東洋電機(6655)の株価時系列情報
東洋電機(6655)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 | 724 | 725 | 723 | 725 | 300 |
| 2025/06/12 | 728 | 728 | 720 | 725 | 500 |
| 2025/06/11 | 728 | 728 | 728 | 728 | 1,300 |
| 2025/06/10 | 728 | 728 | 728 | 728 | 100 |
| 2025/06/09 | 725 | 725 | 716 | 720 | 1,100 |
| 2025/06/06 | 719 | 725 | 718 | 725 | 800 |
| 2025/06/05 | 720 | 720 | 719 | 719 | 500 |
| 2025/06/04 | 722 | 722 | 719 | 720 | 1,000 |
| 2025/06/03 | 722 | 722 | 722 | 722 | 1,200 |
| 2025/06/02 | 721 | 722 | 721 | 722 | 1,500 |
| 2025/05/30 | 721 | 721 | 720 | 720 | 700 |
| 2025/05/29 | 723 | 725 | 720 | 721 | 2,100 |
| 2025/05/28 | 722 | 730 | 719 | 725 | 1,600 |
| 2025/05/27 | 713 | 740 | 713 | 719 | 8,300 |
| 2025/05/26 | 728 | 728 | 726 | 728 | 600 |
| 2025/05/23 | 727 | 728 | 727 | 728 | 400 |
| 2025/05/22 | 727 | 734 | 727 | 728 | 500 |
| 2025/05/21 | 728 | 728 | 727 | 727 | 600 |
| 2025/05/20 | 726 | 740 | 726 | 740 | 700 |
| 2025/05/19 | 732 | 732 | 726 | 726 | 400 |
| 2025/05/16 | 733 | 733 | 722 | 732 | 800 |
| 2025/05/15 | 733 | 733 | 733 | 733 | 100 |
| 2025/05/14 | 740 | 740 | 735 | 735 | 300 |
| 2025/05/13 | 738 | 738 | 737 | 738 | 1,800 |
| 2025/05/12 | 725 | 739 | 725 | 738 | 900 |
| 2025/05/09 | 723 | 724 | 722 | 724 | 600 |
| 2025/05/08 | 726 | 726 | 723 | 723 | 1,100 |
| 2025/05/07 | 724 | 728 | 724 | 726 | 300 |
| 2025/05/02 | 731 | 731 | 731 | 731 | 200 |
| 2025/05/01 | 731 | 731 | 731 | 731 | 200 |
| 2025/04/30 | 735 | 735 | 725 | 731 | 700 |
| 2025/04/28 | 734 | 735 | 722 | 735 | 1,000 |
| 2025/04/25 | 741 | 741 | 735 | 735 | 400 |
| 2025/04/24 | 742 | 742 | 740 | 740 | 500 |
| 2025/04/23 | 727 | 742 | 727 | 742 | 1,200 |
| 2025/04/22 | 730 | 730 | 728 | 728 | 400 |
| 2025/04/21 | 740 | 740 | 739 | 740 | 500 |
| 2025/04/16 | 740 | 740 | 740 | 740 | 200 |
| 2025/04/15 | 740 | 740 | 740 | 740 | 200 |
| 2025/04/14 | 725 | 740 | 725 | 740 | 900 |
| 2025/04/11 | 735 | 735 | 735 | 735 | 1,100 |
| 2025/04/10 | 735 | 735 | 719 | 735 | 1,000 |
| 2025/04/09 | 730 | 730 | 710 | 710 | 200 |
| 2025/04/08 | 694 | 731 | 691 | 731 | 1,700 |
| 2025/04/07 | 701 | 715 | 692 | 695 | 2,600 |
| 2025/04/04 | 740 | 740 | 713 | 737 | 1,500 |
| 2025/04/03 | 758 | 761 | 740 | 741 | 2,000 |
| 2025/04/02 | 761 | 761 | 760 | 761 | 700 |
| 2025/04/01 | 766 | 766 | 761 | 761 | 1,200 |
