022/07/22 808 808 790 794 45,000
2022/07/21 822 823 807 808 24,000
2022/07/20 817 825 804 815 48,200
2022/07/19 806 815 793 814 29,500
2022/07/15 824 824 792 806 60,300
2022/07/14 825 828 808 821 48,400
2022/07/13 841 841 807 815 45,900
2022/07/12 873 873 831 841 51,700
2022/07/11 859 877 839 873 55,700
2022/07/08 872 879 841 849 56,400
2022/07/07 886 888 854 878 43,100
2022/07/06 858 886 850 884 42,700
2022/07/05 882 892 856 863 35,400
2022/07/04 868 883 848 874 48,900
2022/07/01 887 887 838 860 51,600
2022/06/30 922 931 872 882 81,700
2022/06/29 869 947 861 934 97,300
2022/06/28 870 900 870 884 31,600
2022/06/27 851 881 841 874 54,300
2022/06/24 842 881 840 858 36,300
2022/06/23 843 853 825 845 38,200
2022/06/22 880 881 830 830 45,100
2022/06/21 825 886 817 880 49,500
2022/06/20 880 881 818 825 42,200
2022/06/17 838 886 830 866 46,700
2022/06/16 870 893 861 862 28,100
2022/06/15 903 915 863 870 43,300
2022/06/14 921 921 877 906 74,800
2022/06/13 970 970 923 928 85,400
2022/06/10 994 995 974 980 58,700
2022/06/09 990 1,025 967 1,011 169,700
2022/06/08 970 1,005 953 1,005 184,500
2022/06/07 1,100 1,170 980 1,000 600,700
2022/06/06 1,060 1,100 1,037 1,070 149,400
2022/06/03 1,005 1,087 981 1,070 307,000
2022/06/02 1,015 1,058 976 1,003 132,700
2022/06/01 950 1,023 919 1,010 100,000
2022/05/31 1,000 1,000 940 958 85,200
2022/05/30 920 1,024 905 1,003 239,900
2022/05/27 820 950 820 933 458,200
2022/05/26 812 816 785 810 18,000
2022/05/25 787 801 776 797 18,600
2022/05/24 795 812 776 794 25,000
2022/05/23 807 812 794 800 12,500
2022/05/20 774 808 774 807 21,900
2022/05/19 781 792 765 782 14,100
2022/05/18 820 820 790 803 14,800
2022/05/17 792 830 792 820 23,800
2022/05/16 786 810 775 801 15,200
2022/05/13 762 791 762 786 10,000
2022/05/12 781 800 755 760 44,800
2022/05/11 807 824 789 801 27,200
2022/05/10 801 825 780 812 20,600
2022/05/09 836 836 793 806 21,300
2022/05/06 812 854 788 837 39,500
2022/05/02 826 827 792 812 29,000
2022/04/28 790 857 790 837 125,600
2022/04/27 726 770 708 766 47,000
2022/04/26 743 743 731 735 17,200
2022/04/25 759 774 720 758 23,700
2022/04/22 775 777 755 759 16,100
2022/04/21 751 798 748 790 27,300
2022/04/20 768 768 753 757 10,200
2022/04/19 752 769 752 769 10,800
2022/04/18 760 760 735 752 12,000
2022/04/15 789 789 768 771 8,600
2022/04/14 782 792 782 792 9,900
2022/04/13 731 782 730 782 32,600
2022/04/12 774 786 744 746 30,600
2022/04/11 810 814 778 789 36,500
2022/04/08 831 831 795 820 26,300
2022/04/07 823 825 782 801 29,500
2022/04/06 850 850 832 833 19,100
2022/04/05 880 888 833 862 55,200
2022/04/04 883 919 865 871 64,500
2022/04/01 855 875 845 864 54,600
2022/03/31 865 897 818 885 166,400
2022/03/30 760 895 760 880 394,300
2022/03/29 730 748 720 745 28,000
2022/03/28 735 740 713 739 32,300
2022/03/25 761 762 728 736 31,000
2022/03/24 762 762 722 761 34,400
2022/03/23 762 771 750 761 37,000
2022/03/22 811 811 761 781 34,700
2022/03/18 756 798 750 796 50,400
2022/03/17 723 769 723 769 53,600
2022/03/16 736 736 707 727 35,200
2022/03/15 740 741 713 726 33,800
2022/03/14 704 747 704 737 29,800
2022/03/11 711 750 705 712 47,100
2022/03/10 695 732 683 726 57,200
2022/03/09 662 686 658 675 44,800
2022/03/08 658 695 658 680 50,600
2022/03/07 710 710 658 677 83,900
2022/03/04 806 806 735 740 110,300
2022/03/03 816 825 800 806 41,500
2022/03/02 833 838 805 816 92,200
2022/03/01 886 886 815 834 198,200
2022/02/28 910 936 845 871 439,200
2022/02/25 854 914 790 914 516,400
2022/02/24 781 800 721 764 179,900
2022/02/22 755 789 751 781 73,500
2022/02/21 738 806 731 770 122,700
2022/02/18 750 750 725 736 29,200
2022/02/17 781 781 761 767 22,600
2022/02/16 788 788 768 785 25,700
2022/02/15 750 779 750 779 31,700
2022/02/14 794 794 748 757 36,700
2022/02/10 796 796 766 772 42,300
2022/02/09 800 822 784 803 47,200
2022/02/08 760 815 760 785 28,700
2022/02/07 789 794 761 766 24,900
2022/02/04 782 813 781 792 40,100
2022/02/03 806 817 778 786 33,600
2022/02/02 817 837 810 814 19,700
2022/02/01 869 869 823 828 29,800
2022/01/31 858 892 843 875 24,500
2022/01/28 833 850 820 850 26,100
2022/01/27 859 874 799 803 31,700
2022/01/26 845 870 836 859 18,200
2022/01/25 884 887 834 845 31,400
2022/01/24 879 910 863 894 22,400
2022/01/21 869 878 860 874 25,000
2022/01/20 850 913 820 895 62,500
2022/01/19 913 931 862 865 37,400
2022/01/18 919 961 918 928 23,300
2022/01/17 944 944 899 923 58,600
2022/01/14 957 959 909 947 45,500
2022/01/13 982 996 943 945 32,700
2022/01/12 953 1,041 950 997 46,000
2022/01/11 963 980 939 960 55,000
2022/01/07 979 995 933 977 67,400
2022/01/06 1,007 1,007 980 980 42,300
2022/01/05 1,025 1,051 1,008 1,010 30,200
2022/01/04 1,040 1,040 1,001 1,018 28,000

このページの先頭へ