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
2023/12/29 2,640 2,640 2,640 2,640 100
2023/12/28 2,622 2,622 2,622 2,622 100
2023/12/27 2,638 2,676 2,618 2,618 1,300
2023/12/26 2,638 2,638 2,630 2,638 2,100
2023/12/25 2,641 2,641 2,630 2,638 1,700
2023/12/22 2,640 2,644 2,640 2,641 600
2023/12/21 2,651 2,651 2,637 2,637 1,600
2023/12/20 2,654 2,660 2,643 2,651 2,300
2023/12/19 2,621 2,654 2,621 2,654 1,200
2023/12/18 2,647 2,647 2,610 2,611 700
2023/12/15 2,603 2,632 2,603 2,620 600
2023/12/14 2,617 2,617 2,603 2,603 900
2023/12/13 2,609 2,629 2,609 2,619 500
2023/12/12 2,645 2,645 2,610 2,612 1,500
2023/12/11 2,650 2,650 2,622 2,638 2,400
2023/12/08 2,664 2,664 2,644 2,650 500
2023/12/07 2,677 2,709 2,674 2,674 1,000
2023/12/06 2,683 2,685 2,674 2,676 2,800
2023/12/05 2,680 2,692 2,680 2,683 1,000
2023/12/04 2,710 2,714 2,695 2,705 1,600
2023/12/01 2,741 2,741 2,704 2,705 400
2023/11/30 2,710 2,743 2,705 2,743 1,200
2023/11/29 2,690 2,708 2,688 2,708 600
2023/11/28 2,738 2,738 2,688 2,691 700
2023/11/27 2,723 2,738 2,660 2,738 2,800
2023/11/24 2,702 2,707 2,671 2,707 900
2023/11/22 2,701 2,701 2,651 2,652 1,300
2023/11/21 2,675 2,698 2,640 2,698 1,100
2023/11/20 2,646 2,698 2,645 2,687 1,400
2023/11/17 2,641 2,646 2,610 2,646 1,300
2023/11/16 2,646 2,672 2,645 2,648 900
2023/11/15 2,680 2,682 2,630 2,682 1,200
2023/11/14 2,699 2,699 2,630 2,679 14,800
2023/11/13 2,706 2,716 2,692 2,699 11,700
2023/11/10 2,727 2,727 2,706 2,706 1,700
2023/11/09 2,755 2,755 2,727 2,727 600
2023/11/08 2,746 2,782 2,732 2,755 1,000
2023/11/07 2,772 2,772 2,746 2,746 1,500
2023/11/06 2,650 2,788 2,650 2,772 13,700
2023/11/02 2,655 2,750 2,632 2,750 3,100
2023/11/01 2,622 2,652 2,620 2,633 1,100
2023/10/31 2,605 2,605 2,588 2,600 1,100
2023/10/30 2,592 2,608 2,592 2,600 1,000
2023/10/27 2,614 2,616 2,614 2,616 300
2023/10/26 2,601 2,608 2,601 2,601 1,700
2023/10/25 2,629 2,634 2,629 2,634 600
2023/10/24 2,623 2,644 2,580 2,644 1,600
2023/10/23 2,658 2,658 2,623 2,623 600
2023/10/20 2,654 2,654 2,654 2,654 200
2023/10/19 2,652 2,666 2,651 2,653 600
2023/10/18 2,685 2,685 2,685 2,685 200
2023/10/17 2,750 2,750 2,699 2,699 800
2023/10/16 2,700 2,700 2,700 2,700 300
2023/10/13 2,704 2,714 2,704 2,710 2,100
2023/10/12 2,701 2,701 2,700 2,700 300
2023/10/11 2,729 2,730 2,682 2,726 1,400
2023/10/10 2,678 2,729 2,678 2,729 600
2023/10/06 2,661 2,691 2,641 2,645 700
2023/10/05 2,612 2,661 2,608 2,661 2,700