| 2025/03/31 | 764 | 765 | 764 | 765 | 300 |
| 2025/03/28 | 746 | 820 | 746 | 775 | 7,800 |
| 2025/03/27 | 816 | 820 | 816 | 816 | 1,500 |
| 2025/03/26 | 810 | 815 | 810 | 815 | 1,100 |
| 2025/03/25 | 805 | 810 | 805 | 807 | 2,100 |
| 2025/03/24 | 814 | 817 | 807 | 817 | 1,400 |
| 2025/03/21 | 809 | 814 | 809 | 814 | 800 |
| 2025/03/19 | 811 | 811 | 802 | 810 | 1,100 |
| 2025/03/18 | 810 | 810 | 800 | 809 | 2,300 |
| 2025/03/17 | 811 | 813 | 810 | 811 | 1,000 |
| 2025/03/14 | 810 | 812 | 810 | 812 | 900 |
| 2025/03/13 | 810 | 810 | 810 | 810 | 200 |
| 2025/03/12 | 810 | 812 | 810 | 810 | 400 |
| 2025/03/11 | 811 | 811 | 810 | 810 | 1,100 |
| 2025/03/10 | 810 | 811 | 810 | 811 | 300 |
| 2025/03/07 | 809 | 810 | 809 | 810 | 500 |
| 2025/03/06 | 810 | 812 | 801 | 802 | 1,500 |
| 2025/03/05 | 810 | 810 | 810 | 810 | 400 |
| 2025/03/04 | 808 | 808 | 808 | 808 | 300 |
| 2025/03/03 | 808 | 809 | 808 | 809 | 800 |
| 2025/02/28 | 807 | 808 | 798 | 808 | 1,400 |
| 2025/02/27 | 809 | 809 | 807 | 807 | 500 |
| 2025/02/26 | 811 | 811 | 811 | 811 | 100 |
| 2025/02/25 | 801 | 805 | 800 | 805 | 300 |
| 2025/02/21 | 801 | 801 | 801 | 801 | 100 |
| 2025/02/19 | 802 | 802 | 800 | 800 | 300 |
| 2025/02/17 | 804 | 810 | 803 | 804 | 500 |
| 2025/02/14 | 810 | 810 | 810 | 810 | 1,100 |
| 2025/02/12 | 802 | 802 | 802 | 802 | 400 |
| 2025/02/10 | 802 | 802 | 801 | 801 | 500 |
| 2025/02/07 | 813 | 813 | 810 | 810 | 300 |
| 2025/02/06 | 800 | 800 | 800 | 800 | 100 |
| 2025/02/05 | 798 | 798 | 798 | 798 | 1,200 |
| 2025/02/04 | 810 | 816 | 810 | 810 | 800 |
| 2025/02/03 | 817 | 817 | 810 | 811 | 600 |
| 2025/01/31 | 816 | 817 | 816 | 817 | 300 |
| 2025/01/30 | 802 | 834 | 802 | 804 | 1,600 |
| 2025/01/29 | 795 | 795 | 795 | 795 | 100 |
| 2025/01/28 | 795 | 795 | 795 | 795 | 100 |
| 2025/01/27 | 788 | 793 | 788 | 788 | 600 |
| 2025/01/24 | 786 | 788 | 786 | 788 | 200 |
| 2025/01/23 | 795 | 795 | 795 | 795 | 100 |
| 2025/01/22 | 793 | 793 | 789 | 789 | 200 |
| 2025/01/21 | 794 | 794 | 794 | 794 | 100 |
| 2025/01/20 | 804 | 805 | 801 | 801 | 700 |
| 2025/01/16 | 805 | 805 | 805 | 805 | 700 |
| 2025/01/15 | 793 | 793 | 793 | 793 | 300 |
| 2025/01/14 | 793 | 793 | 793 | 793 | 100 |
| 2025/01/10 | 789 | 789 | 789 | 789 | 100 |
| 2025/01/09 | 796 | 796 | 792 | 792 | 700 |
