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
2019/12/30 1,575 1,580 1,573 1,573 900
2019/12/27 1,572 1,572 1,571 1,571 200
2019/12/26 1,570 1,570 1,563 1,563 1,800
2019/12/25 1,568 1,570 1,568 1,570 700
2019/12/24 1,585 1,585 1,576 1,576 1,400
2019/12/23 1,606 1,610 1,592 1,592 1,000
2019/12/19 1,603 1,604 1,602 1,602 600
2019/12/18 1,614 1,614 1,602 1,605 1,400
2019/12/17 1,614 1,614 1,614 1,614 400
2019/12/16 1,616 1,620 1,616 1,619 400
2019/12/13 1,622 1,631 1,616 1,616 2,200
2019/12/12 1,622 1,622 1,622 1,622 200
2019/12/09 1,647 1,650 1,647 1,650 900
2019/12/06 1,650 1,650 1,650 1,650 300
2019/12/05 1,647 1,647 1,642 1,642 400
2019/12/04 1,630 1,630 1,630 1,630 100
2019/12/03 1,638 1,638 1,628 1,628 200
2019/12/02 1,640 1,640 1,639 1,639 1,500
2019/11/28 1,620 1,620 1,610 1,610 1,300
2019/11/27 1,620 1,631 1,620 1,620 1,400
2019/11/26 1,658 1,658 1,656 1,656 200
2019/11/25 1,634 1,636 1,634 1,636 200
2019/11/20 1,608 1,618 1,608 1,618 800
2019/11/19 1,648 1,648 1,648 1,648 100
2019/11/18 1,646 1,646 1,646 1,646 100
2019/11/15 1,665 1,665 1,665 1,665 100
2019/11/11 1,632 1,632 1,632 1,632 100
2019/11/08 1,631 1,631 1,631 1,631 100
2019/11/07 1,680 1,680 1,627 1,627 600
2019/11/06 1,685 1,685 1,675 1,680 2,100
2019/11/05 1,690 1,699 1,650 1,650 1,800
2019/11/01 1,647 1,654 1,637 1,654 500
2019/10/29 1,597 1,597 1,597 1,597 100
2019/10/28 1,590 1,590 1,590 1,590 300
2019/10/21 1,587 1,587 1,577 1,577 400
2019/10/18 1,610 1,618 1,576 1,587 1,000
2019/10/17 1,610 1,610 1,610 1,610 400
2019/10/16 1,592 1,600 1,591 1,600 800
2019/10/15 1,570 1,575 1,570 1,575 600
2019/10/11 1,570 1,570 1,570 1,570 300
2019/10/10 1,542 1,577 1,540 1,540 500
2019/10/09 1,542 1,542 1,542 1,542 100
2019/10/08 1,541 1,541 1,541 1,541 100
2019/10/07 1,547 1,547 1,543 1,543 500
2019/10/04 1,563 1,563 1,557 1,557 200
2019/10/03 1,535 1,535 1,533 1,533 200
2019/10/02 1,560 1,560 1,555 1,555 200
2019/10/01 1,569 1,569 1,569 1,569 300
2019/09/30 1,534 1,545 1,534 1,540 1,000
2019/09/27 1,534 1,534 1,534 1,534 300
2019/09/26 1,580 1,580 1,551 1,551 1,600
2019/09/25 1,556 1,565 1,552 1,552 1,000
2019/09/24 1,545 1,580 1,545 1,556 7,800
2019/09/20 1,625 1,625 1,625 1,625 100
2019/09/18 1,625 1,625 1,625 1,625 300
2019/09/12 1,603 1,620 1,603 1,620 200
2019/09/10 1,640 1,640 1,640 1,640 100
2019/09/06 1,627 1,633 1,626 1,626 300
2019/09/05 1,666 1,667 1,627 1,627 700
2019/09/04 1,647 1,647 1,632 1,632 200
2019/09/02 1,650 1,666 1,650 1,666 300
2019/08/29 1,610 1,610 1,610 1,610 100
2019/08/28 1,597 1,605 1,590 1,605 1,000
2019/08/27 1,630 1,630 1,630 1,630 400
2019/08/26 1,635 1,675 1,635 1,675 300
2019/08/21 1,668 1,668 1,635 1,635 200
2019/08/20 1,589 1,589 1,589 1,589 200
2019/08/16 1,620 1,620 1,620 1,620 200
2019/08/15 1,602 1,621 1,602 1,621 300
2019/08/14 1,642 1,642 1,642 1,642 200
2019/08/07 1,604 1,642 1,604 1,642 300
2019/08/06 1,621 1,621 1,621 1,621 100
2019/08/05 1,676 1,676 1,650 1,650 300
2019/08/02 1,650 1,650 1,650 1,650 100
2019/08/01 1,650 1,650 1,650 1,650 200
2019/07/29 1,635 1,635 1,634 1,634 300
2019/07/26 1,635 1,635 1,635 1,635 100
2019/07/25 1,635 1,635 1,635 1,635 100
2019/07/24 1,642 1,642 1,642 1,642 300
2019/07/23 1,642 1,642 1,642 1,642 100
2019/07/22 1,664 1,664 1,638 1,638 300
2019/07/17 1,664 1,664 1,664 1,664 1,600
2019/07/16 1,635 1,635 1,632 1,632 200
2019/07/12 1,665 1,668 1,665 1,668 300
