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
2020/12/30 1,633 1,655 1,633 1,655 300
2020/12/29 1,633 1,633 1,633 1,633 300
2020/12/28 1,646 1,646 1,633 1,633 300
2020/12/25 1,650 1,650 1,647 1,647 1,500
2020/12/24 1,640 1,640 1,640 1,640 1,500
2020/12/23 1,640 1,640 1,615 1,615 1,600
2020/12/22 1,606 1,606 1,606 1,606 200
2020/12/21 1,636 1,660 1,606 1,608 1,700
2020/12/18 1,643 1,643 1,635 1,635 300
2020/12/17 1,656 1,656 1,643 1,643 200
2020/12/16 1,654 1,665 1,654 1,665 600
2020/12/15 1,647 1,647 1,647 1,647 100
2020/12/14 1,673 1,673 1,673 1,673 200
2020/12/11 1,633 1,633 1,633 1,633 200
2020/12/10 1,633 1,633 1,633 1,633 100
2020/12/09 1,642 1,642 1,642 1,642 100
2020/12/08 1,659 1,659 1,645 1,645 500
2020/12/07 1,696 1,696 1,653 1,653 1,300
2020/12/04 1,644 1,662 1,644 1,662 1,500
2020/12/03 1,633 1,652 1,633 1,652 1,300
2020/12/01 1,625 1,630 1,625 1,630 1,700
2020/11/30 1,620 1,620 1,620 1,620 300
2020/11/27 1,608 1,608 1,608 1,608 100
2020/11/26 1,625 1,625 1,616 1,616 200
2020/11/25 1,620 1,648 1,620 1,625 900
2020/11/24 1,600 1,609 1,600 1,609 500
2020/11/20 1,592 1,600 1,591 1,591 800
2020/11/19 1,583 1,592 1,583 1,592 800
2020/11/18 1,591 1,631 1,583 1,583 1,000
2020/11/17 1,584 1,611 1,584 1,591 400
2020/11/16 1,577 1,597 1,577 1,584 500
2020/11/13 1,592 1,608 1,592 1,597 500
2020/11/12 1,590 1,590 1,590 1,590 200
2020/11/11 1,584 1,595 1,584 1,590 1,200
2020/11/10 1,603 1,620 1,585 1,585 2,100
2020/11/09 1,615 1,615 1,600 1,600 500
2020/11/06 1,610 1,633 1,610 1,633 800
2020/11/05 1,645 1,647 1,645 1,647 1,900
2020/11/04 1,626 1,626 1,626 1,626 200
2020/11/02 1,610 1,626 1,600 1,626 2,400
2020/10/30 1,653 1,653 1,650 1,650 300
2020/10/29 1,647 1,659 1,647 1,653 500
2020/10/28 1,647 1,647 1,647 1,647 100
2020/10/27 1,645 1,647 1,645 1,647 400
2020/10/26 1,647 1,647 1,647 1,647 600
2020/10/23 1,647 1,647 1,647 1,647 200
2020/10/22 1,652 1,655 1,647 1,647 800
2020/10/20 1,654 1,676 1,635 1,676 1,100
2020/10/19 1,650 1,654 1,648 1,654 400
2020/10/16 1,649 1,650 1,649 1,650 1,700
2020/10/15 1,650 1,650 1,644 1,644 500
2020/10/12 1,649 1,649 1,631 1,631 400
2020/10/09 1,631 1,631 1,631 1,631 100
2020/10/08 1,631 1,631 1,631 1,631 100
2020/10/07 1,624 1,624 1,624 1,624 300
2020/10/06 1,620 1,625 1,620 1,625 700
2020/10/05 1,664 1,664 1,618 1,639 1,500
2020/10/02 1,646 1,658 1,611 1,625 2,300
2020/09/30 1,678 1,678 1,630 1,654 2,800
