東洋電機製造(6505)の株価時系列情報
東洋電機製造(6505)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,926 | 1,951 | 1,925 | 1,945 | 58,600 |
| 2025/07/30 | 1,943 | 1,955 | 1,914 | 1,926 | 51,500 |
| 2025/07/29 | 1,891 | 1,944 | 1,881 | 1,944 | 60,500 |
| 2025/07/28 | 1,873 | 1,907 | 1,838 | 1,891 | 171,100 |
| 2025/07/25 | 1,917 | 1,940 | 1,876 | 1,876 | 76,700 |
| 2025/07/24 | 1,915 | 1,934 | 1,881 | 1,900 | 54,800 |
| 2025/07/23 | 1,949 | 1,956 | 1,883 | 1,909 | 115,400 |
| 2025/07/22 | 1,900 | 1,954 | 1,877 | 1,939 | 119,100 |
| 2025/07/18 | 1,865 | 1,914 | 1,827 | 1,910 | 145,200 |
| 2025/07/17 | 1,888 | 1,900 | 1,847 | 1,884 | 95,000 |
| 2025/07/16 | 1,840 | 1,900 | 1,822 | 1,894 | 207,600 |
| 2025/07/15 | 1,798 | 1,893 | 1,750 | 1,880 | 538,100 |
| 2025/07/14 | 1,575 | 1,629 | 1,556 | 1,612 | 199,600 |
| 2025/07/11 | 1,584 | 1,590 | 1,572 | 1,582 | 54,700 |
| 2025/07/10 | 1,564 | 1,596 | 1,540 | 1,584 | 73,700 |
| 2025/07/09 | 1,542 | 1,560 | 1,519 | 1,542 | 72,000 |
| 2025/07/08 | 1,479 | 1,526 | 1,436 | 1,510 | 84,200 |
| 2025/07/07 | 1,430 | 1,488 | 1,430 | 1,483 | 52,500 |
| 2025/07/04 | 1,428 | 1,434 | 1,414 | 1,426 | 12,800 |
| 2025/07/03 | 1,431 | 1,432 | 1,404 | 1,421 | 16,300 |
| 2025/07/02 | 1,469 | 1,469 | 1,430 | 1,430 | 25,100 |
| 2025/07/01 | 1,463 | 1,490 | 1,463 | 1,471 | 27,100 |
| 2025/06/30 | 1,480 | 1,495 | 1,463 | 1,463 | 43,200 |
| 2025/06/27 | 1,470 | 1,477 | 1,460 | 1,466 | 39,500 |
| 2025/06/26 | 1,460 | 1,474 | 1,446 | 1,465 | 44,100 |
| 2025/06/25 | 1,438 | 1,455 | 1,422 | 1,455 | 43,200 |
| 2025/06/24 | 1,432 | 1,438 | 1,410 | 1,428 | 16,700 |
| 2025/06/23 | 1,440 | 1,440 | 1,405 | 1,418 | 31,000 |
| 2025/06/20 | 1,430 | 1,459 | 1,430 | 1,449 | 55,800 |
| 2025/06/19 | 1,430 | 1,444 | 1,420 | 1,441 | 22,200 |
| 2025/06/18 | 1,420 | 1,448 | 1,415 | 1,430 | 58,900 |
| 2025/06/17 | 1,387 | 1,412 | 1,386 | 1,411 | 35,700 |
| 2025/06/16 | 1,372 | 1,393 | 1,360 | 1,387 | 30,200 |
| 2025/06/13 | 1,382 | 1,382 | 1,335 | 1,342 | 34,500 |
| 2025/06/12 | 1,398 | 1,398 | 1,376 | 1,376 | 12,100 |
| 2025/06/11 | 1,385 | 1,405 | 1,365 | 1,393 | 59,200 |
| 2025/06/10 | 1,367 | 1,388 | 1,367 | 1,379 | 34,000 |
| 2025/06/09 | 1,378 | 1,378 | 1,364 | 1,367 | 16,300 |
| 2025/06/06 | 1,351 | 1,402 | 1,351 | 1,376 | 68,600 |