2019/07/11 1,654 1,658 1,654 1,658 400
2019/07/10 1,630 1,654 1,630 1,654 1,200
2019/07/09 1,638 1,638 1,630 1,630 600
2019/07/08 1,635 1,645 1,635 1,638 4,600
2019/07/05 1,706 1,706 1,700 1,700 700
2019/07/04 1,686 1,686 1,670 1,670 400
2019/07/03 1,655 1,675 1,655 1,666 300
2019/07/02 1,647 1,647 1,647 1,647 100
2019/07/01 1,681 1,681 1,642 1,642 200
2019/06/27 1,641 1,641 1,641 1,641 100
2019/06/26 1,670 1,670 1,670 1,670 100
2019/06/25 1,632 1,632 1,632 1,632 200
2019/06/24 1,675 1,691 1,675 1,691 300
2019/06/21 1,635 1,635 1,635 1,635 100
2019/06/19 1,635 1,635 1,635 1,635 200
2019/06/13 1,630 1,630 1,630 1,630 200
2019/06/10 1,635 1,635 1,630 1,630 500
2019/06/06 1,622 1,622 1,622 1,622 200
2019/06/05 1,619 1,649 1,619 1,640 6,300
2019/06/04 1,618 1,618 1,618 1,618 100
2019/06/03 1,698 1,698 1,635 1,635 1,200
2019/05/31 1,691 1,691 1,672 1,672 300
2019/05/27 1,717 1,717 1,717 1,717 100
2019/05/24 1,640 1,640 1,640 1,640 200
2019/05/22 1,631 1,641 1,631 1,641 300
2019/05/15 1,650 1,690 1,650 1,655 300
2019/05/14 1,612 1,661 1,612 1,661 400
2019/05/13 1,611 1,661 1,611 1,661 1,000
2019/05/10 1,700 1,700 1,690 1,690 300
2019/05/09 1,731 1,731 1,700 1,703 1,300
2019/05/08 1,750 1,750 1,709 1,731 1,500
2019/05/07 1,850 1,850 1,723 1,790 5,700
2019/04/26 1,590 1,590 1,590 1,590 1,500
2019/04/25 1,610 1,625 1,610 1,625 700
2019/04/24 1,650 1,650 1,650 1,650 100
2019/04/23 1,611 1,611 1,610 1,610 600
2019/04/22 1,613 1,653 1,613 1,613 400
2019/04/19 1,610 1,610 1,610 1,610 400
2019/04/18 1,620 1,620 1,620 1,620 400
2019/04/17 1,630 1,631 1,630 1,631 400
2019/04/16 1,617 1,617 1,617 1,617 100
2019/04/15 1,630 1,632 1,630 1,630 1,100
2019/04/11 1,630 1,630 1,630 1,630 100
2019/04/09 1,622 1,622 1,622 1,622 200
2019/04/08 1,660 1,700 1,660 1,660 1,100
2019/04/05 1,700 1,700 1,660 1,660 1,100
2019/04/04 1,662 1,662 1,660 1,660 900
2019/04/03 1,670 1,670 1,663 1,663 300
2019/04/02 1,700 1,700 1,660 1,661 600
2019/04/01 1,727 1,727 1,709 1,709 600
2019/03/29 1,650 1,650 1,622 1,622 300
2019/03/28 1,688 1,688 1,688 1,688 200
2019/03/26 1,643 1,728 1,643 1,728 2,200
2019/03/22 1,665 1,665 1,665 1,665 3,200
2019/03/19 1,700 1,700 1,700 1,700 100
2019/03/15 1,740 1,740 1,740 1,740 100
2019/03/14 1,740 1,740 1,740 1,740 300
2019/03/13 1,740 1,740 1,740 1,740 200
2019/03/12 1,740 1,740 1,740 1,740 200
2019/03/08 1,704 1,744 1,704 1,744 200
2019/03/07 1,744 1,744 1,744 1,744 200
2019/03/05 1,711 1,741 1,711 1,741 300
2019/03/04 1,729 1,729 1,711 1,711 200
2019/03/01 1,728 1,728 1,728 1,728 300
2019/02/28 1,700 1,700 1,700 1,700 200
2019/02/27 1,710 1,725 1,710 1,725 300
2019/02/21 1,700 1,700 1,700 1,700 100
2019/02/15 1,680 1,730 1,680 1,730 1,400
2019/02/14 1,680 1,680 1,680 1,680 300
2019/02/13 1,760 1,760 1,759 1,759 200
2019/02/07 1,661 1,760 1,661 1,760 1,000
2019/02/06 1,630 1,670 1,630 1,670 700
2019/02/05 1,668 1,668 1,668 1,668 300
2019/02/04 1,669 1,669 1,667 1,668 600
2019/02/01 1,681 1,682 1,681 1,682 400
2019/01/31 1,711 1,711 1,700 1,700 300
2019/01/25 1,730 1,730 1,730 1,730 100
2019/01/24 1,729 1,729 1,729 1,729 200
2019/01/23 1,694 1,729 1,694 1,729 200
2019/01/21 1,700 1,700 1,694 1,694 200
2019/01/15 1,655 1,694 1,655 1,694 800
2019/01/10 1,658 1,678 1,658 1,678 200
2019/01/09 1,728 1,738 1,728 1,738 300
2019/01/08 1,728 1,728 1,727 1,728 400
2019/01/07 1,733 1,733 1,730 1,730 400
2019/01/04 1,732 1,732 1,732 1,732 200

このページの先頭へ