2020/09/29 1,766 1,776 1,666 1,682 5,700
2020/09/28 1,621 1,850 1,621 1,775 11,100
2020/09/25 1,610 1,610 1,610 1,610 100
2020/09/24 1,614 1,614 1,605 1,605 700
2020/09/23 1,611 1,614 1,606 1,614 600
2020/09/18 1,615 1,629 1,610 1,616 2,200
2020/09/17 1,617 1,617 1,617 1,617 100
2020/09/15 1,620 1,621 1,617 1,621 900
2020/09/14 1,617 1,617 1,617 1,617 100
2020/09/11 1,611 1,618 1,611 1,618 300
2020/09/10 1,623 1,623 1,605 1,623 600
2020/09/09 1,593 1,593 1,593 1,593 200
2020/09/08 1,610 1,610 1,610 1,610 100
2020/09/07 1,596 1,608 1,596 1,608 700
2020/09/04 1,596 1,596 1,596 1,596 200
2020/09/03 1,597 1,597 1,597 1,597 300
2020/09/02 1,605 1,605 1,603 1,603 300
2020/09/01 1,594 1,602 1,594 1,600 1,400
2020/08/31 1,578 1,578 1,578 1,578 100
2020/08/28 1,580 1,597 1,574 1,574 500
2020/08/27 1,598 1,598 1,581 1,581 400
2020/08/26 1,598 1,599 1,584 1,599 800
2020/08/25 1,584 1,584 1,584 1,584 100
2020/08/24 1,573 1,584 1,573 1,584 300
2020/08/21 1,581 1,583 1,559 1,570 1,900
2020/08/20 1,581 1,599 1,581 1,592 1,200
2020/08/19 1,601 1,601 1,601 1,601 200
2020/08/18 1,584 1,601 1,584 1,601 300
2020/08/17 1,609 1,609 1,609 1,609 200
2020/08/14 1,607 1,609 1,581 1,609 1,200
2020/08/13 1,607 1,607 1,607 1,607 500
2020/08/12 1,585 1,585 1,580 1,584 1,200
2020/08/11 1,600 1,600 1,600 1,600 800
2020/08/07 1,608 1,608 1,589 1,598 600
2020/08/06 1,560 1,608 1,559 1,608 8,300
2020/08/05 1,536 1,556 1,530 1,556 3,200
2020/08/04 1,561 1,561 1,532 1,535 8,200
2020/08/03 1,523 1,585 1,507 1,559 22,700
2020/07/31 1,901 1,912 1,833 1,883 4,900
2020/07/30 1,916 1,916 1,906 1,910 800
2020/07/29 1,919 1,919 1,915 1,915 200
2020/07/28 1,915 1,940 1,902 1,940 900
2020/07/27 1,942 1,943 1,910 1,910 900
2020/07/22 1,904 1,943 1,880 1,943 1,400
2020/07/21 1,911 1,915 1,911 1,915 500
2020/07/20 1,881 1,892 1,881 1,886 2,800
2020/07/17 1,885 1,918 1,885 1,885 800
2020/07/16 1,911 1,918 1,865 1,885 4,800
2020/07/15 1,945 1,945 1,900 1,920 4,500
2020/07/14 1,855 1,905 1,850 1,905 4,300
2020/07/13 1,862 1,885 1,861 1,877 2,200
2020/07/10 1,865 1,865 1,858 1,858 600
2020/07/09 1,867 1,900 1,853 1,865 1,800
2020/07/08 1,893 1,900 1,841 1,841 2,500
2020/07/07 1,883 1,883 1,846 1,853 1,500
2020/07/06 1,826 1,852 1,826 1,849 1,800
2020/07/03 1,825 1,826 1,800 1,805 1,800
2020/07/02 1,915 1,915 1,826 1,832 2,000
2020/07/01 1,937 1,937 1,876 1,904 2,700