| 2025/06/05 | 1,330 | 1,354 | 1,328 | 1,350 | 41,200 |
| 2025/06/04 | 1,339 | 1,352 | 1,318 | 1,325 | 72,400 |
| 2025/06/03 | 1,318 | 1,344 | 1,312 | 1,341 | 23,300 |
| 2025/06/02 | 1,342 | 1,342 | 1,312 | 1,315 | 46,600 |
| 2025/05/30 | 1,338 | 1,363 | 1,333 | 1,349 | 31,700 |
| 2025/05/29 | 1,317 | 1,346 | 1,309 | 1,340 | 73,100 |
| 2025/05/28 | 1,380 | 1,390 | 1,366 | 1,366 | 123,600 |
| 2025/05/27 | 1,369 | 1,385 | 1,361 | 1,383 | 36,700 |
| 2025/05/26 | 1,358 | 1,364 | 1,348 | 1,356 | 24,100 |
| 2025/05/23 | 1,350 | 1,361 | 1,333 | 1,341 | 43,600 |
| 2025/05/22 | 1,365 | 1,375 | 1,350 | 1,350 | 30,200 |
| 2025/05/21 | 1,386 | 1,399 | 1,371 | 1,371 | 28,700 |
| 2025/05/20 | 1,389 | 1,399 | 1,381 | 1,390 | 18,100 |
| 2025/05/19 | 1,410 | 1,420 | 1,388 | 1,390 | 32,000 |
| 2025/05/16 | 1,380 | 1,405 | 1,380 | 1,401 | 26,800 |
| 2025/05/15 | 1,364 | 1,377 | 1,351 | 1,371 | 24,300 |
| 2025/05/14 | 1,371 | 1,380 | 1,360 | 1,371 | 13,200 |
| 2025/05/13 | 1,386 | 1,387 | 1,358 | 1,361 | 41,400 |
| 2025/05/12 | 1,386 | 1,402 | 1,380 | 1,381 | 26,600 |
| 2025/05/09 | 1,381 | 1,394 | 1,381 | 1,381 | 13,300 |
| 2025/05/08 | 1,381 | 1,381 | 1,361 | 1,375 | 22,500 |
| 2025/05/07 | 1,377 | 1,381 | 1,363 | 1,380 | 26,800 |
| 2025/05/02 | 1,360 | 1,377 | 1,340 | 1,369 | 42,400 |
| 2025/05/01 | 1,374 | 1,374 | 1,357 | 1,364 | 22,500 |
| 2025/04/30 | 1,373 | 1,387 | 1,364 | 1,374 | 26,600 |
| 2025/04/28 | 1,370 | 1,393 | 1,351 | 1,373 | 38,100 |
| 2025/04/25 | 1,336 | 1,370 | 1,331 | 1,369 | 38,400 |
| 2025/04/24 | 1,333 | 1,353 | 1,322 | 1,322 | 25,900 |
| 2025/04/23 | 1,325 | 1,335 | 1,315 | 1,333 | 39,000 |
| 2025/04/22 | 1,290 | 1,326 | 1,284 | 1,303 | 31,900 |
| 2025/04/21 | 1,286 | 1,300 | 1,270 | 1,290 | 58,600 |
| 2025/04/18 | 1,287 | 1,302 | 1,277 | 1,286 | 89,500 |
| 2025/04/17 | 1,227 | 1,281 | 1,227 | 1,277 | 66,100 |
| 2025/04/16 | 1,271 | 1,271 | 1,224 | 1,227 | 53,900 |
| 2025/04/15 | 1,269 | 1,285 | 1,257 | 1,272 | 65,300 |
| 2025/04/14 | 1,299 | 1,304 | 1,245 | 1,253 | 149,500 |
| 2025/04/11 | 1,207 | 1,239 | 1,172 | 1,216 | 81,500 |
| 2025/04/10 | 1,319 | 1,319 | 1,240 | 1,263 | 46,600 |
| 2025/04/09 | 1,201 | 1,207 | 1,152 | 1,179 | 42,600 |
| 2025/04/08 | 1,165 | 1,234 | 1,165 | 1,234 | 32,400 |
