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 |
|---|---|---|---|---|---|
| 2025/06/13 | 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 |