2020/06/30 1,861 1,940 1,861 1,913 2,600
2020/06/29 1,821 1,881 1,821 1,855 5,500
2020/06/26 1,800 1,845 1,800 1,845 2,300
2020/06/25 1,744 1,744 1,744 1,744 200
2020/06/23 1,752 1,752 1,735 1,741 800
2020/06/22 1,755 1,771 1,754 1,768 2,600
2020/06/19 1,797 1,797 1,770 1,790 1,000
2020/06/18 1,819 1,819 1,793 1,798 400
2020/06/17 1,781 1,800 1,781 1,800 500
2020/06/16 1,750 1,800 1,750 1,762 800
2020/06/15 1,840 1,840 1,734 1,734 700
2020/06/12 1,700 1,785 1,660 1,780 1,900
2020/06/11 1,840 1,846 1,770 1,785 2,700
2020/06/10 1,805 1,840 1,805 1,840 1,700
2020/06/09 1,799 1,835 1,777 1,835 6,300
2020/06/08 1,845 1,845 1,739 1,774 5,900
2020/06/05 1,594 1,853 1,561 1,853 13,500
2020/06/04 1,557 1,585 1,557 1,557 1,200
2020/06/03 1,575 1,575 1,541 1,541 2,400
2020/06/02 1,581 1,581 1,573 1,573 1,500
2020/06/01 1,616 1,616 1,582 1,590 1,200
2020/05/29 1,576 1,590 1,576 1,590 400
2020/05/28 1,581 1,611 1,578 1,578 1,000
2020/05/27 1,573 1,600 1,573 1,596 1,100
2020/05/26 1,567 1,598 1,531 1,598 2,500
2020/05/25 1,561 1,567 1,524 1,547 3,700
2020/05/22 1,520 1,521 1,505 1,521 500
2020/05/21 1,494 1,506 1,490 1,490 2,800
2020/05/20 1,450 1,490 1,444 1,490 2,200
2020/05/19 1,431 1,452 1,431 1,432 1,400
2020/05/18 1,412 1,443 1,412 1,421 1,100
2020/05/15 1,431 1,431 1,411 1,411 1,200
2020/05/14 1,492 1,522 1,381 1,430 5,500
2020/05/13 1,500 1,525 1,470 1,525 8,300
2020/05/12 1,449 1,464 1,434 1,462 3,200
2020/05/11 1,400 1,463 1,400 1,449 4,100
2020/05/08 1,419 1,420 1,391 1,397 4,100
2020/05/07 1,417 1,419 1,394 1,419 2,800
2020/05/01 1,450 1,450 1,418 1,418 2,700
2020/04/30 1,459 1,483 1,450 1,470 3,500
2020/04/28 1,483 1,483 1,450 1,483 4,400
2020/04/27 1,413 1,483 1,410 1,483 5,700
2020/04/24 1,371 1,415 1,371 1,383 5,000
2020/04/23 1,350 1,358 1,341 1,341 1,100
2020/04/22 1,337 1,348 1,315 1,330 1,900
2020/04/21 1,373 1,373 1,326 1,367 2,600
2020/04/20 1,380 1,380 1,370 1,375 1,000
2020/04/17 1,360 1,370 1,357 1,369 1,600
2020/04/16 1,349 1,354 1,327 1,348 2,900
2020/04/15 1,390 1,397 1,352 1,352 1,800
2020/04/14 1,343 1,380 1,343 1,370 1,200
2020/04/13 1,387 1,387 1,345 1,355 1,600
2020/04/10 1,387 1,387 1,360 1,362 700
2020/04/09 1,402 1,429 1,361 1,384 2,200
2020/04/08 1,371 1,372 1,348 1,372 2,500
2020/04/07 1,390 1,398 1,370 1,371 1,100
2020/04/06 1,340 1,340 1,313 1,330 1,300
2020/04/03 1,362 1,362 1,311 1,311 1,000
2020/04/02 1,366 1,366 1,345 1,345 1,300