| 2025/01/08 | 825 | 825 | 798 | 798 | 2,200 |
| 2025/01/07 | 815 | 825 | 815 | 825 | 800 |
| 2025/01/06 | 818 | 820 | 815 | 815 | 1,100 |
| 2024/12/30 | 812 | 814 | 812 | 814 | 400 |
| 2024/12/27 | 807 | 807 | 807 | 807 | 500 |
| 2024/12/26 | 789 | 810 | 789 | 807 | 1,200 |
| 2024/12/25 | 789 | 789 | 789 | 789 | 400 |
| 2024/12/24 | 788 | 789 | 788 | 789 | 600 |
| 2024/12/23 | 798 | 802 | 790 | 790 | 400 |
| 2024/12/20 | 801 | 801 | 798 | 798 | 700 |
| 2024/12/19 | 801 | 801 | 801 | 801 | 100 |
| 2024/12/18 | 805 | 805 | 802 | 805 | 500 |
| 2024/12/17 | 817 | 817 | 807 | 807 | 700 |
| 2024/12/16 | 824 | 824 | 808 | 808 | 500 |
| 2024/12/13 | 845 | 845 | 824 | 824 | 4,800 |
| 2024/12/12 | 809 | 810 | 803 | 805 | 3,200 |
| 2024/12/11 | 800 | 805 | 800 | 802 | 1,700 |
| 2024/12/10 | 795 | 800 | 795 | 800 | 600 |
| 2024/12/09 | 793 | 793 | 790 | 791 | 2,200 |
| 2024/12/06 | 791 | 800 | 790 | 794 | 2,400 |
| 2024/12/05 | 789 | 791 | 789 | 790 | 600 |
| 2024/12/04 | 790 | 790 | 789 | 789 | 1,600 |
| 2024/12/03 | 787 | 789 | 785 | 789 | 800 |
| 2024/11/29 | 788 | 788 | 782 | 782 | 500 |
| 2024/11/28 | 785 | 785 | 782 | 782 | 300 |
| 2024/11/27 | 778 | 781 | 778 | 781 | 200 |
| 2024/11/26 | 779 | 779 | 778 | 778 | 300 |
| 2024/11/25 | 790 | 790 | 778 | 778 | 700 |
| 2024/11/22 | 790 | 790 | 787 | 787 | 400 |
| 2024/11/21 | 790 | 792 | 790 | 792 | 900 |
| 2024/11/20 | 790 | 790 | 770 | 787 | 700 |
| 2024/11/19 | 773 | 773 | 773 | 773 | 300 |
| 2024/11/18 | 774 | 780 | 774 | 774 | 900 |
| 2024/11/15 | 773 | 785 | 773 | 775 | 400 |
| 2024/11/14 | 780 | 780 | 773 | 778 | 400 |
| 2024/11/13 | 778 | 788 | 765 | 778 | 4,300 |
| 2024/11/12 | 756 | 756 | 756 | 756 | 100 |
| 2024/11/11 | 761 | 761 | 756 | 756 | 200 |
| 2024/11/08 | 751 | 752 | 751 | 752 | 300 |
| 2024/11/07 | 757 | 757 | 752 | 752 | 700 |
| 2024/11/06 | 756 | 757 | 756 | 757 | 200 |
| 2024/11/05 | 755 | 755 | 755 | 755 | 300 |
| 2024/11/01 | 760 | 770 | 753 | 770 | 11,400 |
| 2024/10/31 | 771 | 771 | 759 | 760 | 3,100 |
| 2024/10/30 | 769 | 769 | 769 | 769 | 100 |
| 2024/10/29 | 759 | 760 | 759 | 760 | 200 |
| 2024/10/28 | 753 | 753 | 753 | 753 | 200 |
| 2024/10/25 | 752 | 752 | 752 | 752 | 100 |
| 2024/10/24 | 749 | 767 | 749 | 750 | 600 |
| 2024/10/23 | 749 | 750 | 749 | 750 | 200 |
| 2024/10/22 | 748 | 749 | 748 | 749 | 200 |
