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 |
---|---|---|---|---|---|
2022/12/30 | 848 | 848 | 840 | 844 | 6,100 |
2022/12/29 | 830 | 847 | 828 | 844 | 18,500 |
2022/12/28 | 830 | 832 | 827 | 832 | 39,800 |
2022/12/27 | 834 | 838 | 827 | 831 | 29,300 |
2022/12/26 | 835 | 842 | 834 | 836 | 38,700 |
2022/12/23 | 836 | 840 | 834 | 839 | 13,700 |
2022/12/22 | 840 | 843 | 836 | 840 | 20,400 |
2022/12/21 | 844 | 848 | 835 | 835 | 61,900 |
2022/12/20 | 865 | 869 | 839 | 846 | 43,100 |
2022/12/19 | 855 | 870 | 855 | 870 | 38,100 |
2022/12/16 | 865 | 869 | 861 | 861 | 14,100 |
2022/12/15 | 861 | 870 | 861 | 868 | 6,600 |
2022/12/14 | 862 | 869 | 862 | 865 | 11,300 |
2022/12/13 | 866 | 870 | 864 | 864 | 10,900 |
2022/12/12 | 865 | 866 | 861 | 863 | 6,600 |
2022/12/09 | 856 | 866 | 852 | 865 | 4,900 |
2022/12/08 | 853 | 859 | 849 | 858 | 17,700 |
2022/12/07 | 851 | 859 | 851 | 856 | 4,800 |
2022/12/06 | 857 | 858 | 854 | 857 | 7,600 |
2022/12/05 | 872 | 872 | 854 | 857 | 34,600 |
2022/12/02 | 863 | 864 | 854 | 857 | 35,900 |
2022/12/01 | 873 | 880 | 868 | 870 | 23,200 |
2022/11/30 | 880 | 882 | 873 | 873 | 11,300 |
2022/11/29 | 864 | 883 | 859 | 873 | 27,500 |
2022/11/28 | 883 | 883 | 868 | 868 | 30,000 |
2022/11/25 | 890 | 892 | 883 | 883 | 15,100 |
2022/11/24 | 875 | 889 | 875 | 888 | 38,000 |
2022/11/22 | 862 | 872 | 862 | 867 | 31,800 |
2022/11/21 | 858 | 862 | 858 | 860 | 20,900 |
2022/11/18 | 850 | 859 | 849 | 857 | 31,600 |
2022/11/17 | 842 | 857 | 842 | 850 | 32,400 |
2022/11/16 | 848 | 848 | 841 | 842 | 7,900 |
2022/11/15 | 839 | 849 | 838 | 848 | 18,800 |
2022/11/14 | 848 | 855 | 839 | 839 | 17,600 |
2022/11/11 | 841 | 848 | 837 | 848 | 23,100 |
2022/11/10 | 838 | 838 | 834 | 836 | 5,800 |
2022/11/09 | 841 | 843 | 838 | 838 | 8,900 |
2022/11/08 | 834 | 841 | 834 | 841 | 12,900 |
2022/11/07 | 836 | 836 | 831 | 834 | 11,300 |
2022/11/04 | 835 | 837 | 830 | 833 | 32,900 |
2022/11/02 | 847 | 847 | 838 | 840 | 22,300 |
2022/11/01 | 850 | 852 | 844 | 844 | 12,100 |
2022/10/31 | 845 | 854 | 842 | 850 | 46,900 |
2022/10/28 | 846 | 848 | 835 | 835 | 73,700 |
2022/10/27 | 851 | 853 | 846 | 846 | 21,400 |
2022/10/26 | 857 | 859 | 850 | 850 | 21,800 |
2022/10/25 | 860 | 860 | 854 | 857 | 12,200 |
2022/10/24 | 860 | 860 | 856 | 856 | 10,100 |
