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
2020/12/30 1,167 1,170 1,148 1,166 17,000
2020/12/29 1,149 1,176 1,148 1,170 22,900
2020/12/28 1,157 1,158 1,131 1,147 19,800
2020/12/25 1,160 1,177 1,154 1,157 24,000
2020/12/24 1,152 1,180 1,148 1,180 40,100
2020/12/23 1,140 1,140 1,123 1,134 14,200
2020/12/22 1,169 1,169 1,117 1,134 26,100
2020/12/21 1,189 1,189 1,160 1,169 33,300
2020/12/18 1,140 1,183 1,131 1,183 28,600
2020/12/17 1,166 1,173 1,140 1,142 20,000
2020/12/16 1,176 1,191 1,160 1,162 39,900
2020/12/15 1,162 1,182 1,162 1,176 14,700
2020/12/14 1,173 1,185 1,159 1,162 21,500
2020/12/11 1,156 1,173 1,145 1,173 13,900
2020/12/10 1,169 1,169 1,147 1,151 15,700
2020/12/09 1,163 1,180 1,153 1,170 13,500
2020/12/08 1,199 1,199 1,157 1,163 24,900
2020/12/07 1,190 1,200 1,164 1,199 52,000
2020/12/04 1,136 1,173 1,136 1,160 19,800
2020/12/03 1,110 1,144 1,109 1,144 20,200
2020/12/02 1,122 1,127 1,106 1,108 11,300
2020/12/01 1,101 1,141 1,095 1,127 20,700
2020/11/30 1,153 1,153 1,086 1,105 39,600
2020/11/27 1,132 1,152 1,104 1,149 27,400
2020/11/26 1,130 1,138 1,119 1,132 15,200
2020/11/25 1,118 1,129 1,109 1,113 11,900
2020/11/24 1,142 1,142 1,115 1,115 10,100
2020/11/20 1,100 1,113 1,093 1,112 24,900
2020/11/19 1,094 1,098 1,083 1,098 12,500
2020/11/18 1,094 1,096 1,083 1,091 11,600
2020/11/17 1,115 1,115 1,093 1,094 8,300
2020/11/16 1,105 1,112 1,088 1,106 14,300
2020/11/13 1,119 1,119 1,086 1,099 16,600
2020/11/12 1,160 1,160 1,118 1,118 17,400
2020/11/11 1,174 1,174 1,141 1,156 23,300
2020/11/10 1,158 1,166 1,125 1,166 17,700
2020/11/09 1,127 1,136 1,126 1,132 14,500
2020/11/06 1,140 1,143 1,115 1,128 15,500
2020/11/05 1,133 1,133 1,105 1,125 14,100
2020/11/04 1,128 1,129 1,097 1,108 22,300
2020/11/02 1,125 1,132 1,102 1,125 11,200
2020/10/30 1,122 1,122 1,100 1,101 9,100
2020/10/29 1,149 1,149 1,118 1,137 8,100
2020/10/28 1,153 1,162 1,131 1,155 7,300
2020/10/27 1,133 1,152 1,119 1,152 11,800
2020/10/26 1,150 1,168 1,143 1,146 3,300
2020/10/23 1,149 1,167 1,139 1,164 9,800
2020/10/22 1,148 1,149 1,130 1,138 4,600
2020/10/21 1,153 1,161 1,133 1,155 9,000
2020/10/20 1,194 1,194 1,156 1,160 14,700
2020/10/19 1,141 1,176 1,133 1,176 10,800
2020/10/16 1,142 1,142 1,116 1,128 11,600
2020/10/15 1,187 1,187 1,143 1,148 11,900
2020/10/14 1,200 1,200 1,172 1,186 14,000
2020/10/13 1,138 1,199 1,138 1,197 44,200
2020/10/12 1,149 1,158 1,108 1,108 18,800
2020/10/09 1,141 1,147 1,120 1,138 10,200
2020/10/08 1,144 1,150 1,128 1,141 11,200
2020/10/07 1,148 1,153 1,129 1,150 11,300
