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
2026/02/10 2,140 2,213 2,139 2,199 75,300
2026/02/09 2,141 2,143 2,105 2,140 42,800
2026/02/06 2,079 2,117 2,058 2,094 49,200
2026/02/05 2,071 2,089 2,055 2,089 41,700
2026/02/04 2,002 2,060 2,002 2,058 49,900
2026/02/03 2,011 2,027 1,998 2,024 40,800
2026/02/02 2,007 2,027 1,973 1,973 57,800
2026/01/30 1,983 1,994 1,969 1,991 43,400
2026/01/29 1,982 1,997 1,956 1,983 41,300
2026/01/28 1,991 1,991 1,952 1,978 46,700
2026/01/27 2,002 2,010 1,985 1,999 38,900
2026/01/26 1,999 2,007 1,987 1,995 46,100
2026/01/23 2,024 2,025 1,999 2,010 38,600
2026/01/22 1,999 2,022 1,999 2,022 50,400
2026/01/21 1,982 2,005 1,976 1,997 75,400
2026/01/20 2,028 2,030 1,990 2,003 80,700
2026/01/19 2,055 2,060 2,007 2,033 63,400
2026/01/16 2,004 2,059 2,004 2,054 111,900
2026/01/15 2,001 2,020 1,993 2,005 120,500
2026/01/14 2,021 2,022 1,966 1,991 392,000
2026/01/13 2,190 2,200 2,146 2,171 83,500
2026/01/09 2,108 2,148 2,095 2,140 19,500
2026/01/08 2,131 2,159 2,104 2,104 16,500
2026/01/07 2,107 2,140 2,099 2,131 36,200
2026/01/06 2,133 2,155 2,133 2,133 15,700
2026/01/05 2,140 2,143 2,102 2,125 20,000
2025/12/30 2,091 2,130 2,090 2,120 19,300
2025/12/29 2,066 2,096 2,066 2,091 18,600
2025/12/26 2,079 2,085 2,062 2,062 17,600
2025/12/25 2,095 2,101 2,069 2,079 11,900
2025/12/24 2,115 2,135 2,086 2,098 19,500
2025/12/23 2,070 2,110 2,070 2,110 33,000
2025/12/22 2,053 2,088 2,040 2,082 36,300
2025/12/19 2,002 2,037 2,000 2,036 16,900
2025/12/18 2,007 2,007 1,974 2,001 18,400
2025/12/17 1,992 2,015 1,961 2,015 20,400
2025/12/16 2,018 2,018 1,992 1,992 10,800
2025/12/15 2,007 2,020 1,990 2,018 15,500
2025/12/12 2,002 2,013 1,990 2,010 27,600
2025/12/11 2,021 2,042 1,986 1,986 37,100
2025/12/10 1,963 2,018 1,963 2,018 47,500
2025/12/09 1,964 1,978 1,943 1,946 10,500
2025/12/08 1,939 1,975 1,939 1,972 15,200
2025/12/05 1,937 1,965 1,937 1,941 14,100
2025/12/04 1,932 1,963 1,932 1,957 11,800
2025/12/03 1,919 1,974 1,919 1,937 30,100
2025/12/02 1,930 1,936 1,909 1,915 20,600
2025/12/01 1,966 1,966 1,930 1,930 30,900
2025/11/28 1,969 1,976 1,956 1,969 18,500
2025/11/27 1,961 1,970 1,945 1,954 16,300
2025/11/26 1,939 1,960 1,921 1,955 26,600
2025/11/25 1,940 1,956 1,916 1,934 32,500
2025/11/21 1,899 1,939 1,886 1,907 41,100
2025/11/20 1,947 1,957 1,935 1,939 24,200
2025/11/19 1,954 1,954 1,903 1,916 20,800
2025/11/18 2,007 2,008 1,940 1,940 48,000
2025/11/17 1,984 2,008 1,970 2,007 27,600
2025/11/14 2,015 2,022 1,980 1,980 43,400
2025/11/13 2,011 2,042 2,011 2,041 12,700
2025/11/12 2,017 2,039 1,999 2,025 16,500
2025/11/11 2,024 2,024 1,995 2,009 24,800
2025/11/10 2,002 2,028 1,995 2,024 26,100
2025/11/07 2,033 2,033 1,976 1,988 37,700
2025/11/06 2,020 2,039 2,008 2,033 24,700