2022/10/21 | 863 | 865 | 855 | 855 | 15,800 |
2022/10/20 | 860 | 866 | 853 | 863 | 38,300 |
2022/10/19 | 855 | 860 | 851 | 860 | 22,900 |
2022/10/18 | 861 | 862 | 854 | 854 | 17,300 |
2022/10/17 | 863 | 863 | 853 | 856 | 31,000 |
2022/10/14 | 872 | 873 | 855 | 861 | 29,700 |
2022/10/13 | 865 | 865 | 857 | 857 | 32,100 |
2022/10/12 | 869 | 877 | 867 | 872 | 21,400 |
2022/10/11 | 888 | 888 | 868 | 872 | 32,700 |
2022/10/07 | 882 | 888 | 877 | 888 | 20,300 |
2022/10/06 | 879 | 884 | 879 | 884 | 13,500 |
2022/10/05 | 885 | 885 | 877 | 878 | 18,800 |
2022/10/04 | 870 | 884 | 870 | 880 | 28,000 |
2022/10/03 | 858 | 860 | 845 | 860 | 41,500 |
2022/09/30 | 882 | 882 | 862 | 863 | 93,300 |
2022/09/29 | 886 | 886 | 880 | 882 | 38,800 |
2022/09/28 | 878 | 880 | 874 | 880 | 41,900 |
2022/09/27 | 886 | 889 | 881 | 881 | 26,800 |
2022/09/26 | 885 | 889 | 880 | 886 | 31,100 |
2022/09/22 | 876 | 889 | 875 | 885 | 28,700 |
2022/09/21 | 885 | 885 | 877 | 877 | 54,700 |
2022/09/20 | 901 | 901 | 883 | 883 | 147,600 |
2022/09/16 | 889 | 892 | 885 | 886 | 46,700 |
2022/09/15 | 889 | 892 | 886 | 887 | 20,000 |
2022/09/14 | 887 | 889 | 885 | 887 | 32,600 |
2022/09/13 | 891 | 895 | 888 | 891 | 26,000 |
2022/09/12 | 893 | 896 | 887 | 892 | 24,900 |
2022/09/09 | 891 | 895 | 886 | 893 | 27,400 |
2022/09/08 | 888 | 892 | 885 | 888 | 23,900 |
2022/09/07 | 887 | 891 | 885 | 887 | 18,700 |
2022/09/06 | 889 | 893 | 887 | 890 | 7,800 |
2022/09/05 | 890 | 893 | 886 | 889 | 26,400 |
2022/09/02 | 899 | 899 | 890 | 895 | 31,000 |
2022/09/01 | 906 | 907 | 899 | 899 | 26,500 |
2022/08/31 | 912 | 912 | 904 | 906 | 16,900 |
2022/08/30 | 908 | 914 | 905 | 913 | 18,700 |
2022/08/29 | 908 | 914 | 901 | 908 | 20,000 |
2022/08/26 | 916 | 922 | 907 | 911 | 35,700 |
2022/08/25 | 920 | 920 | 909 | 916 | 6,800 |
2022/08/24 | 915 | 918 | 912 | 917 | 15,900 |
2022/08/23 | 920 | 921 | 913 | 919 | 6,500 |
2022/08/22 | 921 | 924 | 915 | 924 | 24,400 |
2022/08/19 | 921 | 926 | 920 | 925 | 18,200 |
2022/08/18 | 927 | 931 | 916 | 916 | 55,200 |
2022/08/17 | 927 | 936 | 927 | 935 | 12,200 |
2022/08/16 | 928 | 934 | 920 | 927 | 10,000 |
2022/08/15 | 938 | 938 | 921 | 928 | 18,500 |
2022/08/12 | 916 | 941 | 914 | 938 | 40,700 |
2022/08/10 | 921 | 923 | 912 | 922 | 11,600 |
2022/08/09 | 937 | 937 | 915 | 924 | 18,000 |