2020/10/06 1,145 1,147 1,130 1,147 6,000
2020/10/05 1,123 1,153 1,120 1,131 9,100
2020/10/02 1,151 1,152 1,096 1,104 14,300
2020/09/30 1,201 1,203 1,148 1,148 14,900
2020/09/29 1,192 1,217 1,166 1,197 32,700
2020/09/28 1,148 1,196 1,130 1,196 24,200
2020/09/25 1,116 1,135 1,112 1,130 19,100
2020/09/24 1,170 1,172 1,103 1,116 21,100
2020/09/23 1,157 1,163 1,122 1,160 49,000
2020/09/18 1,107 1,129 1,102 1,127 25,100
2020/09/17 1,109 1,109 1,095 1,107 9,300
2020/09/16 1,093 1,109 1,085 1,104 10,500
2020/09/15 1,093 1,093 1,069 1,087 11,200
2020/09/14 1,084 1,099 1,083 1,083 9,900
2020/09/11 1,112 1,112 1,073 1,077 17,500
2020/09/10 1,094 1,097 1,081 1,090 13,900
2020/09/09 1,064 1,081 1,064 1,075 11,800
2020/09/08 1,068 1,087 1,068 1,087 16,100
2020/09/07 1,045 1,068 1,045 1,064 9,700
2020/09/04 1,043 1,055 1,042 1,046 7,000
2020/09/03 1,069 1,069 1,050 1,050 7,100
2020/09/02 1,070 1,070 1,051 1,067 5,000
2020/09/01 1,049 1,061 1,049 1,050 15,800
2020/08/31 1,061 1,086 1,061 1,061 8,100
2020/08/28 1,091 1,098 1,057 1,059 20,400
2020/08/27 1,082 1,091 1,066 1,091 8,300
2020/08/26 1,077 1,088 1,073 1,086 11,700
2020/08/25 1,085 1,085 1,068 1,077 13,600
2020/08/24 1,086 1,086 1,066 1,067 5,900
2020/08/21 1,097 1,097 1,081 1,087 5,000
2020/08/20 1,107 1,107 1,078 1,094 15,500
2020/08/19 1,095 1,100 1,076 1,096 9,500
2020/08/18 1,108 1,108 1,072 1,089 8,000
2020/08/17 1,105 1,105 1,090 1,094 5,800
2020/08/14 1,112 1,112 1,095 1,095 11,500
2020/08/13 1,113 1,113 1,088 1,112 14,700
2020/08/12 1,085 1,110 1,085 1,107 9,800
2020/08/11 1,082 1,097 1,080 1,096 6,600
2020/08/07 1,101 1,101 1,046 1,085 19,100
2020/08/06 1,117 1,117 1,088 1,089 8,500
2020/08/05 1,080 1,118 1,061 1,115 13,700
2020/08/04 1,065 1,080 1,046 1,080 8,200
2020/08/03 1,041 1,067 1,041 1,064 7,400
2020/07/31 1,087 1,100 1,031 1,031 12,900
2020/07/30 1,120 1,120 1,087 1,087 15,000
2020/07/29 1,126 1,132 1,093 1,100 13,500
2020/07/28 1,164 1,164 1,139 1,143 6,400
2020/07/27 1,122 1,165 1,120 1,164 15,000
2020/07/22 1,156 1,156 1,117 1,122 23,500
2020/07/21 1,178 1,179 1,142 1,152 26,900
2020/07/20 1,203 1,203 1,159 1,179 22,200
2020/07/17 1,167 1,196 1,135 1,196 19,400
2020/07/16 1,176 1,176 1,146 1,146 12,900
2020/07/15 1,166 1,181 1,164 1,176 7,400
2020/07/14 1,200 1,200 1,138 1,163 36,000
2020/07/13 1,197 1,197 1,155 1,189 21,400
2020/07/10 1,155 1,182 1,130 1,137 9,400
2020/07/09 1,189 1,189 1,159 1,160 6,000
2020/07/08 1,204 1,226 1,190 1,190 12,100
2020/07/07 1,208 1,232 1,189 1,222 14,000
2020/07/06 1,135 1,212 1,135 1,205 19,100
