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

東京自働機械製作所(6360)の株価時系列情報

東京自働機械製作所(6360)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
2018/12/28 1,717 1,738 1,717 1,738 200
2018/12/27 1,701 1,701 1,701 1,701 200
2018/12/26 1,739 1,739 1,739 1,739 100
2018/12/25 1,700 1,710 1,540 1,710 3,400
2018/12/21 1,700 1,700 1,700 1,700 1,000
2018/12/20 1,717 1,717 1,717 1,717 200
2018/12/19 1,738 1,738 1,738 1,738 300
2018/12/18 1,711 1,741 1,711 1,741 700
2018/12/17 1,735 1,741 1,735 1,741 500
2018/12/14 1,741 1,745 1,741 1,745 300
2018/12/13 1,743 1,743 1,741 1,741 200
2018/12/11 1,701 1,770 1,701 1,741 700
2018/12/10 1,741 1,741 1,741 1,741 500
2018/12/07 1,775 1,775 1,775 1,775 300
2018/12/06 1,775 1,775 1,775 1,775 100
2018/12/05 1,777 1,777 1,777 1,777 200
2018/12/04 1,760 1,760 1,760 1,760 200
2018/12/03 1,766 1,766 1,766 1,766 200
2018/11/30 1,713 1,741 1,713 1,741 400
2018/11/29 1,746 1,746 1,746 1,746 300
2018/11/26 1,747 1,747 1,741 1,741 300
2018/11/21 1,741 1,741 1,741 1,741 200
2018/11/20 1,741 1,741 1,741 1,741 200
2018/11/19 1,745 1,745 1,741 1,741 300
2018/11/16 1,741 1,741 1,741 1,741 300
2018/11/15 1,740 1,741 1,739 1,740 19,700
2018/11/13 1,762 1,762 1,762 1,762 100
2018/11/12 1,770 1,770 1,770 1,770 100
2018/11/09 1,750 1,750 1,750 1,750 1,100
2018/11/08 1,750 1,751 1,750 1,751 800
2018/11/07 1,750 1,750 1,750 1,750 400
2018/11/06 1,750 1,750 1,749 1,750 600
2018/11/05 1,760 1,760 1,750 1,750 900
2018/11/02 1,720 1,739 1,720 1,738 800
2018/11/01 1,728 1,730 1,728 1,730 800
2018/10/31 1,717 1,717 1,686 1,717 500
2018/10/30 1,681 1,681 1,681 1,681 200
2018/10/29 1,673 1,704 1,673 1,704 400
2018/10/26 1,728 1,728 1,705 1,718 500
2018/10/25 1,720 1,720 1,718 1,718 2,700
2018/10/24 1,736 1,736 1,721 1,721 700
2018/10/22 1,721 1,721 1,721 1,721 100
2018/10/18 1,726 1,736 1,726 1,736 300
2018/10/12 1,722 1,764 1,722 1,736 700
2018/10/11 1,721 1,725 1,721 1,722 900
2018/10/10 1,741 1,761 1,741 1,750 500
2018/10/09 1,731 1,741 1,731 1,741 200
2018/10/05 1,770 1,771 1,770 1,771 300
2018/10/04 1,765 1,765 1,765 1,765 100
2018/10/03 1,771 1,771 1,762 1,762 300
2018/10/02 1,758 1,760 1,758 1,760 300
2018/10/01 1,762 1,762 1,762 1,762 200
2018/09/28 1,761 1,771 1,760 1,762 800
2018/09/27 1,770 1,770 1,770 1,770 1,100
2018/09/26 1,757 1,770 1,757 1,770 400
2018/09/25 1,754 1,757 1,754 1,755 600
2018/09/21 1,750 1,758 1,742 1,753 1,600
2018/09/20 1,756 1,756 1,746 1,746 1,900
2018/09/19 1,750 1,756 1,750 1,756 400
2018/09/18 1,743 1,750 1,743 1,750 700
2018/09/14 1,745 1,760 1,740 1,746 700
2018/09/13 1,745 1,745 1,735 1,745 2,800
2018/09/11 1,747 1,747 1,747 1,747 300
2018/09/10 1,745 1,745 1,745 1,745 500
2018/09/07 1,758 1,760 1,758 1,760 600
2018/09/06 1,760 1,760 1,752 1,752 600
2018/09/05 1,760 1,760 1,760 1,760 300
2018/09/04 1,746 1,750 1,746 1,746 400
2018/09/03 1,748 1,748 1,746 1,746 1,000
2018/08/31 1,740 1,760 1,735 1,740 4,400
