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 |
---|---|---|---|---|---|
2024/03/28 | 760 | 796 | 760 | 783 | 6,100 |
2024/03/27 | 830 | 830 | 829 | 830 | 12,300 |
2024/03/26 | 850 | 850 | 849 | 850 | 2,300 |
2024/03/25 | 850 | 850 | 849 | 850 | 6,400 |
2024/03/22 | 850 | 850 | 849 | 850 | 1,800 |
2024/03/21 | 850 | 850 | 849 | 849 | 2,600 |
2024/03/19 | 865 | 870 | 849 | 850 | 4,400 |
2024/03/18 | 879 | 887 | 857 | 858 | 3,900 |
2024/03/15 | 881 | 881 | 874 | 875 | 1,000 |
2024/03/14 | 876 | 887 | 866 | 871 | 1,500 |
2024/03/13 | 880 | 880 | 867 | 867 | 1,300 |
2024/03/12 | 879 | 879 | 868 | 868 | 2,100 |
2024/03/11 | 863 | 889 | 863 | 878 | 3,400 |
2024/03/08 | 880 | 880 | 848 | 863 | 8,600 |
2024/03/07 | 841 | 849 | 830 | 847 | 2,900 |
2024/03/06 | 844 | 847 | 839 | 839 | 1,800 |
2024/03/05 | 840 | 840 | 839 | 839 | 1,000 |
2024/03/04 | 835 | 839 | 834 | 839 | 1,300 |
2024/03/01 | 839 | 839 | 831 | 831 | 1,200 |
2024/02/29 | 827 | 838 | 827 | 827 | 1,500 |
2024/02/28 | 839 | 840 | 826 | 826 | 2,500 |
2024/02/27 | 833 | 834 | 825 | 834 | 900 |
2024/02/26 | 835 | 835 | 825 | 825 | 1,700 |
2024/02/22 | 810 | 824 | 810 | 824 | 700 |
2024/02/21 | 810 | 813 | 810 | 810 | 500 |
2024/02/20 | 808 | 813 | 806 | 810 | 1,000 |
2024/02/19 | 810 | 815 | 806 | 808 | 2,000 |
2024/02/16 | 807 | 811 | 804 | 811 | 800 |
2024/02/15 | 829 | 829 | 804 | 804 | 1,600 |
2024/02/14 | 828 | 828 | 813 | 817 | 2,000 |
2024/02/13 | 827 | 838 | 821 | 828 | 1,400 |
2024/02/09 | 820 | 820 | 815 | 820 | 800 |
2024/02/08 | 832 | 844 | 805 | 820 | 7,000 |
2024/02/07 | 829 | 831 | 827 | 827 | 2,100 |
2024/02/06 | 825 | 830 | 817 | 827 | 2,200 |
2024/02/05 | 830 | 830 | 818 | 825 | 1,300 |
2024/02/02 | 815 | 831 | 814 | 831 | 1,000 |
2024/02/01 | 828 | 828 | 813 | 815 | 1,100 |
2024/01/31 | 824 | 824 | 809 | 813 | 1,200 |
2024/01/30 | 814 | 814 | 813 | 813 | 1,100 |
2024/01/29 | 804 | 816 | 801 | 813 | 3,800 |
2024/01/26 | 810 | 810 | 803 | 803 | 400 |
2024/01/25 | 800 | 810 | 800 | 810 | 700 |
2024/01/24 | 801 | 801 | 798 | 799 | 1,700 |
2024/01/23 | 801 | 801 | 801 | 801 | 300 |
2024/01/22 | 805 | 809 | 800 | 801 | 1,400 |
2024/01/19 | 805 | 805 | 805 | 805 | 400 |
2024/01/18 | 822 | 822 | 805 | 805 | 2,300 |
2024/01/17 | 823 | 825 | 822 | 822 | 1,200 |
2024/01/16 | 825 | 835 | 824 | 824 | 600 |
2024/01/15 | 830 | 836 | 830 | 835 | 5,400 |
2024/01/12 | 814 | 823 | 814 | 822 | 2,400 |
2024/01/11 | 811 | 821 | 811 | 814 | 1,700 |
2024/01/10 | 802 | 808 | 800 | 808 | 1,300 |
2024/01/09 | 799 | 802 | 795 | 802 | 1,100 |
2024/01/05 | 790 | 794 | 790 | 793 | 400 |
2024/01/04 | 777 | 790 | 777 | 790 | 1,100 |
2023/12/28 | 771 | 772 | 771 | 772 | 200 |
2023/12/27 | 780 | 780 | 770 | 771 | 2,400 |
2023/12/26 | 782 | 782 | 777 | 778 | 1,200 |
2023/12/25 | 782 | 782 | 782 | 782 | 100 |
2023/12/22 | 786 | 786 | 781 | 786 | 300 |
2023/12/21 | 786 | 786 | 786 | 786 | 100 |
2023/12/18 | 772 | 786 | 772 | 786 | 300 |