2020/07/03 1,120 1,135 1,115 1,135 5,900
2020/07/02 1,135 1,135 1,119 1,120 8,400
2020/07/01 1,165 1,167 1,124 1,132 14,600
2020/06/30 1,179 1,204 1,160 1,160 14,500
2020/06/29 1,194 1,211 1,164 1,197 16,000
2020/06/26 1,166 1,195 1,166 1,195 8,900
2020/06/25 1,188 1,188 1,167 1,167 14,700
2020/06/24 1,231 1,233 1,168 1,182 16,800
2020/06/23 1,245 1,245 1,223 1,231 3,100
2020/06/22 1,222 1,239 1,204 1,215 15,900
2020/06/19 1,236 1,253 1,222 1,240 13,900
2020/06/18 1,223 1,237 1,189 1,235 9,800
2020/06/17 1,231 1,242 1,204 1,212 8,900
2020/06/16 1,212 1,235 1,182 1,224 20,500
2020/06/15 1,201 1,217 1,169 1,169 15,100
2020/06/12 1,184 1,211 1,157 1,200 28,300
2020/06/11 1,259 1,266 1,223 1,234 20,000
2020/06/10 1,277 1,277 1,252 1,252 9,700
2020/06/09 1,290 1,293 1,258 1,272 10,100
2020/06/08 1,284 1,303 1,281 1,285 11,500
2020/06/05 1,279 1,284 1,264 1,275 15,900
2020/06/04 1,267 1,279 1,251 1,266 9,600
2020/06/03 1,259 1,275 1,255 1,266 10,400
2020/06/02 1,240 1,282 1,238 1,255 16,300
2020/06/01 1,271 1,271 1,229 1,236 16,300
2020/05/29 1,288 1,299 1,263 1,266 15,700
2020/05/28 1,317 1,333 1,292 1,312 50,900
2020/05/27 1,311 1,362 1,302 1,356 77,500
2020/05/26 1,295 1,316 1,288 1,315 17,300
2020/05/25 1,295 1,300 1,288 1,295 5,900
2020/05/22 1,289 1,289 1,267 1,278 9,100
2020/05/21 1,282 1,297 1,267 1,275 17,300
2020/05/20 1,290 1,295 1,268 1,293 27,900
2020/05/19 1,260 1,285 1,241 1,285 18,300
2020/05/18 1,234 1,241 1,215 1,241 15,100
2020/05/15 1,226 1,250 1,213 1,234 17,300
2020/05/14 1,261 1,264 1,223 1,223 20,800
2020/05/13 1,262 1,285 1,262 1,280 12,100
2020/05/12 1,292 1,296 1,261 1,281 14,500
2020/05/11 1,241 1,310 1,240 1,274 29,200
2020/05/08 1,237 1,254 1,226 1,249 17,100
2020/05/07 1,203 1,234 1,203 1,234 24,700
2020/05/01 1,231 1,231 1,196 1,203 19,200
2020/04/30 1,264 1,270 1,241 1,248 17,700
2020/04/28 1,250 1,259 1,224 1,228 17,600
2020/04/27 1,224 1,240 1,211 1,240 7,300
2020/04/24 1,225 1,226 1,202 1,224 7,000
2020/04/23 1,206 1,229 1,202 1,229 6,400
2020/04/22 1,249 1,249 1,189 1,198 12,200
2020/04/21 1,255 1,255 1,231 1,249 9,400
2020/04/20 1,300 1,300 1,255 1,255 21,200
2020/04/17 1,243 1,285 1,223 1,244 18,500
2020/04/16 1,176 1,230 1,161 1,230 10,300
2020/04/15 1,215 1,218 1,176 1,180 11,400
2020/04/14 1,210 1,237 1,188 1,237 16,300
2020/04/13 1,267 1,307 1,200 1,200 34,400
2020/04/10 1,175 1,209 1,150 1,207 15,900
2020/04/09 1,178 1,185 1,120 1,171 16,900
2020/04/08 1,127 1,175 1,112 1,151 17,800
2020/04/07 1,090 1,130 1,080 1,127 23,500
2020/04/06 1,002 1,071 1,002 1,070 15,500