2025/11/05 1,984 2,010 1,953 2,005 63,000
2025/11/04 2,067 2,067 2,000 2,000 38,700
2025/10/31 2,083 2,102 2,051 2,067 35,300
2025/10/30 2,056 2,110 2,056 2,068 28,000
2025/10/29 2,129 2,129 2,047 2,068 43,700
2025/10/28 2,153 2,153 2,102 2,104 26,700
2025/10/27 2,185 2,193 2,127 2,142 46,400
2025/10/24 2,088 2,150 2,055 2,150 63,100
2025/10/23 2,040 2,087 2,011 2,085 80,800
2025/10/22 2,009 2,047 1,993 2,043 44,100
2025/10/21 2,012 2,039 2,005 2,009 60,800
2025/10/20 1,962 2,030 1,938 2,009 101,500
2025/10/17 1,930 1,945 1,880 1,892 92,900
2025/10/16 2,060 2,088 1,944 1,965 195,800
2025/10/15 1,833 1,874 1,833 1,850 26,700
2025/10/14 1,816 1,838 1,787 1,802 72,400
2025/10/10 1,916 1,916 1,847 1,851 33,300
2025/10/09 1,904 1,931 1,901 1,907 22,700
2025/10/08 1,896 1,914 1,888 1,904 18,400
2025/10/07 1,940 1,940 1,888 1,896 28,200
2025/10/06 1,910 1,938 1,889 1,937 23,900
2025/10/03 1,850 1,894 1,850 1,870 25,000
2025/10/02 1,841 1,865 1,829 1,850 31,500
2025/10/01 1,876 1,876 1,824 1,835 39,900
2025/09/30 1,913 1,915 1,871 1,881 39,600
2025/09/29 1,920 1,950 1,905 1,923 24,000
2025/09/26 1,924 1,942 1,920 1,932 40,500
2025/09/25 1,932 1,953 1,920 1,925 23,400
2025/09/24 1,999 1,999 1,928 1,934 56,600
2025/09/22 2,000 2,043 1,994 1,998 35,300
2025/09/19 2,005 2,026 1,983 2,017 36,400
2025/09/18 1,992 2,007 1,972 1,988 29,700
2025/09/17 2,021 2,021 1,990 1,992 31,400
2025/09/16 2,041 2,057 2,026 2,026 22,700
2025/09/12 2,041 2,063 2,039 2,055 19,600
2025/09/11 2,064 2,072 2,040 2,040 21,600
2025/09/10 2,054 2,066 2,035 2,053 17,500
2025/09/09 2,070 2,090 2,042 2,054 43,000
2025/09/08 2,075 2,075 2,034 2,052 26,000
2025/09/05 2,042 2,075 2,034 2,075 45,500
2025/09/04 1,945 2,035 1,945 2,035 62,300
2025/09/03 1,973 1,984 1,931 1,945 49,700
2025/09/02 1,999 2,005 1,970 1,985 19,600
2025/09/01 2,022 2,025 1,968 1,990 58,600
2025/08/29 2,040 2,046 2,020 2,023 20,900
2025/08/28 1,999 2,060 1,997 2,036 73,800
2025/08/27 2,006 2,015 1,984 1,999 38,500
2025/08/26 1,994 2,009 1,969 1,985 47,400
2025/08/25 1,997 1,999 1,978 1,982 25,500
2025/08/22 1,986 1,997 1,962 1,970 15,200
2025/08/21 1,954 1,979 1,945 1,970 33,000
2025/08/20 1,980 1,980 1,925 1,954 54,300
2025/08/19 2,005 2,017 1,990 1,997 49,700
2025/08/18 1,980 2,039 1,962 1,989 78,500
2025/08/15 1,960 2,000 1,939 1,980 54,800
2025/08/14 1,937 1,964 1,925 1,960 26,800
2025/08/13 1,935 1,969 1,916 1,955 49,200
2025/08/12 1,921 1,934 1,912 1,927 35,300
2025/08/08 1,970 1,970 1,922 1,925 53,200
2025/08/07 1,989 2,008 1,960 1,970 59,600
2025/08/06 1,980 1,989 1,969 1,988 45,300
2025/08/05 1,897 1,988 1,897 1,977 99,500
2025/08/04 1,883 1,912 1,876 1,898 60,000
2025/08/01 1,931 1,948 1,910 1,923 45,100
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

このページの先頭へ