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(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
2011/12/07 342 342 342 342 5,000
2011/12/06 262 262 262 262 4,000
2011/12/01 250 250 250 250 3,000
2011/11/30 258 258 258 258 1,000
2011/11/29 250 250 250 250 1,000
2011/11/28 0 0 0 242 0
2011/11/25 266 266 242 242 6,000
2011/11/24 0 0 0 250 0
2011/11/22 0 0 0 250 0
2011/11/21 0 0 0 250 0
2011/11/18 0 0 0 250 0
2011/11/17 250 250 250 250 2,000
2011/11/16 250 250 250 250 1,000
2011/11/15 258 258 258 258 1,000
2011/11/14 0 0 0 258 0
2011/11/11 258 258 258 258 3,000
2011/11/10 258 258 258 258 1,000
2011/11/09 264 266 264 266 5,000
2011/11/08 0 0 0 296 0
2011/11/07 0 0 0 296 0
2011/11/04 0 0 0 296 0
2011/11/02 0 0 0 296 0
2011/11/01 296 296 296 296 1,000
2011/10/31 0 0 0 296 0
2011/10/28 296 296 296 296 2,000
2011/10/27 280 280 280 280 2,000
2011/10/26 0 0 0 279 0
2011/10/25 0 0 0 279 0
2011/10/24 0 0 0 279 0
2011/10/21 0 0 0 279 0
2011/10/20 0 0 0 279 0
2011/10/19 0 0 0 279 0
2011/10/18 0 0 0 279 0
2011/10/17 279 279 279 279 1,000
2011/10/14 0 0 0 279 0
2011/10/13 0 0 0 279 0
2011/10/12 279 279 279 279 5,000
2011/10/11 279 279 279 279 4,000
2011/10/07 0 0 0 279 0
2011/10/06 0 0 0 279 0
2011/10/05 0 0 0 279 0
2011/10/04 0 0 0 279 0
2011/10/03 279 279 279 279 1,000
2011/09/30 279 279 279 279 1,000
2011/09/29 0 0 0 283 0
2011/09/28 0 0 0 283 0
2011/09/27 283 283 283 283 1,000
2011/09/26 283 283 283 283 1,000
2011/09/22 273 273 273 273 1,000
2011/09/21 0 0 0 297 0
2011/09/20 0 0 0 297 0
2011/09/16 0 0 0 297 0
2011/09/15 0 0 0 297 0
2011/09/14 297 297 297 297 3,000
2011/09/13 280 283 280 283 4,000
2011/09/12 0 0 0 270 0
2011/09/09 0 0 0 270 0
2011/09/08 270 270 270 270 2,000
2011/09/07 0 0 0 280 0
2011/09/06 0 0 0 280 0
2011/09/05 0 0 0 280 0
2011/09/02 0 0 0 280 0
2011/09/01 280 280 280 280 2,000
2011/08/31 280 280 280 280 1,000
2011/08/30 0 0 0 306 0
2011/08/29 306 306 306 306 2,000
2011/08/26 0 0 0 284 0
2011/08/25 0 0 0 284 0
2011/08/24 0 0 0 284 0
2011/08/23 0 0 0 284 0
2011/08/22 0 0 0 284 0
2011/08/19 0 0 0 284 0
2011/08/18 0 0 0 284 0
2011/08/17 0 0 0 284 0
2011/08/16 0 0 0 284 0
2011/08/15 0 0 0 284 0
2011/08/12 0 0 0 284 0
2011/08/11 0 0 0 284 0
2011/08/10 0 0 0 284 0
2011/08/09 0 0 0 284 0
2011/08/08 0 0 0 284 0
2011/08/05 0 0 0 284 0
2011/08/04 0 0 0 284 0
2011/08/03 0 0 0 284 0
2011/08/02 284 284 284 284 1,000
2011/08/01 0 0 0 284 0
2011/07/29 284 284 284 284 3,000
2011/07/28 280 280 280 280 2,000
2011/07/27 0 0 0 271 0
2011/07/26 271 271 271 271 1,000
2011/07/25 0 0 0 295 0
2011/07/22 0 0 0 295 0
2011/07/21 0 0 0 295 0
2011/07/20 0 0 0 295 0
2011/07/19 0 0 0 295 0
2011/07/15 0 0 0 295 0
2011/07/14 0 0 0 295 0
2011/07/13 295 295 295 295 3,000
2011/07/12 0 0 0 294 0
2011/07/11 294 294 294 294 1,000
2011/07/08 0 0 0 294 0
2011/07/07 294 294 294 294 1,000
2011/07/06 294 294 294 294 4,000
2011/07/05 294 294 294 294 4,000
2011/07/04 0 0 0 295 0
2011/07/01 295 295 295 295 2,000
2011/06/30 295 295 295 295 1,000
2011/06/29 0 0 0 295 0
2011/06/28 295 295 295 295 1,000