| 2025/04/07 | 1,130 | 1,166 | 1,101 | 1,102 | 78,100 |
| 2025/04/04 | 1,301 | 1,313 | 1,220 | 1,258 | 67,300 |
| 2025/04/03 | 1,321 | 1,351 | 1,310 | 1,350 | 30,600 |
| 2025/04/02 | 1,375 | 1,377 | 1,349 | 1,356 | 37,900 |
| 2025/04/01 | 1,365 | 1,409 | 1,365 | 1,374 | 27,100 |
| 2025/03/31 | 1,400 | 1,400 | 1,357 | 1,357 | 39,100 |
| 2025/03/28 | 1,418 | 1,418 | 1,400 | 1,412 | 25,200 |
| 2025/03/27 | 1,400 | 1,417 | 1,399 | 1,415 | 17,500 |
| 2025/03/26 | 1,413 | 1,418 | 1,397 | 1,406 | 18,700 |
| 2025/03/25 | 1,393 | 1,433 | 1,393 | 1,428 | 50,100 |
| 2025/03/24 | 1,400 | 1,410 | 1,380 | 1,384 | 13,000 |
| 2025/03/21 | 1,396 | 1,400 | 1,379 | 1,392 | 17,900 |
| 2025/03/19 | 1,368 | 1,400 | 1,368 | 1,400 | 27,800 |
| 2025/03/18 | 1,346 | 1,363 | 1,345 | 1,363 | 8,600 |
| 2025/03/17 | 1,359 | 1,367 | 1,350 | 1,361 | 24,000 |
| 2025/03/14 | 1,317 | 1,355 | 1,314 | 1,355 | 21,400 |
| 2025/03/13 | 1,320 | 1,335 | 1,317 | 1,317 | 10,400 |
| 2025/03/12 | 1,300 | 1,324 | 1,290 | 1,314 | 27,300 |
| 2025/03/11 | 1,280 | 1,295 | 1,253 | 1,288 | 25,900 |
| 2025/03/10 | 1,324 | 1,334 | 1,304 | 1,304 | 21,600 |
| 2025/03/07 | 1,282 | 1,317 | 1,280 | 1,317 | 29,400 |
| 2025/03/06 | 1,245 | 1,296 | 1,245 | 1,296 | 48,600 |
| 2025/03/05 | 1,222 | 1,244 | 1,209 | 1,234 | 40,000 |
| 2025/03/04 | 1,225 | 1,232 | 1,204 | 1,227 | 57,600 |
| 2025/03/03 | 1,244 | 1,246 | 1,236 | 1,243 | 18,900 |
| 2025/02/28 | 1,262 | 1,270 | 1,232 | 1,237 | 20,400 |
| 2025/02/27 | 1,262 | 1,279 | 1,262 | 1,268 | 8,100 |
| 2025/02/26 | 1,246 | 1,266 | 1,244 | 1,252 | 29,800 |
| 2025/02/25 | 1,259 | 1,275 | 1,242 | 1,275 | 18,700 |
| 2025/02/21 | 1,294 | 1,295 | 1,266 | 1,267 | 12,600 |
| 2025/02/20 | 1,305 | 1,312 | 1,294 | 1,294 | 24,200 |
| 2025/02/19 | 1,339 | 1,340 | 1,311 | 1,323 | 18,400 |
| 2025/02/18 | 1,316 | 1,335 | 1,310 | 1,333 | 15,000 |
| 2025/02/17 | 1,298 | 1,339 | 1,298 | 1,316 | 19,700 |
| 2025/02/14 | 1,302 | 1,311 | 1,291 | 1,295 | 26,500 |
| 2025/02/13 | 1,298 | 1,315 | 1,298 | 1,304 | 22,400 |
| 2025/02/12 | 1,300 | 1,306 | 1,292 | 1,293 | 14,000 |
| 2025/02/10 | 1,302 | 1,314 | 1,298 | 1,298 | 12,600 |
| 2025/02/07 | 1,330 | 1,348 | 1,301 | 1,308 | 30,200 |
| 2025/02/06 | 1,336 | 1,350 | 1,315 | 1,318 | 43,200 |