2023/12/15 | 789 | 789 | 772 | 772 | 500 |
2023/12/14 | 785 | 785 | 775 | 775 | 2,100 |
2023/12/13 | 790 | 793 | 790 | 791 | 2,500 |
2023/12/12 | 780 | 780 | 776 | 776 | 1,300 |
2023/12/11 | 776 | 777 | 776 | 776 | 400 |
2023/12/08 | 775 | 775 | 775 | 775 | 100 |
2023/12/07 | 780 | 780 | 780 | 780 | 2,300 |
2023/12/06 | 770 | 785 | 770 | 771 | 1,000 |
2023/12/05 | 769 | 771 | 769 | 769 | 1,300 |
2023/12/04 | 769 | 770 | 768 | 768 | 800 |
2023/12/01 | 770 | 770 | 768 | 770 | 700 |
2023/11/30 | 767 | 770 | 767 | 770 | 600 |
2023/11/29 | 767 | 770 | 767 | 770 | 600 |
2023/11/28 | 766 | 769 | 766 | 767 | 1,000 |
2023/11/27 | 769 | 769 | 763 | 763 | 600 |
2023/11/24 | 770 | 770 | 769 | 769 | 300 |
2023/11/22 | 760 | 760 | 760 | 760 | 100 |
2023/11/21 | 764 | 769 | 764 | 769 | 200 |
2023/11/20 | 770 | 770 | 770 | 770 | 100 |
2023/11/17 | 765 | 770 | 761 | 770 | 500 |
2023/11/16 | 770 | 770 | 762 | 765 | 500 |
2023/11/15 | 780 | 780 | 770 | 770 | 800 |
2023/11/14 | 779 | 780 | 779 | 780 | 1,000 |
2023/11/13 | 774 | 779 | 774 | 779 | 400 |
2023/11/10 | 759 | 774 | 759 | 774 | 600 |
2023/11/09 | 784 | 784 | 784 | 784 | 1,500 |
2023/11/08 | 758 | 758 | 756 | 756 | 200 |
2023/11/07 | 770 | 780 | 769 | 769 | 600 |
2023/11/06 | 770 | 780 | 767 | 767 | 700 |
2023/11/02 | 770 | 770 | 770 | 770 | 100 |
2023/11/01 | 776 | 776 | 775 | 775 | 500 |
2023/10/31 | 775 | 775 | 775 | 775 | 300 |
2023/10/30 | 761 | 794 | 761 | 761 | 1,000 |
2023/10/27 | 761 | 761 | 761 | 761 | 100 |
2023/10/26 | 750 | 750 | 746 | 746 | 300 |
2023/10/25 | 750 | 750 | 750 | 750 | 400 |
2023/10/24 | 756 | 756 | 752 | 752 | 700 |
2023/10/23 | 777 | 777 | 756 | 756 | 400 |
2023/10/20 | 760 | 760 | 760 | 760 | 200 |
2023/10/19 | 771 | 771 | 751 | 770 | 400 |
2023/10/18 | 777 | 777 | 771 | 771 | 200 |
2023/10/17 | 775 | 775 | 770 | 770 | 200 |
2023/10/16 | 755 | 775 | 755 | 775 | 400 |
2023/10/13 | 773 | 773 | 770 | 770 | 1,100 |
2023/10/12 | 747 | 751 | 747 | 751 | 400 |
2023/10/11 | 739 | 747 | 739 | 747 | 300 |
2023/10/10 | 734 | 739 | 730 | 738 | 1,200 |
2023/10/06 | 751 | 751 | 722 | 733 | 3,500 |
2023/10/05 | 759 | 759 | 750 | 750 | 400 |
2023/10/04 | 755 | 760 | 754 | 759 | 700 |
2023/10/03 | 768 | 768 | 760 | 760 | 500 |
2023/10/02 | 790 | 790 | 755 | 768 | 3,600 |
2023/09/29 | 775 | 775 | 775 | 775 | 700 |
2023/09/28 | 777 | 777 | 773 | 773 | 500 |
2023/09/27 | 777 | 780 | 777 | 780 | 1,100 |
2023/09/25 | 777 | 777 | 777 | 777 | 600 |
2023/09/22 | 775 | 775 | 774 | 774 | 400 |
2023/09/21 | 775 | 776 | 768 | 776 | 800 |
2023/09/20 | 776 | 776 | 775 | 775 | 700 |
2023/09/19 | 772 | 775 | 771 | 771 | 800 |
2023/09/15 | 769 | 769 | 769 | 769 | 200 |
2023/09/13 | 775 | 775 | 769 | 769 | 900 |
2023/09/12 | 767 | 769 | 767 | 769 | 300 |
2023/09/11 | 767 | 773 | 767 | 767 | 1,000 |
2023/09/08 | 768 | 768 | 767 | 767 | 200 |
2023/09/07 | 766 | 768 | 766 | 768 | 300 |
2023/09/06 | 768 | 768 | 768 | 768 | 200 |
2023/09/05 | 769 | 769 | 768 | 768 | 1,000 |