2020/04/03 1,032 1,048 997 1,019 29,500
2020/04/02 1,054 1,069 1,014 1,022 17,400
2020/04/01 1,110 1,133 1,059 1,067 19,900
2020/03/31 1,151 1,165 1,105 1,126 14,200
2020/03/30 1,113 1,164 1,106 1,162 22,700
2020/03/27 1,163 1,185 1,121 1,185 33,500
2020/03/26 1,116 1,139 1,087 1,113 34,600
2020/03/25 1,114 1,160 1,103 1,160 33,600
2020/03/24 1,065 1,095 1,049 1,084 27,900
2020/03/23 1,069 1,069 987 1,062 42,700
2020/03/19 1,007 1,025 986 1,000 24,400
2020/03/18 1,009 1,040 981 981 18,900
2020/03/17 893 1,002 886 994 32,300
2020/03/16 940 952 916 917 33,500
2020/03/13 918 949 884 910 45,600
2020/03/12 1,000 1,022 960 963 40,800
2020/03/11 1,051 1,061 1,012 1,013 27,200
2020/03/10 986 1,056 976 1,051 31,100
2020/03/09 1,100 1,109 1,036 1,046 53,900
2020/03/06 1,178 1,179 1,126 1,130 20,300
2020/03/05 1,200 1,205 1,177 1,178 16,700
2020/03/04 1,161 1,201 1,160 1,183 13,800
2020/03/03 1,232 1,249 1,182 1,182 29,600
2020/03/02 1,180 1,242 1,175 1,220 24,100
2020/02/28 1,234 1,234 1,190 1,199 31,600
2020/02/27 1,316 1,318 1,257 1,264 21,200
2020/02/26 1,298 1,314 1,277 1,307 24,500
2020/02/25 1,300 1,330 1,300 1,309 25,500
2020/02/21 1,382 1,393 1,380 1,384 7,700
2020/02/20 1,431 1,431 1,384 1,393 28,600
2020/02/19 1,405 1,426 1,405 1,413 12,500
2020/02/18 1,437 1,437 1,395 1,403 15,000
2020/02/17 1,434 1,453 1,416 1,437 14,300
2020/02/14 1,456 1,456 1,434 1,447 18,100
2020/02/13 1,488 1,488 1,465 1,475 12,700
2020/02/12 1,501 1,501 1,475 1,481 17,200
2020/02/10 1,490 1,503 1,476 1,494 9,000
2020/02/07 1,511 1,526 1,495 1,504 12,000
2020/02/06 1,498 1,525 1,497 1,514 21,200
2020/02/05 1,482 1,501 1,472 1,483 10,800
2020/02/04 1,457 1,482 1,448 1,481 10,200
2020/02/03 1,445 1,474 1,439 1,457 15,800
2020/01/31 1,472 1,510 1,466 1,504 21,100
2020/01/30 1,459 1,476 1,432 1,476 52,700
2020/01/29 1,476 1,476 1,449 1,459 33,800
2020/01/28 1,481 1,485 1,457 1,469 30,600
2020/01/27 1,502 1,506 1,491 1,501 26,000
2020/01/24 1,548 1,548 1,517 1,520 21,900
2020/01/23 1,550 1,557 1,522 1,557 27,800
2020/01/22 1,518 1,559 1,518 1,550 27,200
2020/01/21 1,523 1,540 1,501 1,531 21,300
2020/01/20 1,537 1,545 1,522 1,527 18,100
2020/01/17 1,510 1,537 1,510 1,537 22,900
2020/01/16 1,520 1,520 1,505 1,507 20,700
2020/01/15 1,530 1,544 1,501 1,512 63,000
2020/01/14 1,531 1,566 1,527 1,559 25,900
2020/01/10 1,570 1,571 1,538 1,571 11,000
2020/01/09 1,541 1,575 1,539 1,556 26,000
2020/01/08 1,542 1,542 1,502 1,526 21,100
2020/01/07 1,525 1,556 1,525 1,542 13,300
2020/01/06 1,521 1,535 1,518 1,521 15,200

このページの先頭へ