| 2025/02/05 | 1,300 | 1,324 | 1,300 | 1,320 | 29,700 |
| 2025/02/04 | 1,267 | 1,313 | 1,267 | 1,304 | 41,100 |
| 2025/02/03 | 1,287 | 1,287 | 1,255 | 1,264 | 58,100 |
| 2025/01/31 | 1,300 | 1,325 | 1,263 | 1,288 | 73,100 |
| 2025/01/30 | 1,288 | 1,300 | 1,253 | 1,288 | 162,100 |
| 2025/01/29 | 1,293 | 1,319 | 1,293 | 1,308 | 16,700 |
| 2025/01/28 | 1,304 | 1,326 | 1,291 | 1,303 | 23,300 |
| 2025/01/27 | 1,342 | 1,342 | 1,315 | 1,315 | 34,600 |
| 2025/01/24 | 1,323 | 1,349 | 1,304 | 1,343 | 33,900 |
| 2025/01/23 | 1,327 | 1,336 | 1,305 | 1,321 | 24,000 |
| 2025/01/22 | 1,336 | 1,336 | 1,304 | 1,336 | 27,800 |
| 2025/01/21 | 1,338 | 1,344 | 1,321 | 1,336 | 26,200 |
| 2025/01/20 | 1,340 | 1,363 | 1,312 | 1,332 | 46,600 |
| 2025/01/17 | 1,301 | 1,349 | 1,279 | 1,340 | 62,700 |
| 2025/01/16 | 1,360 | 1,370 | 1,314 | 1,314 | 136,100 |
| 2025/01/15 | 1,312 | 1,373 | 1,293 | 1,355 | 272,300 |
| 2025/01/14 | 1,208 | 1,240 | 1,200 | 1,222 | 45,700 |
| 2025/01/10 | 1,214 | 1,243 | 1,207 | 1,217 | 22,700 |
| 2025/01/09 | 1,235 | 1,235 | 1,211 | 1,218 | 24,000 |
| 2025/01/08 | 1,266 | 1,266 | 1,232 | 1,235 | 36,100 |
| 2025/01/07 | 1,275 | 1,281 | 1,240 | 1,272 | 51,500 |
| 2025/01/06 | 1,265 | 1,281 | 1,240 | 1,281 | 113,100 |
| 2024/12/30 | 1,184 | 1,214 | 1,181 | 1,205 | 40,400 |
| 2024/12/27 | 1,123 | 1,169 | 1,123 | 1,169 | 38,800 |
| 2024/12/26 | 1,129 | 1,138 | 1,121 | 1,121 | 39,200 |
| 2024/12/25 | 1,119 | 1,140 | 1,115 | 1,123 | 18,800 |
| 2024/12/24 | 1,110 | 1,117 | 1,107 | 1,112 | 14,100 |
| 2024/12/23 | 1,101 | 1,115 | 1,094 | 1,114 | 25,300 |
| 2024/12/20 | 1,111 | 1,124 | 1,111 | 1,115 | 20,400 |
| 2024/12/19 | 1,090 | 1,111 | 1,083 | 1,108 | 17,500 |
| 2024/12/18 | 1,080 | 1,103 | 1,080 | 1,095 | 13,800 |
| 2024/12/17 | 1,097 | 1,100 | 1,081 | 1,085 | 14,600 |
| 2024/12/16 | 1,116 | 1,120 | 1,101 | 1,102 | 12,000 |
| 2024/12/13 | 1,115 | 1,115 | 1,105 | 1,115 | 12,500 |
| 2024/12/12 | 1,118 | 1,120 | 1,110 | 1,117 | 7,700 |
| 2024/12/11 | 1,125 | 1,125 | 1,105 | 1,112 | 6,800 |
| 2024/12/10 | 1,124 | 1,131 | 1,120 | 1,125 | 15,000 |
| 2024/12/09 | 1,115 | 1,126 | 1,102 | 1,124 | 17,800 |
| 2024/12/06 | 1,125 | 1,125 | 1,100 | 1,100 | 14,700 |
| 2024/12/05 | 1,119 | 1,125 | 1,106 | 1,106 | 15,200 |
| 2024/12/04 | 1,103 | 1,118 | 1,101 | 1,112 | 26,000 |