2022/08/08 | 939 | 939 | 922 | 936 | 21,300 |
2022/08/05 | 928 | 940 | 923 | 939 | 25,800 |
2022/08/04 | 948 | 958 | 933 | 935 | 36,700 |
2022/08/03 | 968 | 968 | 936 | 947 | 159,300 |
2022/08/02 | 914 | 926 | 914 | 923 | 29,600 |
2022/08/01 | 909 | 913 | 904 | 913 | 18,600 |
2022/07/29 | 909 | 913 | 905 | 909 | 12,600 |
2022/07/28 | 913 | 913 | 904 | 912 | 21,100 |
2022/07/27 | 915 | 915 | 908 | 911 | 12,400 |
2022/07/26 | 915 | 916 | 910 | 915 | 10,700 |
2022/07/25 | 911 | 913 | 905 | 913 | 12,500 |
2022/07/22 | 914 | 921 | 908 | 917 | 23,500 |
2022/07/21 | 908 | 915 | 903 | 915 | 22,600 |
2022/07/20 | 915 | 915 | 903 | 908 | 39,500 |
2022/07/19 | 892 | 906 | 885 | 906 | 33,700 |
2022/07/15 | 897 | 898 | 887 | 889 | 40,700 |
2022/07/14 | 905 | 905 | 897 | 902 | 12,700 |
2022/07/13 | 889 | 908 | 887 | 904 | 27,300 |
2022/07/12 | 900 | 900 | 890 | 890 | 19,500 |
2022/07/11 | 898 | 901 | 893 | 900 | 13,600 |
2022/07/08 | 898 | 904 | 891 | 891 | 46,600 |
2022/07/07 | 905 | 905 | 892 | 896 | 20,600 |
2022/07/06 | 901 | 903 | 898 | 901 | 15,800 |
2022/07/05 | 903 | 910 | 899 | 904 | 17,500 |
2022/07/04 | 908 | 912 | 898 | 903 | 22,900 |
2022/07/01 | 912 | 927 | 898 | 903 | 54,500 |
2022/06/30 | 942 | 952 | 911 | 911 | 73,400 |
2022/06/29 | 990 | 1,005 | 947 | 953 | 159,500 |
2022/06/28 | 915 | 1,058 | 913 | 981 | 827,300 |
2022/06/27 | 906 | 908 | 900 | 908 | 10,800 |
2022/06/24 | 906 | 911 | 903 | 905 | 8,000 |
2022/06/23 | 902 | 909 | 900 | 900 | 9,000 |
2022/06/22 | 909 | 909 | 901 | 902 | 6,200 |
2022/06/21 | 902 | 909 | 902 | 905 | 11,800 |
2022/06/20 | 917 | 917 | 894 | 899 | 21,100 |
2022/06/17 | 891 | 911 | 889 | 906 | 32,100 |
2022/06/16 | 902 | 907 | 896 | 901 | 10,900 |
2022/06/15 | 904 | 904 | 895 | 895 | 25,100 |
2022/06/14 | 905 | 909 | 902 | 905 | 25,000 |
2022/06/13 | 908 | 915 | 906 | 911 | 31,400 |
2022/06/10 | 926 | 931 | 919 | 919 | 16,700 |
2022/06/09 | 932 | 946 | 929 | 938 | 22,500 |
2022/06/08 | 935 | 937 | 929 | 933 | 19,400 |
2022/06/07 | 919 | 978 | 917 | 934 | 87,800 |
2022/06/06 | 915 | 917 | 911 | 914 | 11,300 |
2022/06/03 | 925 | 928 | 914 | 918 | 10,600 |
2022/06/02 | 924 | 924 | 915 | 922 | 9,200 |
2022/06/01 | 915 | 923 | 914 | 923 | 17,800 |
2022/05/31 | 918 | 919 | 907 | 914 | 17,400 |
2022/05/30 | 917 | 925 | 906 | 906 | 48,900 |