2020/04/01 1,395 1,397 1,370 1,370 1,000
2020/03/31 1,400 1,416 1,374 1,385 1,400
2020/03/30 1,351 1,381 1,341 1,341 1,900
2020/03/27 1,434 1,434 1,407 1,428 1,400
2020/03/26 1,451 1,451 1,395 1,433 1,900
2020/03/25 1,420 1,479 1,420 1,421 2,600
2020/03/24 1,365 1,390 1,350 1,390 1,000
2020/03/23 1,360 1,363 1,330 1,363 1,100
2020/03/19 1,495 1,495 1,360 1,363 5,000
2020/03/18 1,418 1,418 1,375 1,375 1,400
2020/03/17 1,340 1,421 1,314 1,360 3,800
2020/03/16 1,300 1,389 1,296 1,389 3,600
2020/03/13 1,261 1,290 1,210 1,290 6,500
2020/03/12 1,450 1,459 1,410 1,441 4,200
2020/03/11 1,539 1,539 1,495 1,538 2,400
2020/03/10 1,400 1,540 1,353 1,540 2,800
2020/03/09 1,612 1,612 1,460 1,465 6,600
2020/03/06 1,662 1,665 1,660 1,660 1,000
2020/03/05 1,733 1,733 1,703 1,709 1,100
2020/03/04 1,700 1,710 1,694 1,694 300
2020/03/03 1,767 1,767 1,660 1,660 5,200
2020/03/02 1,604 1,710 1,595 1,700 4,400
2020/02/28 1,685 1,685 1,600 1,606 12,200
2020/02/27 1,801 1,801 1,748 1,755 1,900
2020/02/26 1,880 1,911 1,780 1,823 8,400
2020/02/25 1,870 1,933 1,840 1,931 6,700
2020/02/21 1,894 2,040 1,894 2,000 11,200
2020/02/20 1,863 1,941 1,837 1,911 13,300
2020/02/19 1,740 1,800 1,740 1,774 3,000
2020/02/18 1,768 1,768 1,736 1,739 3,500
2020/02/17 1,815 1,815 1,760 1,768 7,700
2020/02/14 1,839 1,839 1,814 1,815 2,600
2020/02/13 1,846 1,846 1,832 1,839 1,400
2020/02/12 1,910 1,910 1,836 1,867 4,700
2020/02/10 1,918 1,918 1,833 1,838 9,900
2020/02/07 2,002 2,030 1,892 1,918 16,300
2020/02/06 2,100 2,159 2,019 2,040 11,900
2020/02/05 2,199 2,199 2,082 2,095 9,100
2020/02/04 2,206 2,239 2,095 2,163 22,900
2020/02/03 1,910 2,305 1,892 2,256 63,900
2020/01/31 1,808 1,996 1,738 1,905 30,700
2020/01/30 1,957 1,957 1,631 1,768 50,200
2020/01/28 1,557 1,557 1,557 1,557 100
2020/01/27 1,597 1,597 1,576 1,576 400
2020/01/24 1,598 1,598 1,597 1,597 500
2020/01/23 1,596 1,596 1,596 1,596 200
2020/01/22 1,592 1,592 1,592 1,592 300
2020/01/21 1,627 1,627 1,592 1,592 400
2020/01/20 1,618 1,618 1,618 1,618 100
2020/01/17 1,620 1,620 1,581 1,584 400
2020/01/16 1,622 1,622 1,622 1,622 100
2020/01/15 1,585 1,585 1,582 1,582 1,400
2020/01/14 1,589 1,593 1,589 1,592 2,400
2020/01/10 1,592 1,608 1,592 1,595 600
2020/01/09 1,583 1,610 1,583 1,590 1,100
2020/01/08 1,593 1,593 1,575 1,575 700
2020/01/07 1,594 1,598 1,575 1,582 800
2020/01/06 1,607 1,607 1,575 1,575 600

このページの先頭へ