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
2026/06/26 1,973 1,977 1,944 1,955 21,000
2026/06/25 1,994 1,997 1,970 1,970 17,600
2026/06/24 2,000 2,022 1,972 1,990 16,900
2026/06/23 2,076 2,076 1,985 1,985 24,700
2026/06/22 2,028 2,065 2,020 2,036 22,800
2026/06/19 2,066 2,080 2,019 2,028 19,500
2026/06/18 2,035 2,069 2,031 2,043 15,400
2026/06/17 2,000 2,038 1,999 2,021 23,900
2026/06/16 2,006 2,017 1,981 1,996 25,500
2026/06/15 1,992 2,006 1,970 1,993 33,700
2026/06/12 1,909 1,940 1,905 1,936 40,200
2026/06/11 1,903 1,903 1,831 1,849 62,200
2026/06/10 1,944 1,944 1,899 1,915 28,300
2026/06/09 1,947 1,955 1,915 1,944 25,700
2026/06/08 1,930 1,930 1,877 1,914 70,900
2026/06/05 1,976 1,979 1,944 1,970 41,000
2026/06/04 1,957 1,969 1,920 1,951 55,200
2026/06/03 2,052 2,073 2,001 2,007 50,500
2026/06/02 2,031 2,082 2,009 2,066 50,200
2026/06/01 2,195 2,195 2,054 2,081 60,500
2026/05/29 2,231 2,253 2,163 2,196 52,600
2026/05/28 2,163 2,185 2,131 2,181 90,300
2026/05/27 2,258 2,265 2,213 2,225 214,800
2026/05/26 2,263 2,286 2,220 2,258 38,900
2026/05/25 2,262 2,275 2,236 2,245 21,300
2026/05/22 2,250 2,255 2,213 2,223 27,500
2026/05/21 2,265 2,276 2,200 2,200 48,100
2026/05/20 2,327 2,327 2,228 2,241 55,600
2026/05/19 2,367 2,388 2,327 2,327 69,500
2026/05/18 2,405 2,405 2,350 2,357 41,900
2026/05/15 2,403 2,469 2,396 2,408 23,800
2026/05/14 2,459 2,498 2,400 2,400 25,200
2026/05/13 2,445 2,487 2,438 2,449 50,600
2026/05/12 2,367 2,410 2,355 2,400 37,200
2026/05/11 2,374 2,410 2,356 2,365 35,200
2026/05/08 2,395 2,404 2,345 2,351 58,500
2026/05/07 2,474 2,510 2,400 2,412 55,200
2026/05/01 2,491 2,491 2,440 2,447 43,300
2026/04/30 2,463 2,511 2,420 2,491 48,500
2026/04/28 2,442 2,500 2,428 2,498 36,800
2026/04/27 2,457 2,457 2,415 2,437 31,400
2026/04/24 2,475 2,500 2,396 2,457 49,900
2026/04/23 2,479 2,500 2,439 2,473 30,300
2026/04/22 2,487 2,506 2,440 2,457 34,100
2026/04/21 2,529 2,530 2,471 2,495 45,300
2026/04/20 2,550 2,550 2,500 2,505 23,400
2026/04/17 2,550 2,551 2,493 2,522 42,600
2026/04/16 2,584 2,596 2,516 2,550 36,900
2026/04/15 2,647 2,654 2,515 2,554 77,300
2026/04/14 2,550 2,655 2,550 2,647 198,800
2026/04/13 2,302 2,343 2,270 2,300 32,800
2026/04/10 2,366 2,400 2,339 2,346 31,900
2026/04/09 2,400 2,411 2,335 2,351 18,400
2026/04/08 2,366 2,408 2,363 2,401 12,500
2026/04/07 2,326 2,366 2,303 2,324 16,200
2026/04/06 2,319 2,342 2,317 2,326 14,300
2026/04/03 2,376 2,376 2,319 2,319 16,700
2026/03/27 2,422 2,460 2,385 2,438 36,300
2026/03/26 2,495 2,532 2,451 2,472 46,900
2026/03/25 2,388 2,477 2,381 2,455 52,400
2026/03/24 2,360 2,360 2,280 2,310 33,500
2026/03/23 2,331 2,334 2,231 2,270 52,800
2026/03/19 2,445 2,474 2,381 2,381 142,100
2026/03/18 2,392 2,476 2,392 2,475 31,100
2026/03/17 2,392 2,435 2,389 2,395 30,700
2026/03/16 2,354 2,398 2,330 2,389 46,500
2026/03/13 2,385 2,399 2,340 2,365 31,200
2026/03/12 2,371 2,408 2,355 2,394 27,200
2026/03/11 2,399 2,459 2,363 2,418 47,900
2026/03/10 2,302 2,396 2,289 2,375 23,300
2026/03/09 2,230 2,271 2,200 2,252 50,700
2026/03/06 2,385 2,398 2,346 2,380 25,600
2026/03/05 2,332 2,447 2,332 2,403 63,800
2026/03/04 2,390 2,390 2,200 2,247 75,200
2026/03/03 2,458 2,559 2,434 2,458 87,900
2026/03/02 2,431 2,489 2,420 2,447 45,200
2026/02/27 2,418 2,497 2,418 2,497 52,500
2026/02/26 2,423 2,464 2,405 2,418 34,100
2026/02/25 2,448 2,468 2,417 2,419 56,100
2026/02/24 2,395 2,453 2,389 2,444 113,200
2026/02/20 2,339 2,355 2,314 2,355 25,700
2026/02/19 2,315 2,354 2,299 2,351 40,400
2026/02/18 2,234 2,329 2,215 2,314 74,700
2026/02/17 2,240 2,255 2,195 2,202 30,900
2026/02/16 2,213 2,240 2,200 2,240 26,100
2026/02/13 2,247 2,254 2,202 2,218 42,700
2026/02/12 2,198 2,270 2,198 2,255 59,200
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

このページの先頭へ