2022/05/27 | 929 | 944 | 929 | 932 | 116,600 |
2022/05/26 | 930 | 939 | 929 | 929 | 15,100 |
2022/05/25 | 927 | 936 | 922 | 927 | 12,100 |
2022/05/24 | 939 | 940 | 932 | 932 | 14,300 |
2022/05/23 | 935 | 944 | 932 | 944 | 11,200 |
2022/05/20 | 939 | 939 | 927 | 932 | 22,600 |
2022/05/19 | 921 | 936 | 916 | 936 | 12,100 |
2022/05/18 | 925 | 934 | 923 | 934 | 7,900 |
2022/05/17 | 931 | 931 | 921 | 927 | 9,400 |
2022/05/16 | 932 | 936 | 924 | 926 | 17,900 |
2022/05/13 | 913 | 932 | 912 | 932 | 22,400 |
2022/05/12 | 927 | 929 | 910 | 913 | 25,900 |
2022/05/11 | 930 | 939 | 927 | 936 | 5,100 |
2022/05/10 | 930 | 941 | 922 | 936 | 12,000 |
2022/05/09 | 937 | 941 | 930 | 930 | 15,600 |
2022/05/06 | 927 | 936 | 926 | 935 | 4,500 |
2022/05/02 | 921 | 936 | 921 | 932 | 10,500 |
2022/04/28 | 903 | 924 | 903 | 921 | 13,600 |
2022/04/27 | 919 | 919 | 901 | 901 | 28,200 |
2022/04/26 | 928 | 930 | 921 | 923 | 10,200 |
2022/04/25 | 934 | 934 | 921 | 922 | 20,800 |
2022/04/22 | 952 | 952 | 939 | 939 | 17,900 |
2022/04/21 | 961 | 963 | 952 | 955 | 15,100 |
2022/04/20 | 960 | 962 | 952 | 956 | 23,100 |
2022/04/19 | 952 | 953 | 942 | 953 | 11,400 |
2022/04/18 | 944 | 949 | 929 | 941 | 12,200 |
2022/04/15 | 961 | 961 | 935 | 942 | 20,600 |
2022/04/14 | 955 | 978 | 952 | 976 | 17,200 |
2022/04/13 | 964 | 969 | 947 | 954 | 27,600 |
2022/04/12 | 955 | 964 | 952 | 956 | 15,600 |
2022/04/11 | 980 | 991 | 956 | 956 | 20,100 |
2022/04/08 | 992 | 992 | 973 | 980 | 17,000 |
2022/04/07 | 991 | 991 | 979 | 983 | 17,500 |
2022/04/06 | 1,013 | 1,019 | 996 | 996 | 16,400 |
2022/04/05 | 1,018 | 1,026 | 1,013 | 1,014 | 18,000 |
2022/04/04 | 1,018 | 1,022 | 1,006 | 1,014 | 6,700 |
2022/04/01 | 1,003 | 1,016 | 985 | 1,010 | 16,500 |
2022/03/31 | 997 | 1,015 | 995 | 1,003 | 22,100 |
2022/03/30 | 1,006 | 1,010 | 994 | 1,010 | 17,100 |
2022/03/29 | 1,007 | 1,014 | 1,004 | 1,012 | 19,800 |
2022/03/28 | 1,019 | 1,019 | 1,004 | 1,015 | 12,500 |
2022/03/25 | 1,018 | 1,019 | 1,006 | 1,008 | 15,500 |
2022/03/24 | 994 | 1,020 | 987 | 1,020 | 26,900 |
2022/03/23 | 1,002 | 1,005 | 993 | 999 | 30,900 |
2022/03/22 | 997 | 1,002 | 983 | 991 | 32,600 |
2022/03/18 | 979 | 987 | 972 | 987 | 19,200 |
2022/03/17 | 978 | 979 | 963 | 979 | 20,800 |
2022/03/16 | 975 | 976 | 964 | 970 | 24,200 |
