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 |
|---|---|---|---|---|---|
| 2024/07/26 | 777 | 777 | 777 | 777 | 100 |
| 2024/07/25 | 775 | 780 | 775 | 779 | 700 |
| 2024/07/24 | 779 | 780 | 773 | 774 | 1,500 |
| 2024/07/23 | 773 | 782 | 767 | 782 | 3,200 |
| 2024/07/22 | 790 | 792 | 768 | 770 | 6,700 |
| 2024/07/19 | 798 | 798 | 792 | 792 | 900 |
| 2024/07/18 | 789 | 792 | 789 | 792 | 200 |
| 2024/07/17 | 792 | 792 | 789 | 789 | 1,000 |
| 2024/07/16 | 797 | 798 | 792 | 792 | 1,200 |
| 2024/07/12 | 799 | 800 | 797 | 797 | 9,000 |
| 2024/07/11 | 791 | 799 | 791 | 799 | 1,200 |
| 2024/07/10 | 798 | 798 | 785 | 786 | 5,000 |
| 2024/07/09 | 796 | 799 | 796 | 798 | 1,500 |
| 2024/07/08 | 797 | 797 | 786 | 796 | 1,100 |
| 2024/07/05 | 792 | 793 | 790 | 790 | 1,000 |
| 2024/07/04 | 790 | 790 | 790 | 790 | 400 |
| 2024/07/03 | 781 | 790 | 781 | 790 | 1,400 |
| 2024/07/02 | 782 | 782 | 781 | 781 | 400 |
| 2024/07/01 | 794 | 794 | 775 | 780 | 3,600 |
| 2024/06/28 | 779 | 789 | 779 | 780 | 1,000 |
| 2024/06/27 | 771 | 784 | 771 | 775 | 1,900 |
| 2024/06/26 | 776 | 776 | 770 | 770 | 400 |
| 2024/06/25 | 766 | 773 | 766 | 768 | 1,000 |
| 2024/06/24 | 765 | 780 | 765 | 779 | 1,400 |
| 2024/06/21 | 766 | 771 | 765 | 765 | 300 |
| 2024/06/20 | 767 | 767 | 767 | 767 | 200 |
| 2024/06/18 | 760 | 767 | 760 | 767 | 300 |
| 2024/06/17 | 760 | 768 | 755 | 768 | 1,200 |
| 2024/06/14 | 760 | 760 | 760 | 760 | 200 |
| 2024/06/13 | 782 | 782 | 767 | 767 | 1,300 |
| 2024/06/12 | 768 | 770 | 767 | 767 | 1,500 |
| 2024/06/11 | 755 | 758 | 755 | 756 | 500 |
| 2024/06/10 | 762 | 762 | 755 | 755 | 800 |
| 2024/06/07 | 763 | 763 | 756 | 756 | 1,300 |
| 2024/06/06 | 756 | 756 | 756 | 756 | 100 |
| 2024/06/05 | 757 | 764 | 754 | 764 | 700 |
| 2024/06/04 | 755 | 759 | 754 | 754 | 500 |
| 2024/06/03 | 756 | 756 | 752 | 755 | 1,200 |
| 2024/05/31 | 752 | 755 | 750 | 755 | 1,800 |
| 2024/05/30 | 770 | 770 | 759 | 759 | 500 |
| 2024/05/29 | 763 | 765 | 763 | 765 | 2,200 |
| 2024/05/28 | 760 | 763 | 760 | 763 | 200 |
| 2024/05/27 | 762 | 763 | 759 | 759 | 1,100 |
| 2024/05/24 | 761 | 762 | 761 | 762 | 200 |
| 2024/05/23 | 753 | 753 | 753 | 753 | 400 |
| 2024/05/22 | 754 | 760 | 754 | 754 | 600 |
| 2024/05/21 | 752 | 754 | 752 | 754 | 600 |
| 2024/05/20 | 754 | 754 | 752 | 752 | 500 |
| 2024/05/17 | 754 | 754 | 754 | 754 | 100 |
| 2024/05/16 | 762 | 765 | 754 | 754 | 2,000 |
| 2024/05/15 | 765 | 779 | 760 | 762 | 1,100 |
| 2024/05/14 | 769 | 769 | 762 | 762 | 800 |
| 2024/05/13 | 778 | 778 | 770 | 770 | 1,900 |
| 2024/05/09 | 769 | 783 | 769 | 779 | 1,300 |
| 2024/05/08 | 770 | 774 | 770 | 774 | 1,000 |
| 2024/05/07 | 774 | 774 | 769 | 769 | 1,800 |
| 2024/05/02 | 755 | 774 | 755 | 774 | 2,500 |
| 2024/05/01 | 775 | 780 | 750 | 770 | 4,100 |
| 2024/04/30 | 783 | 783 | 768 | 770 | 600 |
| 2024/04/26 | 763 | 783 | 763 | 783 | 400 |
| 2024/04/25 | 771 | 771 | 762 | 763 | 400 |
| 2024/04/24 | 783 | 783 | 783 | 783 | 200 |
| 2024/04/23 | 785 | 785 | 780 | 780 | 1,300 |
| 2024/04/22 | 752 | 786 | 752 | 783 | 1,400 |
| 2024/04/19 | 762 | 762 | 752 | 752 | 800 |
| 2024/04/18 | 766 | 770 | 762 | 765 | 700 |
| 2024/04/17 | 766 | 766 | 765 | 765 | 1,100 |
| 2024/04/16 | 788 | 788 | 765 | 770 | 3,700 |
| 2024/04/15 | 789 | 789 | 788 | 788 | 1,000 |
| 2024/04/12 | 808 | 809 | 794 | 806 | 1,600 |
| 2024/04/11 | 786 | 817 | 786 | 808 | 3,900 |
| 2024/04/10 | 779 | 786 | 779 | 786 | 800 |
| 2024/04/09 | 780 | 785 | 779 | 779 | 1,600 |
| 2024/04/08 | 782 | 782 | 781 | 782 | 700 |
| 2024/04/05 | 781 | 781 | 780 | 780 | 300 |
| 2024/04/04 | 800 | 800 | 780 | 782 | 2,100 |
| 2024/04/03 | 802 | 805 | 800 | 800 | 300 |
| 2024/04/02 | 808 | 815 | 797 | 797 | 1,100 |
| 2024/04/01 | 795 | 830 | 790 | 793 | 3,800 |
| 2024/03/29 | 787 | 794 | 784 | 794 | 1,900 |
| 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 |