2011/06/27 0 0 0 295 0
2011/06/24 0 0 0 295 0
2011/06/23 0 0 0 295 0
2011/06/22 0 0 0 295 0
2011/06/21 0 0 0 295 0
2011/06/20 0 0 0 295 0
2011/06/17 0 0 0 295 0
2011/06/16 0 0 0 295 0
2011/06/15 295 295 295 295 1,000
2011/06/14 295 295 290 290 3,000
2011/06/13 290 290 290 290 5,000
2011/06/10 0 0 0 290 0
2011/06/09 0 0 0 290 0
2011/06/08 0 0 0 290 0
2011/06/07 290 290 290 290 2,000
2011/06/06 0 0 0 290 0
2011/06/03 0 0 0 290 0
2011/06/02 0 0 0 290 0
2011/06/01 0 0 0 290 0
2011/05/31 0 0 0 290 0
2011/05/30 0 0 0 290 0
2011/05/27 290 290 290 290 1,000
2011/05/26 0 0 0 290 0
2011/05/25 0 0 0 290 0
2011/05/24 0 0 0 290 0
2011/05/23 0 0 0 290 0
2011/05/20 0 0 0 290 0
2011/05/19 0 0 0 290 0
2011/05/18 0 0 0 290 0
2011/05/17 290 290 290 290 2,000
2011/05/16 0 0 0 277 0
2011/05/13 277 277 277 277 4,000
2011/05/12 0 0 0 264 0
2011/05/11 0 0 0 264 0
2011/05/10 0 0 0 264 0
2011/05/09 280 280 264 264 2,000
2011/05/06 256 264 256 264 2,000
2011/05/02 0 0 0 278 0
2011/04/28 278 278 278 278 2,000
2011/04/27 0 0 0 270 0
2011/04/26 270 270 270 270 1,000
2011/04/25 0 0 0 280 0
2011/04/22 0 0 0 280 0
2011/04/21 0 0 0 280 0
2011/04/20 0 0 0 280 0
2011/04/19 0 0 0 280 0
2011/04/18 0 0 0 280 0
2011/04/15 0 0 0 280 0
2011/04/14 0 0 0 280 0
2011/04/13 280 280 280 280 3,000
2011/04/12 0 0 0 280 0
2011/04/11 0 0 0 280 0
2011/04/08 0 0 0 280 0
2011/04/07 0 0 0 280 0
2011/04/06 0 0 0 280 0
2011/04/05 0 0 0 280 0
2011/04/04 0 0 0 280 0
2011/04/01 280 280 280 280 2,000
2011/03/31 0 0 0 280 0
2011/03/30 0 0 0 280 0
2011/03/29 280 280 280 280 1,000
2011/03/28 0 0 0 280 0
2011/03/25 0 0 0 280 0
2011/03/24 0 0 0 280 0
2011/03/23 0 0 0 280 0
2011/03/22 280 280 280 280 3,000
2011/03/18 0 0 0 259 0
2011/03/17 259 259 259 259 1,000
2011/03/16 0 0 0 250 0
2011/03/15 281 281 250 250 8,000
2011/03/14 281 281 261 261 7,000
2011/03/11 0 0 0 272 0
2011/03/10 0 0 0 272 0
2011/03/09 0 0 0 272 0
2011/03/08 272 272 272 272 1,000
2011/03/07 0 0 0 295 0
2011/03/04 0 0 0 295 0
2011/03/03 0 0 0 295 0
2011/03/02 295 295 295 295 1,000
2011/03/01 295 295 295 295 1,000
2011/02/28 0 0 0 281 0
2011/02/25 0 0 0 281 0
2011/02/24 0 0 0 281 0
2011/02/23 0 0 0 281 0
2011/02/22 0 0 0 281 0
2011/02/21 0 0 0 281 0
2011/02/18 0 0 0 281 0
2011/02/17 0 0 0 281 0
2011/02/16 0 0 0 281 0
2011/02/15 0 0 0 281 0
2011/02/14 0 0 0 281 0
2011/02/10 0 0 0 281 0
2011/02/09 0 0 0 281 0
2011/02/08 0 0 0 281 0
2011/02/07 281 281 281 281 1,000
2011/02/04 265 265 265 265 2,000
2011/02/03 0 0 0 291 0
2011/02/02 0 0 0 291 0
2011/02/01 291 291 291 291 2,000
2011/01/31 291 291 291 291 2,000
2011/01/28 289 289 289 289 2,000
2011/01/27 289 289 289 289 4,000
2011/01/26 0 0 0 290 0
2011/01/25 0 0 0 290 0
2011/01/24 290 290 290 290 1,000
2011/01/21 0 0 0 274 0
2011/01/20 0 0 0 274 0
2011/01/19 0 0 0 274 0
2011/01/18 0 0 0 274 0
2011/01/17 0 0 0 274 0
2011/01/14 0 0 0 274 0
2011/01/13 274 274 274 274 5,000
2011/01/12 0 0 0 261 0
2011/01/11 0 0 0 261 0
2011/01/07 0 0 0 261 0
2011/01/06 261 261 261 261 2,000
2011/01/05 0 0 0 249 0
2011/01/04 0 0 0 249 0

このページの先頭へ