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
2021/12/28 1,605 1,618 1,602 1,618 500
2021/12/27 1,644 1,644 1,644 1,644 100
2021/12/21 1,602 1,644 1,602 1,644 800
2021/12/20 1,629 1,632 1,605 1,605 2,600
2021/12/16 1,656 1,656 1,656 1,656 100
2021/12/13 1,628 1,628 1,628 1,628 100
2021/12/10 1,626 1,628 1,626 1,628 200
2021/12/08 1,686 1,686 1,686 1,686 100
2021/12/07 1,687 1,687 1,660 1,660 400
2021/12/06 1,617 1,617 1,617 1,617 300
2021/12/03 1,650 1,655 1,650 1,655 200
2021/12/02 1,666 1,666 1,666 1,666 100
2021/12/01 1,682 1,682 1,666 1,666 200
2021/11/30 1,648 1,648 1,648 1,648 100
2021/11/26 1,667 1,667 1,667 1,667 100
2021/11/25 1,621 1,633 1,621 1,633 2,400
2021/11/24 1,608 1,608 1,608 1,608 100
2021/11/17 1,618 1,618 1,618 1,618 300
2021/11/12 1,620 1,620 1,620 1,620 200
2021/11/11 1,618 1,618 1,584 1,585 3,900
2021/11/10 1,620 1,629 1,618 1,618 6,900
2021/11/09 1,620 1,621 1,608 1,620 11,200
2021/11/08 1,631 1,631 1,631 1,631 100
2021/11/05 1,676 1,676 1,640 1,640 600
2021/11/04 1,643 1,643 1,636 1,636 1,200
2021/11/02 1,680 1,680 1,650 1,650 5,000
2021/11/01 1,620 1,680 1,620 1,670 3,000
2021/10/29 1,721 1,721 1,721 1,721 500
2021/10/28 1,769 1,770 1,725 1,725 700
2021/10/27 1,770 1,770 1,770 1,770 200
2021/10/26 1,735 1,735 1,735 1,735 200
2021/10/22 1,735 1,735 1,735 1,735 100
2021/10/21 1,735 1,735 1,735 1,735 100
2021/10/20 1,740 1,775 1,722 1,775 1,000
2021/10/18 1,760 1,760 1,740 1,740 400
2021/10/14 1,800 1,830 1,790 1,790 1,400
2021/10/13 1,791 1,791 1,760 1,760 400
2021/10/12 1,825 1,825 1,800 1,800 200
2021/10/08 1,820 1,820 1,820 1,820 100
2021/10/07 1,770 1,793 1,770 1,793 700
2021/10/05 1,773 1,778 1,745 1,778 500
2021/10/01 1,772 1,772 1,772 1,772 200
2021/09/27 1,732 1,732 1,732 1,732 2,500
2021/09/24 1,746 1,746 1,705 1,732 700
2021/09/22 1,744 1,744 1,744 1,744 100
2021/09/17 1,716 1,718 1,716 1,718 200
2021/09/15 1,740 1,740 1,700 1,700 200
2021/09/14 1,740 1,740 1,740 1,740 300
2021/09/10 1,737 1,739 1,737 1,739 1,600
2021/09/09 1,739 1,739 1,737 1,737 400
2021/09/07 1,739 1,739 1,739 1,739 200
2021/09/06 1,739 1,740 1,730 1,730 1,200
2021/09/03 1,716 1,750 1,716 1,730 600
2021/09/01 1,700 1,700 1,700 1,700 300
2021/08/31 1,678 1,678 1,671 1,671 300
2021/08/30 1,677 1,677 1,677 1,677 100
2021/08/26 1,685 1,685 1,685 1,685 100
2021/08/24 1,617 1,657 1,617 1,657 800
2021/08/19 1,657 1,657 1,657 1,657 100
2021/08/18 1,657 1,657 1,657 1,657 100
2021/08/17 1,678 1,678 1,678 1,678 500
2021/08/13 1,768 1,768 1,688 1,718 500
2021/08/12 1,770 1,770 1,770 1,770 500
2021/08/11 1,666 1,666 1,650 1,650 2,000
2021/08/05 1,666 1,666 1,666 1,666 400
2021/08/04 1,681 1,686 1,681 1,686 500
2021/08/02 1,700 1,700 1,700 1,700 200
2021/07/30 1,700 1,700 1,700 1,700 100
2021/07/28 1,760 1,760 1,715 1,715 2,400
2021/07/27 1,728 1,728 1,728 1,728 400
2021/07/26 1,728 1,728 1,728 1,728 100
2021/07/21 1,720 1,720 1,700 1,700 400
2021/07/16 1,715 1,715 1,715 1,715 100
2021/07/15 1,715 1,715 1,715 1,715 1,700
2021/07/14 1,692 1,723 1,692 1,723 300
2021/07/13 1,695 1,704 1,695 1,704 5,000
2021/07/12 1,735 1,735 1,735 1,735 200
2021/07/09 1,731 1,731 1,730 1,731 800
2021/07/08 1,745 1,745 1,735 1,735 900
2021/07/07 1,706 1,739 1,706 1,706 1,100
2021/07/06 1,704 1,744 1,704 1,744 800
2021/07/05 1,760 1,760 1,735 1,735 300
2021/07/02 1,733 1,734 1,733 1,734 400
2021/07/01 1,733 1,733 1,733 1,733 200
2021/06/30 1,700 1,700 1,700 1,700 100
2021/06/28 1,700 1,700 1,700 1,700 100
2021/06/25 1,689 1,689 1,660 1,660 200
2021/06/22 1,698 1,698 1,698 1,698 100