2023/09/04 | 769 | 769 | 769 | 769 | 500 |
2023/09/01 | 768 | 768 | 768 | 768 | 200 |
2023/08/31 | 768 | 768 | 768 | 768 | 100 |
2023/08/30 | 773 | 773 | 770 | 770 | 400 |
2023/08/29 | 765 | 773 | 765 | 773 | 800 |
2023/08/28 | 765 | 765 | 765 | 765 | 300 |
2023/08/25 | 762 | 762 | 761 | 761 | 300 |
2023/08/24 | 770 | 784 | 770 | 784 | 300 |
2023/08/23 | 758 | 758 | 758 | 758 | 200 |
2023/08/22 | 760 | 760 | 760 | 760 | 100 |
2023/08/18 | 756 | 756 | 756 | 756 | 200 |
2023/08/17 | 756 | 756 | 755 | 756 | 300 |
2023/08/16 | 780 | 780 | 756 | 756 | 6,300 |
2023/08/15 | 765 | 767 | 765 | 767 | 700 |
2023/08/14 | 756 | 765 | 756 | 765 | 700 |
2023/08/10 | 755 | 755 | 755 | 755 | 200 |
2023/08/08 | 755 | 760 | 755 | 755 | 500 |
2023/08/07 | 750 | 750 | 750 | 750 | 100 |
2023/08/04 | 767 | 767 | 752 | 765 | 500 |
2023/08/03 | 752 | 752 | 752 | 752 | 200 |
2023/08/02 | 752 | 752 | 752 | 752 | 100 |
2023/08/01 | 765 | 765 | 765 | 765 | 600 |
2023/07/31 | 765 | 768 | 765 | 765 | 3,000 |
2023/07/26 | 750 | 750 | 750 | 750 | 100 |
2023/07/18 | 746 | 763 | 746 | 763 | 200 |
2023/07/14 | 764 | 764 | 750 | 750 | 400 |
2023/07/13 | 761 | 765 | 761 | 761 | 700 |
2023/07/12 | 761 | 762 | 761 | 761 | 1,000 |
2023/07/11 | 750 | 760 | 750 | 760 | 800 |
2023/07/10 | 749 | 750 | 745 | 745 | 500 |
2023/07/07 | 749 | 749 | 749 | 749 | 100 |
2023/07/06 | 749 | 749 | 749 | 749 | 100 |
2023/07/05 | 750 | 750 | 749 | 749 | 200 |
2023/07/04 | 742 | 742 | 742 | 742 | 200 |
2023/07/03 | 747 | 748 | 742 | 742 | 700 |
2023/06/29 | 742 | 742 | 742 | 742 | 100 |
2023/06/28 | 742 | 742 | 742 | 742 | 700 |
2023/06/27 | 742 | 742 | 742 | 742 | 700 |
2023/06/26 | 740 | 747 | 740 | 742 | 1,300 |
2023/06/23 | 740 | 740 | 740 | 740 | 200 |
2023/06/22 | 738 | 738 | 738 | 738 | 300 |
2023/06/21 | 739 | 739 | 739 | 739 | 100 |
2023/06/19 | 740 | 745 | 740 | 740 | 500 |
2023/06/16 | 740 | 740 | 740 | 740 | 100 |
2023/06/15 | 732 | 732 | 731 | 731 | 200 |
2023/06/14 | 731 | 741 | 731 | 741 | 200 |
2023/06/13 | 735 | 735 | 735 | 735 | 1,200 |
2023/06/12 | 747 | 747 | 733 | 735 | 700 |
2023/06/09 | 735 | 735 | 732 | 732 | 1,100 |
2023/06/08 | 738 | 738 | 735 | 735 | 1,100 |
2023/06/07 | 740 | 741 | 740 | 740 | 500 |
2023/06/06 | 740 | 740 | 740 | 740 | 400 |
2023/06/05 | 748 | 748 | 740 | 740 | 300 |
2023/06/01 | 748 | 748 | 748 | 748 | 400 |
2023/05/29 | 748 | 748 | 748 | 748 | 900 |
2023/05/23 | 732 | 750 | 732 | 748 | 700 |
2023/05/22 | 749 | 749 | 732 | 732 | 500 |
2023/05/19 | 740 | 777 | 729 | 729 | 1,400 |
2023/05/18 | 729 | 729 | 728 | 728 | 200 |
2023/05/17 | 728 | 747 | 728 | 730 | 900 |
2023/05/16 | 726 | 726 | 726 | 726 | 100 |
2023/05/15 | 747 | 747 | 746 | 746 | 800 |
2023/05/12 | 737 | 746 | 736 | 746 | 600 |
2023/05/11 | 736 | 736 | 736 | 736 | 300 |
2023/05/10 | 735 | 735 | 735 | 735 | 100 |
2023/05/09 | 733 | 733 | 733 | 733 | 200 |
2023/05/08 | 733 | 733 | 733 | 733 | 500 |
2023/05/02 | 733 | 733 | 733 | 733 | 400 |