| 2024/10/17 | 762 | 762 | 747 | 748 | 500 |
| 2024/10/16 | 762 | 765 | 762 | 765 | 500 |
| 2024/10/15 | 755 | 755 | 755 | 755 | 100 |
| 2024/10/11 | 754 | 754 | 754 | 754 | 100 |
| 2024/10/10 | 743 | 743 | 743 | 743 | 100 |
| 2024/10/09 | 750 | 750 | 745 | 745 | 300 |
| 2024/10/08 | 752 | 752 | 752 | 752 | 200 |
| 2024/10/07 | 752 | 752 | 752 | 752 | 200 |
| 2024/10/04 | 748 | 753 | 748 | 753 | 400 |
| 2024/10/03 | 763 | 763 | 762 | 763 | 1,100 |
| 2024/10/02 | 736 | 736 | 736 | 736 | 100 |
| 2024/10/01 | 735 | 735 | 735 | 735 | 300 |
| 2024/09/30 | 729 | 731 | 729 | 731 | 200 |
| 2024/09/27 | 749 | 768 | 749 | 755 | 1,600 |
| 2024/09/26 | 735 | 749 | 735 | 749 | 200 |
| 2024/09/25 | 740 | 756 | 735 | 735 | 300 |
| 2024/09/24 | 732 | 732 | 732 | 732 | 200 |
| 2024/09/20 | 733 | 735 | 733 | 735 | 200 |
| 2024/09/19 | 733 | 733 | 733 | 733 | 200 |
| 2024/09/18 | 731 | 754 | 721 | 733 | 3,500 |
| 2024/09/17 | 740 | 740 | 734 | 734 | 1,000 |
| 2024/09/13 | 737 | 737 | 737 | 737 | 200 |
| 2024/09/12 | 747 | 747 | 735 | 742 | 1,600 |
| 2024/09/11 | 740 | 750 | 736 | 737 | 2,300 |
| 2024/09/10 | 740 | 740 | 740 | 740 | 600 |
| 2024/09/09 | 740 | 752 | 731 | 735 | 2,800 |
| 2024/09/06 | 739 | 745 | 730 | 744 | 1,000 |
| 2024/09/05 | 756 | 756 | 744 | 754 | 700 |
| 2024/09/04 | 758 | 758 | 745 | 745 | 1,600 |
| 2024/09/03 | 757 | 757 | 750 | 757 | 1,700 |
| 2024/09/02 | 748 | 757 | 748 | 757 | 1,200 |
| 2024/08/28 | 750 | 754 | 748 | 748 | 600 |
| 2024/08/27 | 753 | 753 | 753 | 753 | 300 |
| 2024/08/26 | 743 | 753 | 736 | 753 | 1,100 |
| 2024/08/23 | 743 | 743 | 740 | 743 | 1,000 |
| 2024/08/22 | 740 | 740 | 727 | 727 | 1,500 |
| 2024/08/21 | 740 | 740 | 739 | 740 | 800 |
| 2024/08/20 | 745 | 745 | 745 | 745 | 100 |
| 2024/08/19 | 752 | 752 | 748 | 748 | 500 |
| 2024/08/16 | 740 | 740 | 723 | 740 | 1,700 |
| 2024/08/15 | 750 | 750 | 740 | 740 | 1,500 |
| 2024/08/14 | 717 | 733 | 717 | 733 | 700 |
| 2024/08/13 | 728 | 728 | 716 | 717 | 2,100 |
| 2024/08/09 | 711 | 715 | 710 | 715 | 1,200 |
| 2024/08/08 | 706 | 719 | 706 | 711 | 2,100 |
| 2024/08/07 | 706 | 719 | 704 | 706 | 2,600 |
| 2024/08/06 | 700 | 724 | 700 | 704 | 1,800 |
| 2024/08/05 | 754 | 774 | 699 | 699 | 5,900 |
| 2024/08/02 | 787 | 787 | 769 | 769 | 1,500 |
| 2024/08/01 | 787 | 787 | 771 | 772 | 2,600 |