2021/06/21 1,671 1,671 1,631 1,637 1,400
2021/06/18 1,680 1,680 1,680 1,680 400
2021/06/15 1,717 1,717 1,717 1,717 100
2021/06/09 1,760 1,760 1,760 1,760 300
2021/06/08 1,758 1,763 1,758 1,762 600
2021/06/07 1,800 1,800 1,800 1,800 300
2021/06/04 1,739 1,760 1,739 1,760 600
2021/06/01 1,739 1,739 1,739 1,739 100
2021/05/31 1,739 1,739 1,739 1,739 100
2021/05/26 1,710 1,739 1,710 1,739 200
2021/05/24 1,652 1,670 1,652 1,670 700
2021/05/20 1,730 1,730 1,730 1,730 300
2021/05/18 1,690 1,690 1,690 1,690 100
2021/05/14 1,719 1,719 1,719 1,719 100
2021/05/12 1,787 1,787 1,677 1,710 2,700
2021/05/11 1,870 1,870 1,850 1,850 1,300
2021/05/07 1,860 1,860 1,850 1,850 400
2021/05/06 1,885 1,900 1,885 1,900 1,000
2021/04/30 1,840 1,859 1,840 1,859 400
2021/04/28 1,830 1,860 1,830 1,850 2,900
2021/04/27 1,821 1,821 1,820 1,820 600
2021/04/26 1,828 1,828 1,828 1,828 100
2021/04/21 1,800 1,800 1,795 1,795 600
2021/04/20 1,805 1,805 1,800 1,800 300
2021/04/19 1,819 1,819 1,800 1,800 900
2021/04/16 1,819 1,819 1,819 1,819 100
2021/04/15 1,753 1,783 1,753 1,783 900
2021/04/13 1,793 1,793 1,793 1,793 400
2021/04/12 1,830 1,830 1,800 1,800 700
2021/04/09 1,830 1,830 1,830 1,830 400
2021/04/07 1,800 1,800 1,765 1,765 500
2021/04/06 1,820 1,820 1,820 1,820 800
2021/04/05 1,815 1,820 1,815 1,820 1,300
2021/04/02 1,815 1,815 1,815 1,815 100
2021/04/01 1,809 1,815 1,789 1,800 700
2021/03/30 1,814 1,814 1,779 1,779 300
2021/03/29 1,800 1,815 1,800 1,815 500
2021/03/26 1,801 1,815 1,800 1,815 800
2021/03/25 1,815 1,815 1,815 1,815 200
2021/03/24 1,815 1,815 1,815 1,815 200
2021/03/23 1,834 1,834 1,810 1,815 700
2021/03/22 1,808 1,834 1,808 1,834 700
2021/03/19 1,808 1,808 1,808 1,808 100
2021/03/18 1,805 1,808 1,805 1,808 600
2021/03/17 1,800 1,805 1,800 1,805 200
2021/03/16 1,805 1,805 1,805 1,805 300
2021/03/15 1,805 1,805 1,805 1,805 100
2021/03/12 1,805 1,805 1,805 1,805 200
2021/03/11 1,800 1,820 1,800 1,820 200
2021/03/09 1,800 1,810 1,800 1,800 600
2021/03/08 1,790 1,792 1,790 1,792 200
2021/03/05 1,771 1,780 1,771 1,780 400
2021/03/04 1,770 1,771 1,770 1,771 200
2021/03/03 1,770 1,773 1,770 1,773 500
2021/03/02 1,770 1,770 1,770 1,770 300
2021/03/01 1,770 1,770 1,769 1,770 900
2021/02/26 1,765 1,770 1,765 1,770 400
2021/02/25 1,755 1,765 1,755 1,765 600
2021/02/22 1,770 1,770 1,768 1,770 1,500
2021/02/18 1,762 1,775 1,762 1,770 2,700
2021/02/17 1,745 1,745 1,743 1,743 400
2021/02/16 1,747 1,747 1,745 1,745 200
2021/02/15 1,736 1,760 1,736 1,760 1,400
2021/02/12 1,735 1,735 1,733 1,733 500
2021/02/10 1,753 1,762 1,751 1,762 300
2021/02/09 1,763 1,763 1,755 1,762 300
2021/02/08 1,750 1,764 1,750 1,764 900
2021/02/05 1,787 1,787 1,748 1,748 1,100
2021/02/04 1,745 1,765 1,745 1,765 700
2021/02/03 1,740 1,740 1,740 1,740 100
2021/02/02 1,730 1,740 1,730 1,740 3,500
2021/02/01 1,730 1,793 1,700 1,731 4,000
2021/01/29 1,650 1,650 1,650 1,650 200
2021/01/28 1,642 1,649 1,642 1,649 200
2021/01/27 1,648 1,648 1,625 1,632 500
2021/01/26 1,625 1,650 1,625 1,638 300
2021/01/22 1,622 1,622 1,622 1,622 100
2021/01/21 1,622 1,637 1,622 1,623 500
2021/01/20 1,632 1,632 1,632 1,632 100
2021/01/19 1,630 1,639 1,630 1,632 1,700
2021/01/18 1,606 1,630 1,606 1,610 500
2021/01/15 1,637 1,637 1,603 1,603 2,700
2021/01/14 1,635 1,635 1,635 1,635 100
2021/01/13 1,632 1,650 1,631 1,635 400
2021/01/12 1,630 1,631 1,630 1,631 200
2021/01/08 1,628 1,628 1,628 1,628 100
2021/01/07 1,629 1,629 1,629 1,629 100
2021/01/06 1,623 1,623 1,623 1,623 100
2021/01/05 1,621 1,621 1,621 1,621 400
2021/01/04 1,660 1,660 1,647 1,647 500

このページの先頭へ