2023/10/04 2,590 2,610 2,552 2,589 13,100
2023/10/03 2,766 2,766 2,667 2,667 5,900
2023/10/02 2,788 2,869 2,746 2,754 9,100
2023/09/29 2,775 2,796 2,725 2,754 7,400
2023/09/28 2,750 2,750 2,750 2,750 100
2023/09/27 2,744 2,768 2,743 2,743 800
2023/09/26 2,795 2,796 2,732 2,755 4,500
2023/09/25 2,782 2,810 2,782 2,795 2,200
2023/09/22 2,812 2,830 2,775 2,830 1,400
2023/09/21 2,845 2,845 2,811 2,811 1,000
2023/09/20 2,875 2,887 2,780 2,827 10,200
2023/09/19 2,883 2,900 2,874 2,887 2,200
2023/09/15 2,880 2,900 2,880 2,900 200
2023/09/14 2,876 2,919 2,876 2,881 1,100
2023/09/13 2,950 2,950 2,885 2,885 800
2023/09/12 2,948 2,959 2,912 2,950 1,800
2023/09/11 2,965 2,965 2,964 2,964 200
2023/09/08 2,910 2,965 2,910 2,965 2,300
2023/09/07 2,923 2,960 2,923 2,960 700
2023/09/06 2,940 2,966 2,905 2,966 1,900
2023/09/05 2,941 2,950 2,890 2,950 4,200
2023/09/04 2,865 2,940 2,865 2,900 2,500
2023/09/01 2,823 2,864 2,818 2,864 4,900
2023/08/31 2,839 2,840 2,823 2,823 900
2023/08/30 2,800 2,851 2,800 2,851 2,100
2023/08/29 2,819 2,819 2,790 2,790 3,000
2023/08/28 2,792 2,803 2,775 2,803 3,200
2023/08/25 2,775 2,784 2,760 2,784 2,700
2023/08/24 2,721 2,803 2,721 2,777 37,000
2023/08/23 2,710 2,740 2,710 2,718 11,900
2023/08/22 2,730 2,732 2,730 2,731 2,300
2023/08/21 2,703 2,777 2,703 2,722 2,700
2023/08/18 2,700 2,702 2,685 2,702 2,200
2023/08/17 2,751 2,751 2,725 2,725 3,400
2023/08/16 2,800 2,800 2,749 2,755 4,700
2023/08/15 2,780 2,848 2,745 2,830 4,500
2023/08/14 2,850 2,850 2,781 2,784 4,100
2023/08/10 2,845 2,867 2,840 2,867 2,000
2023/08/09 3,005 3,030 2,839 2,839 4,800
2023/08/08 2,885 2,999 2,885 2,999 7,600
2023/08/07 2,795 2,924 2,740 2,881 20,200
2023/08/04 3,140 3,215 2,903 3,085 16,700
2023/08/03 3,105 3,140 3,060 3,080 5,000
2023/08/02 3,130 3,145 3,055 3,125 6,200
2023/08/01 3,225 3,235 3,130 3,165 3,700
2023/07/31 3,220 3,225 3,150 3,200 2,800
2023/07/28 3,215 3,215 3,060 3,110 7,400
2023/07/27 3,400 3,400 3,210 3,255 7,000
2023/07/26 3,405 3,420 3,300 3,360 2,700
2023/07/25 3,330 3,370 3,225 3,360 4,800
2023/07/24 3,230 3,360 3,070 3,325 11,100
2023/07/21 3,115 3,380 3,095 3,240 24,400
2023/07/20 3,100 3,100 2,972 2,995 4,300
2023/07/19 2,871 3,100 2,871 3,100 14,100
2023/07/18 2,799 2,869 2,793 2,869 1,700
2023/07/14 2,755 2,834 2,755 2,834 1,400
2023/07/13 2,745 2,745 2,745 2,745 500
2023/07/12 2,825 2,825 2,727 2,745 2,100
2023/07/11 2,860 2,860 2,825 2,830 1,200
2023/07/10 2,894 2,894 2,835 2,855 3,500
