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
2026/03/27 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