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 |
---|---|---|---|---|---|
2015/12/28 | 325 | 325 | 325 | 325 | 2,000 |
2015/12/25 | 324 | 325 | 322 | 322 | 7,000 |
2015/12/15 | 340 | 340 | 336 | 340 | 16,000 |
2015/12/14 | 340 | 340 | 340 | 340 | 1,000 |
2015/12/10 | 335 | 335 | 335 | 335 | 2,000 |
2015/12/08 | 334 | 335 | 334 | 335 | 3,000 |
2015/12/04 | 350 | 350 | 327 | 327 | 5,000 |
2015/12/01 | 333 | 333 | 333 | 333 | 1,000 |
2015/11/30 | 327 | 327 | 327 | 327 | 1,000 |
2015/11/27 | 334 | 334 | 334 | 334 | 1,000 |
2015/11/18 | 334 | 334 | 334 | 334 | 1,000 |
2015/11/12 | 333 | 333 | 333 | 333 | 1,000 |
2015/11/11 | 334 | 334 | 333 | 333 | 4,000 |
2015/11/10 | 340 | 345 | 329 | 335 | 18,000 |
2015/11/06 | 345 | 350 | 345 | 350 | 6,000 |
2015/11/05 | 340 | 340 | 340 | 340 | 2,000 |
2015/11/04 | 350 | 350 | 350 | 350 | 1,000 |
2015/11/02 | 336 | 340 | 336 | 340 | 2,000 |
2015/10/30 | 336 | 336 | 336 | 336 | 1,000 |
2015/10/29 | 336 | 336 | 336 | 336 | 1,000 |
2015/10/15 | 320 | 320 | 320 | 320 | 2,000 |
2015/10/13 | 315 | 315 | 315 | 315 | 1,000 |
2015/10/05 | 308 | 308 | 308 | 308 | 1,000 |
2015/10/01 | 325 | 325 | 303 | 303 | 2,000 |
2015/09/30 | 325 | 325 | 325 | 325 | 2,000 |
2015/09/14 | 329 | 329 | 329 | 329 | 3,000 |
2015/09/11 | 329 | 329 | 329 | 329 | 3,000 |
2015/09/02 | 330 | 330 | 330 | 330 | 1,000 |
2015/09/01 | 321 | 321 | 321 | 321 | 1,000 |
2015/08/26 | 315 | 315 | 315 | 315 | 1,000 |
2015/08/24 | 320 | 320 | 315 | 315 | 2,000 |
2015/08/21 | 321 | 321 | 321 | 321 | 1,000 |
2015/08/14 | 328 | 328 | 320 | 320 | 8,000 |
2015/08/12 | 335 | 336 | 335 | 335 | 4,000 |
2015/08/05 | 330 | 330 | 330 | 330 | 1,000 |
2015/08/04 | 328 | 328 | 328 | 328 | 1,000 |
2015/07/30 | 335 | 335 | 328 | 328 | 3,000 |
2015/07/29 | 330 | 330 | 330 | 330 | 1,000 |
2015/07/24 | 330 | 330 | 328 | 328 | 2,000 |
2015/07/22 | 330 | 330 | 327 | 327 | 3,000 |
2015/07/21 | 330 | 330 | 330 | 330 | 1,000 |
2015/07/15 | 330 | 330 | 330 | 330 | 3,000 |
2015/07/14 | 330 | 330 | 330 | 330 | 2,000 |
2015/07/13 | 330 | 330 | 330 | 330 | 1,000 |
2015/07/07 | 330 | 330 | 330 | 330 | 4,000 |
2015/07/06 | 330 | 330 | 330 | 330 | 1,000 |
2015/07/03 | 324 | 330 | 324 | 330 | 21,000 |
2015/07/02 | 330 | 330 | 321 | 330 | 15,000 |
2015/07/01 | 321 | 329 | 321 | 321 | 5,000 |
2015/06/30 | 321 | 321 | 321 | 321 | 3,000 |
2015/06/29 | 333 | 333 | 333 | 333 | 8,000 |
2015/06/26 | 333 | 333 | 333 | 333 | 2,000 |
2015/06/19 | 326 | 326 | 326 | 326 | 2,000 |
2015/06/18 | 328 | 334 | 328 | 334 | 3,000 |
2015/06/17 | 330 | 335 | 330 | 335 | 3,000 |
2015/06/16 | 325 | 325 | 325 | 325 | 4,000 |
2015/06/12 | 335 | 335 | 335 | 335 | 1,000 |
2015/06/10 | 330 | 330 | 330 | 330 | 2,000 |
2015/06/05 | 330 | 330 | 330 | 330 | 2,000 |
2015/06/03 | 333 | 333 | 317 | 333 | 22,000 |
2015/06/02 | 333 | 333 | 333 | 333 | 1,000 |
2015/05/29 | 333 | 333 | 333 | 333 | 1,000 |
2015/05/28 | 323 | 330 | 323 | 330 | 2,000 |
2015/05/27 | 323 | 323 | 323 | 323 | 1,000 |
2015/05/25 | 323 | 333 | 323 | 333 | 4,000 |
2015/05/21 | 314 | 322 | 314 | 322 | 5,000 |
2015/05/19 | 325 | 325 | 325 | 325 | 1,000 |
2015/05/12 | 321 | 321 | 321 | 321 | 2,000 |
2015/05/08 | 320 | 320 | 320 | 320 | 1,000 |
2015/05/01 | 310 | 310 | 310 | 310 | 2,000 |
2015/04/27 | 297 | 297 | 297 | 297 | 1,000 |
2015/04/24 | 305 | 305 | 305 | 305 | 5,000 |
2015/04/20 | 302 | 302 | 302 | 302 | 1,000 |
2015/04/16 | 302 | 302 | 302 | 302 | 1,000 |
2015/04/15 | 313 | 313 | 305 | 305 | 4,000 |
2015/04/13 | 312 | 312 | 312 | 312 | 4,000 |
2015/04/06 | 313 | 313 | 313 | 313 | 2,000 |
2015/04/01 | 313 | 313 | 313 | 313 | 1,000 |
2015/03/31 | 316 | 316 | 316 | 316 | 1,000 |
2015/03/24 | 301 | 301 | 301 | 301 | 1,000 |
2015/03/19 | 301 | 301 | 301 | 301 | 1,000 |
2015/03/16 | 300 | 300 | 300 | 300 | 1,000 |
2015/03/10 | 304 | 304 | 300 | 300 | 5,000 |
2015/03/06 | 308 | 308 | 308 | 308 | 5,000 |
2015/03/05 | 302 | 302 | 302 | 302 | 1,000 |
2015/03/04 | 300 | 300 | 300 | 300 | 5,000 |
2015/03/02 | 300 | 300 | 300 | 300 | 2,000 |
2015/02/24 | 300 | 300 | 300 | 300 | 3,000 |
2015/02/13 | 282 | 290 | 282 | 290 | 5,000 |
2015/02/12 | 290 | 290 | 290 | 290 | 6,000 |
2015/01/27 | 290 | 290 | 290 | 290 | 1,000 |
2015/01/26 | 289 | 290 | 289 | 290 | 5,000 |
2015/01/20 | 279 | 279 | 279 | 279 | 1,000 |
2015/01/15 | 285 | 285 | 285 | 285 | 3,000 |
2015/01/08 | 280 | 280 | 280 | 280 | 2,000 |
2015/01/06 | 278 | 278 | 278 | 278 | 2,000 |
2015/01/05 | 278 | 278 | 278 | 278 | 1,000 |