2023/07/07 2,880 2,880 2,845 2,858 1,600
2023/07/06 2,885 2,899 2,836 2,880 1,800
2023/07/05 2,946 2,946 2,865 2,891 2,400
2023/07/04 2,943 2,960 2,930 2,933 3,400
2023/07/03 2,937 2,947 2,900 2,911 2,000
2023/06/30 2,800 2,996 2,800 2,889 3,300
2023/06/29 2,750 2,750 2,750 2,750 300
2023/06/28 2,727 2,760 2,690 2,730 2,400
2023/06/27 2,780 2,780 2,571 2,640 5,600
2023/06/26 2,809 2,830 2,800 2,800 1,900
2023/06/23 2,827 2,870 2,804 2,830 2,300
2023/06/22 2,869 2,901 2,732 2,877 6,600
2023/06/21 2,900 2,901 2,861 2,865 5,100
2023/06/20 2,711 2,875 2,685 2,869 7,600
2023/06/19 2,630 2,669 2,630 2,650 5,100
2023/06/16 2,540 2,620 2,539 2,620 8,000
2023/06/15 2,507 2,539 2,435 2,539 5,100
2023/06/14 2,413 2,485 2,413 2,485 4,100
2023/06/13 2,410 2,413 2,410 2,413 200
2023/06/12 2,456 2,456 2,410 2,410 4,600
2023/06/09 2,459 2,459 2,452 2,452 500
2023/06/08 2,431 2,434 2,420 2,420 900
2023/06/07 2,450 2,470 2,450 2,460 1,900
2023/06/06 2,425 2,436 2,416 2,416 1,400
2023/06/05 2,449 2,449 2,400 2,413 1,500
2023/06/02 2,403 2,428 2,403 2,424 1,100
2023/06/01 2,433 2,433 2,405 2,405 1,800
2023/05/31 2,430 2,439 2,396 2,415 7,800
2023/05/30 2,465 2,465 2,438 2,455 1,000
2023/05/29 2,440 2,470 2,440 2,445 2,700
2023/05/26 2,400 2,416 2,400 2,414 3,900
2023/05/25 2,388 2,405 2,387 2,400 2,600
2023/05/24 2,398 2,404 2,398 2,404 1,500
2023/05/23 2,387 2,411 2,372 2,395 4,300
2023/05/22 2,380 2,400 2,380 2,388 1,800
2023/05/19 2,380 2,390 2,362 2,383 2,100
2023/05/18 2,378 2,404 2,364 2,380 4,600
2023/05/17 2,341 2,360 2,341 2,355 3,700
2023/05/16 2,350 2,380 2,330 2,341 3,900
2023/05/15 2,287 2,383 2,286 2,350 14,500
2023/05/12 2,349 2,370 2,274 2,286 7,100
2023/05/11 2,345 2,386 2,345 2,352 5,300
2023/05/10 2,350 2,361 2,318 2,341 5,500
2023/05/09 2,329 2,350 2,312 2,350 3,200
2023/05/08 2,285 2,310 2,265 2,306 5,500
2023/05/02 2,238 2,310 2,210 2,283 8,200
2023/05/01 2,232 2,260 2,203 2,240 6,300
2023/04/28 2,223 2,230 2,170 2,212 8,100
2023/04/27 2,270 2,275 2,203 2,225 8,400
2023/04/26 2,340 2,340 2,182 2,259 18,600
2023/04/25 2,499 2,740 2,311 2,340 172,500
2023/04/24 2,309 2,309 2,309 2,309 2,400
2023/04/21 1,909 1,909 1,909 1,909 200
2023/04/20 1,934 1,940 1,934 1,940 3,000
2023/04/19 1,929 1,929 1,909 1,928 700
2023/04/17 1,910 1,910 1,894 1,894 3,300
2023/04/14 1,900 1,905 1,900 1,905 200
2023/04/12 1,919 1,919 1,900 1,900 1,300
2023/04/10 1,930 1,940 1,930 1,940 200
2023/04/07 1,930 1,930 1,900 1,910 500