| 2024/12/03 | 1,084 | 1,104 | 1,084 | 1,103 | 38,300 |
| 2024/12/02 | 1,078 | 1,087 | 1,072 | 1,078 | 26,500 |
| 2024/11/29 | 1,077 | 1,089 | 1,071 | 1,080 | 41,100 |
| 2024/11/28 | 1,079 | 1,086 | 1,075 | 1,076 | 4,600 |
| 2024/11/27 | 1,092 | 1,101 | 1,067 | 1,080 | 20,300 |
| 2024/11/26 | 1,116 | 1,123 | 1,090 | 1,091 | 26,700 |
| 2024/11/25 | 1,113 | 1,135 | 1,113 | 1,122 | 19,200 |
| 2024/11/22 | 1,113 | 1,126 | 1,113 | 1,113 | 16,100 |
| 2024/11/21 | 1,105 | 1,119 | 1,105 | 1,113 | 22,300 |
| 2024/11/20 | 1,111 | 1,134 | 1,083 | 1,097 | 45,000 |
| 2024/11/19 | 1,083 | 1,112 | 1,083 | 1,106 | 29,000 |
| 2024/11/18 | 1,072 | 1,108 | 1,048 | 1,085 | 56,600 |
| 2024/11/15 | 1,113 | 1,135 | 1,078 | 1,101 | 36,600 |
| 2024/11/14 | 1,122 | 1,138 | 1,117 | 1,123 | 25,300 |
| 2024/11/13 | 1,123 | 1,133 | 1,114 | 1,125 | 9,900 |
| 2024/11/12 | 1,112 | 1,131 | 1,112 | 1,131 | 34,500 |
| 2024/11/11 | 1,120 | 1,127 | 1,115 | 1,127 | 14,700 |
| 2024/11/08 | 1,140 | 1,144 | 1,112 | 1,119 | 12,300 |
| 2024/11/07 | 1,114 | 1,131 | 1,105 | 1,126 | 26,700 |
| 2024/11/06 | 1,100 | 1,112 | 1,089 | 1,100 | 13,900 |
| 2024/11/05 | 1,088 | 1,088 | 1,073 | 1,088 | 18,900 |
| 2024/11/01 | 1,080 | 1,095 | 1,075 | 1,087 | 18,400 |
| 2024/10/31 | 1,072 | 1,098 | 1,066 | 1,098 | 19,300 |
| 2024/10/30 | 1,068 | 1,077 | 1,060 | 1,067 | 69,100 |
| 2024/10/29 | 1,077 | 1,078 | 1,060 | 1,074 | 29,000 |
| 2024/10/28 | 1,061 | 1,084 | 1,057 | 1,077 | 42,700 |
| 2024/10/25 | 1,086 | 1,091 | 1,062 | 1,067 | 43,000 |
| 2024/10/24 | 1,082 | 1,092 | 1,066 | 1,086 | 40,800 |
| 2024/10/23 | 1,096 | 1,103 | 1,081 | 1,081 | 32,000 |
| 2024/10/22 | 1,147 | 1,155 | 1,095 | 1,095 | 48,500 |
| 2024/10/21 | 1,110 | 1,142 | 1,110 | 1,140 | 43,400 |
| 2024/10/18 | 1,109 | 1,123 | 1,104 | 1,108 | 33,700 |
| 2024/10/17 | 1,113 | 1,140 | 1,098 | 1,108 | 36,100 |
| 2024/10/16 | 1,095 | 1,140 | 1,092 | 1,111 | 67,900 |
| 2024/10/15 | 1,149 | 1,162 | 1,135 | 1,138 | 53,100 |
| 2024/10/11 | 1,131 | 1,154 | 1,128 | 1,145 | 15,900 |
| 2024/10/10 | 1,178 | 1,178 | 1,126 | 1,139 | 27,100 |
| 2024/10/09 | 1,178 | 1,182 | 1,139 | 1,148 | 34,200 |
| 2024/10/08 | 1,191 | 1,200 | 1,162 | 1,163 | 27,900 |
| 2024/10/07 | 1,199 | 1,209 | 1,187 | 1,206 | 28,700 |