2018/08/30 1,741 1,741 1,736 1,736 600
2018/08/29 1,737 1,740 1,737 1,739 800
2018/08/28 1,740 1,742 1,730 1,737 2,800
2018/08/27 1,730 1,737 1,730 1,737 2,700
2018/08/24 1,727 1,738 1,727 1,730 3,300
2018/08/23 1,728 1,728 1,720 1,723 1,800
2018/08/22 1,725 1,730 1,724 1,726 2,200
2018/08/21 1,737 1,737 1,730 1,731 2,200
2018/08/20 1,739 1,740 1,737 1,739 4,400
2018/08/17 1,735 1,748 1,735 1,739 34,900
2018/08/16 1,780 1,780 1,775 1,775 1,700
2018/08/15 1,750 1,799 1,750 1,780 1,600
2018/08/14 1,725 1,750 1,725 1,750 600
2018/08/13 1,712 1,749 1,712 1,730 1,500
2018/08/10 1,695 1,703 1,695 1,703 600
2018/08/09 1,714 1,714 1,680 1,692 2,200
2018/08/08 1,721 1,725 1,720 1,720 2,600
2018/08/07 1,731 1,735 1,731 1,735 700
2018/08/06 1,762 1,762 1,730 1,730 2,000
2018/08/03 1,773 1,773 1,760 1,760 1,200
2018/08/02 1,790 1,798 1,790 1,798 500
2018/08/01 1,800 1,800 1,790 1,790 600
2018/07/31 1,758 1,800 1,758 1,800 4,900
2018/07/30 1,801 1,801 1,740 1,750 14,700
2018/07/27 2,000 2,100 2,000 2,050 5,900
2018/07/26 1,955 1,980 1,940 1,980 1,700
2018/07/25 1,940 1,955 1,940 1,955 3,600
2018/07/24 1,940 1,940 1,940 1,940 200
2018/07/23 1,900 1,940 1,900 1,940 1,200
2018/07/20 1,924 1,924 1,900 1,900 600
2018/07/18 1,900 1,924 1,900 1,924 300
2018/07/17 1,930 1,930 1,890 1,890 1,600
2018/07/13 1,860 1,860 1,860 1,860 700
2018/07/12 1,859 1,860 1,859 1,859 400
2018/07/11 1,824 1,879 1,824 1,850 1,000
2018/07/10 1,864 1,864 1,864 1,864 500
2018/07/09 1,892 1,899 1,859 1,859 700
2018/07/06 1,812 1,812 1,812 1,812 300
2018/07/05 1,812 1,812 1,812 1,812 200
2018/07/04 1,853 1,870 1,812 1,812 1,700
2018/07/03 1,861 1,861 1,855 1,855 400
2018/07/02 1,877 1,960 1,877 1,960 600
2018/06/29 1,855 1,856 1,855 1,856 200
2018/06/28 1,869 1,869 1,869 1,869 100
2018/06/25 1,841 1,841 1,841 1,841 100
2018/06/21 1,801 1,801 1,801 1,801 400
2018/06/20 1,818 1,818 1,800 1,800 700
2018/06/19 1,815 1,816 1,815 1,816 1,200
2018/06/18 1,861 1,861 1,820 1,820 500
2018/06/15 1,860 1,861 1,860 1,860 600
2018/06/13 1,842 1,860 1,842 1,860 800
2018/06/12 1,842 1,842 1,842 1,842 200
2018/06/11 1,815 1,815 1,815 1,815 100
2018/06/08 1,850 1,855 1,850 1,855 300
2018/06/07 1,874 1,875 1,874 1,875 300
2018/06/06 1,879 1,879 1,879 1,879 100
2018/06/05 1,879 1,879 1,879 1,879 300
2018/06/04 1,875 1,875 1,875 1,875 100
2018/06/01 1,818 1,818 1,782 1,782 200
2018/05/30 1,818 1,819 1,800 1,800 900
2018/05/29 1,833 1,833 1,820 1,820 500
2018/05/28 1,870 1,870 1,870 1,870 200
2018/05/24 1,889 1,889 1,870 1,870 400
2018/05/23 1,950 1,950 1,874 1,889 2,700
2018/05/18 1,868 1,968 1,868 1,968 900
2018/05/17 1,906 1,906 1,906 1,906 200
2018/05/16 1,902 1,906 1,902 1,906 400
2018/05/15 1,905 1,905 1,905 1,905 100
2018/05/14 1,911 1,940 1,911 1,940 4,600
2018/05/11 1,840 1,880 1,839 1,880 1,400
2018/05/10 1,855 1,855 1,840 1,840 300
2018/05/09 1,879 1,879 1,857 1,860 2,200
2018/05/08 1,820 1,821 1,814 1,819 800