2022/03/15 | 956 | 973 | 956 | 971 | 15,200 |
2022/03/14 | 950 | 966 | 950 | 956 | 18,000 |
2022/03/11 | 946 | 954 | 940 | 952 | 17,300 |
2022/03/10 | 938 | 954 | 938 | 953 | 23,100 |
2022/03/09 | 913 | 938 | 913 | 922 | 29,600 |
2022/03/08 | 916 | 928 | 903 | 913 | 29,600 |
2022/03/07 | 933 | 937 | 916 | 921 | 42,000 |
2022/03/04 | 945 | 951 | 938 | 941 | 16,300 |
2022/03/03 | 953 | 967 | 949 | 952 | 17,700 |
2022/03/02 | 972 | 972 | 943 | 952 | 22,600 |
2022/03/01 | 952 | 970 | 951 | 962 | 23,400 |
2022/02/28 | 941 | 960 | 941 | 952 | 26,900 |
2022/02/25 | 947 | 947 | 936 | 941 | 28,500 |
2022/02/24 | 950 | 953 | 935 | 953 | 34,500 |
2022/02/22 | 957 | 962 | 946 | 950 | 19,500 |
2022/02/21 | 956 | 963 | 948 | 963 | 20,900 |
2022/02/18 | 966 | 971 | 961 | 971 | 17,700 |
2022/02/17 | 974 | 977 | 963 | 970 | 19,900 |
2022/02/16 | 978 | 978 | 971 | 973 | 10,700 |
2022/02/15 | 962 | 976 | 960 | 964 | 22,300 |
2022/02/14 | 965 | 972 | 960 | 962 | 16,000 |
2022/02/10 | 973 | 985 | 966 | 980 | 21,800 |
2022/02/09 | 970 | 972 | 965 | 971 | 12,400 |
2022/02/08 | 956 | 972 | 956 | 967 | 19,300 |
2022/02/07 | 961 | 963 | 951 | 959 | 14,600 |
2022/02/04 | 961 | 971 | 951 | 969 | 16,700 |
2022/02/03 | 960 | 967 | 956 | 961 | 16,400 |
2022/02/02 | 960 | 976 | 958 | 974 | 23,500 |
2022/02/01 | 966 | 976 | 953 | 958 | 28,100 |
2022/01/31 | 958 | 987 | 951 | 981 | 44,300 |
2022/01/28 | 947 | 968 | 940 | 958 | 88,700 |
2022/01/27 | 964 | 972 | 934 | 934 | 44,400 |
2022/01/26 | 963 | 976 | 956 | 961 | 18,800 |
2022/01/25 | 979 | 979 | 955 | 963 | 27,000 |
2022/01/24 | 961 | 981 | 951 | 979 | 21,400 |
2022/01/21 | 954 | 962 | 946 | 961 | 23,900 |
2022/01/20 | 970 | 981 | 956 | 965 | 45,900 |
2022/01/19 | 994 | 999 | 970 | 970 | 63,500 |
2022/01/18 | 1,022 | 1,024 | 995 | 998 | 66,500 |
2022/01/17 | 1,024 | 1,035 | 1,017 | 1,018 | 29,000 |
2022/01/14 | 1,015 | 1,049 | 1,006 | 1,036 | 68,400 |
2022/01/13 | 1,010 | 1,100 | 1,010 | 1,015 | 236,400 |
2022/01/12 | 1,017 | 1,038 | 1,017 | 1,030 | 28,200 |
2022/01/11 | 1,031 | 1,031 | 1,013 | 1,018 | 22,900 |
2022/01/07 | 1,038 | 1,049 | 1,022 | 1,037 | 26,100 |
2022/01/06 | 1,032 | 1,051 | 1,028 | 1,036 | 27,400 |
2022/01/05 | 1,050 | 1,054 | 1,040 | 1,048 | 28,000 |
2022/01/04 | 1,069 | 1,075 | 1,055 | 1,059 | 18,400 |