2023/04/06 1,920 1,920 1,910 1,910 800
2023/04/05 1,945 1,945 1,941 1,941 400
2023/04/03 1,920 1,947 1,920 1,945 1,600
2023/03/31 1,910 1,920 1,899 1,910 1,500
2023/03/30 1,895 1,910 1,872 1,902 1,400
2023/03/29 1,910 1,921 1,910 1,915 700
2023/03/28 1,910 1,912 1,910 1,912 200
2023/03/27 1,893 1,910 1,893 1,909 700
2023/03/24 1,861 1,890 1,861 1,890 1,300
2023/03/23 1,891 1,891 1,866 1,890 1,300
2023/03/22 1,867 1,884 1,867 1,884 1,200
2023/03/20 1,904 1,904 1,870 1,871 1,600
2023/03/17 1,900 1,900 1,860 1,899 1,200
2023/03/15 1,901 1,901 1,901 1,901 100
2023/03/14 1,884 1,884 1,783 1,783 6,100
2023/03/13 1,919 1,919 1,896 1,906 2,300
2023/03/10 1,950 1,954 1,900 1,945 5,800
2023/03/09 1,974 1,974 1,974 1,974 100
2023/03/08 1,980 1,980 1,975 1,975 300
2023/03/07 1,960 1,980 1,956 1,980 500
2023/03/06 1,975 2,000 1,915 1,960 8,100
2023/03/03 1,945 1,969 1,940 1,969 1,000
2023/03/02 1,920 1,930 1,908 1,930 600
2023/03/01 1,891 1,920 1,890 1,920 6,300
2023/02/28 1,888 1,888 1,880 1,888 1,100
2023/02/27 1,859 1,878 1,856 1,878 700
2023/02/24 1,870 1,870 1,840 1,840 800
2023/02/22 1,871 1,871 1,857 1,870 700
2023/02/21 1,833 1,871 1,833 1,871 3,200
2023/02/20 1,845 1,845 1,841 1,845 1,000
2023/02/17 1,840 1,840 1,840 1,840 100
2023/02/16 1,840 1,840 1,839 1,840 600
2023/02/14 1,825 1,840 1,825 1,840 1,200
2023/02/13 1,850 1,850 1,810 1,822 3,600
2023/02/10 1,815 1,830 1,795 1,817 4,300
2023/02/09 1,840 1,840 1,840 1,840 200
2023/02/08 1,814 1,840 1,810 1,840 2,300
2023/02/07 1,832 1,832 1,795 1,814 1,000
2023/02/06 1,806 1,871 1,786 1,832 6,100
2023/02/03 1,864 1,864 1,784 1,806 6,700
2023/02/02 1,865 1,865 1,860 1,860 200
2023/02/01 1,868 1,869 1,864 1,864 1,400
2023/01/31 1,843 1,868 1,843 1,867 2,000
2023/01/30 1,841 1,846 1,838 1,838 900
2023/01/27 1,840 1,860 1,840 1,853 1,500
2023/01/26 1,839 1,840 1,839 1,840 700
2023/01/25 1,834 1,836 1,830 1,836 800
2023/01/24 1,834 1,834 1,834 1,834 200
2023/01/23 1,820 1,840 1,817 1,817 900
2023/01/20 1,819 1,820 1,816 1,820 300
2023/01/19 1,816 1,828 1,816 1,819 600
2023/01/18 1,837 1,837 1,825 1,825 700
2023/01/17 1,805 1,819 1,805 1,819 1,300
2023/01/16 1,770 1,800 1,770 1,800 1,500
2023/01/13 1,768 1,775 1,768 1,775 500
2023/01/12 1,768 1,768 1,768 1,768 300
2023/01/11 1,761 1,765 1,761 1,765 600
2023/01/10 1,765 1,765 1,763 1,765 300
2023/01/06 1,765 1,765 1,765 1,765 200
2023/01/05 1,778 1,778 1,756 1,770 900
2023/01/04 1,779 1,779 1,750 1,760 800

このページの先頭へ