2018/05/07 1,780 1,796 1,780 1,795 700
2018/05/02 1,790 1,790 1,780 1,780 500
2018/05/01 1,800 1,800 1,776 1,790 1,200
2018/04/27 1,849 1,849 1,831 1,831 400
2018/04/26 1,860 1,860 1,839 1,849 500
2018/04/25 1,849 1,849 1,849 1,849 500
2018/04/24 1,840 1,850 1,839 1,849 900
2018/04/23 1,840 1,840 1,840 1,840 100
2018/04/20 1,810 1,810 1,810 1,810 100
2018/04/19 1,810 1,810 1,810 1,810 200
2018/04/18 1,840 1,840 1,800 1,800 400
2018/04/16 1,800 1,840 1,800 1,840 300
2018/04/13 1,820 1,835 1,800 1,800 600
2018/04/11 1,810 1,810 1,810 1,810 300
2018/04/10 1,821 1,821 1,821 1,821 100
2018/04/09 1,828 1,828 1,810 1,810 300
2018/04/06 1,839 1,839 1,830 1,830 400
2018/04/05 1,879 1,879 1,839 1,839 700
2018/04/04 1,842 1,880 1,842 1,880 900
2018/04/03 1,850 1,876 1,812 1,875 2,600
2018/04/02 1,918 1,918 1,911 1,911 1,400
2018/03/29 1,800 1,800 1,800 1,800 100
2018/03/28 1,800 1,800 1,800 1,800 100
2018/03/27 1,780 1,811 1,780 1,801 900
2018/03/26 1,801 1,801 1,800 1,800 1,500
2018/03/23 1,910 1,910 1,790 1,831 2,200
2018/03/22 1,949 1,996 1,948 1,987 1,900
2018/03/20 1,996 1,996 1,950 1,950 1,500
2018/03/19 1,971 1,998 1,971 1,977 1,900
2018/03/16 2,058 2,058 1,945 1,971 3,500
2018/03/15 1,928 1,928 1,928 1,928 900
2018/03/14 1,892 1,928 1,892 1,928 300
2018/03/13 1,931 1,931 1,931 1,931 100
2018/03/12 1,940 1,940 1,865 1,935 2,500
2018/03/09 1,938 1,938 1,938 1,938 500
2018/03/08 1,948 1,948 1,910 1,921 800
2018/03/07 1,949 1,950 1,949 1,950 1,000
2018/03/06 1,900 1,953 1,873 1,950 1,800
2018/03/05 1,920 1,921 1,899 1,900 2,600
2018/03/02 1,958 1,958 1,912 1,915 700
2018/03/01 1,986 1,986 1,970 1,970 600
2018/02/28 2,048 2,048 1,961 1,962 1,000
2018/02/27 2,005 2,005 2,000 2,000 1,100
2018/02/26 2,050 2,050 2,001 2,001 1,200
2018/02/23 2,000 2,000 1,990 1,990 300
2018/02/22 2,005 2,005 1,971 1,971 1,300
2018/02/21 1,911 1,935 1,911 1,925 1,500
2018/02/20 1,931 1,936 1,931 1,935 600
2018/02/19 1,913 1,950 1,913 1,932 500
2018/02/16 1,921 1,926 1,901 1,912 900
2018/02/15 1,854 1,900 1,854 1,881 1,500
2018/02/14 1,898 1,898 1,890 1,890 300
2018/02/13 1,890 1,930 1,860 1,898 700
2018/02/09 1,808 1,851 1,808 1,850 1,300
2018/02/07 1,875 1,902 1,875 1,900 6,900
2018/02/06 1,957 1,960 1,820 1,847 5,600
2018/02/05 2,003 2,047 1,953 2,047 4,000
2018/02/02 2,050 2,052 2,011 2,025 2,500
2018/02/01 2,031 2,159 2,031 2,100 8,400
2018/01/31 1,926 2,275 1,926 2,002 33,700
2018/01/30 1,888 1,888 1,871 1,875 1,000
2018/01/29 1,871 1,871 1,871 1,871 100
2018/01/26 1,905 1,905 1,865 1,865 500
2018/01/24 1,879 1,879 1,858 1,865 700
2018/01/18 1,882 1,919 1,882 1,919 1,100
2018/01/16 1,914 1,929 1,877 1,920 1,200
2018/01/15 1,900 1,900 1,900 1,900 1,200
2018/01/12 1,861 1,881 1,861 1,881 500
2018/01/11 1,890 1,890 1,851 1,851 600
2018/01/10 1,900 1,900 1,900 1,900 800
2018/01/09 1,890 1,910 1,890 1,910 800
2018/01/05 1,899 1,899 1,861 1,899 1,100
2018/01/04 1,901 1,901 1,889 1,889 700

このページの先頭へ