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 |
---|---|---|---|---|---|
2016/12/29 | 768 | 768 | 768 | 768 | 100 |
2016/12/28 | 762 | 770 | 762 | 768 | 5,600 |
2016/12/27 | 732 | 732 | 732 | 732 | 500 |
2016/12/26 | 766 | 785 | 745 | 785 | 1,200 |
2016/12/19 | 680 | 745 | 680 | 686 | 3,200 |
2016/12/16 | 680 | 680 | 680 | 680 | 400 |
2016/12/15 | 680 | 680 | 677 | 677 | 400 |
2016/12/14 | 676 | 676 | 676 | 676 | 500 |
2016/12/13 | 675 | 680 | 675 | 675 | 4,400 |
2016/12/12 | 669 | 675 | 669 | 675 | 1,500 |
2016/12/09 | 665 | 666 | 665 | 666 | 300 |
2016/12/08 | 663 | 665 | 663 | 664 | 1,300 |
2016/12/07 | 665 | 665 | 665 | 665 | 100 |
2016/12/06 | 666 | 666 | 666 | 666 | 1,600 |
2016/12/05 | 660 | 666 | 660 | 666 | 400 |
2016/12/02 | 650 | 650 | 650 | 650 | 2,500 |
2016/12/01 | 660 | 660 | 660 | 660 | 600 |
2016/11/29 | 665 | 665 | 655 | 655 | 2,600 |
2016/11/28 | 663 | 663 | 663 | 663 | 100 |
2016/11/24 | 660 | 662 | 660 | 662 | 1,300 |
2016/11/22 | 665 | 665 | 645 | 650 | 3,600 |
2016/11/21 | 660 | 675 | 660 | 675 | 600 |
2016/11/17 | 681 | 681 | 680 | 680 | 600 |
2016/11/14 | 700 | 700 | 700 | 700 | 1,100 |
2016/11/10 | 690 | 690 | 690 | 690 | 100 |
2016/11/08 | 660 | 660 | 660 | 660 | 200 |
2016/11/02 | 680 | 680 | 680 | 680 | 1,000 |
2016/10/28 | 667 | 667 | 667 | 667 | 1,000 |
2016/10/19 | 647 | 647 | 647 | 647 | 500 |
2016/10/14 | 647 | 647 | 647 | 647 | 600 |
2016/10/13 | 650 | 650 | 650 | 650 | 1,000 |
2016/10/12 | 650 | 650 | 650 | 650 | 2,000 |
2016/10/07 | 645 | 646 | 645 | 646 | 2,000 |
2016/10/03 | 646 | 646 | 646 | 646 | 1,300 |
2016/09/29 | 658 | 658 | 653 | 653 | 300 |
2016/09/28 | 688 | 688 | 688 | 688 | 400 |
2016/09/28 | 1 -> 0.50 分割 | ||||
2016/09/26 | 342 | 342 | 342 | 342 | 1,000 |
2016/09/23 | 326 | 326 | 326 | 326 | 1,000 |
2016/09/13 | 345 | 345 | 345 | 345 | 2,000 |
2016/09/12 | 342 | 342 | 342 | 342 | 1,000 |
2016/09/06 | 326 | 326 | 326 | 326 | 1,000 |
2016/09/01 | 330 | 330 | 330 | 330 | 2,000 |
2016/08/30 | 345 | 345 | 321 | 321 | 5,000 |
2016/08/12 | 348 | 348 | 348 | 348 | 2,000 |
2016/08/09 | 340 | 340 | 340 | 340 | 3,000 |
2016/08/01 | 354 | 354 | 354 | 354 | 2,000 |
2016/07/27 | 354 | 354 | 354 | 354 | 1,000 |
2016/07/25 | 355 | 355 | 355 | 355 | 1,000 |
2016/07/13 | 355 | 355 | 355 | 355 | 4,000 |
2016/07/12 | 345 | 350 | 345 | 350 | 2,000 |
2016/07/11 | 340 | 345 | 340 | 345 | 7,000 |
2016/07/05 | 340 | 340 | 340 | 340 | 8,000 |
2016/07/01 | 340 | 340 | 340 | 340 | 1,000 |
2016/06/30 | 330 | 330 | 330 | 330 | 4,000 |
2016/06/29 | 328 | 328 | 328 | 328 | 1,000 |
2016/06/28 | 320 | 320 | 320 | 320 | 1,000 |
2016/06/17 | 311 | 311 | 311 | 311 | 1,000 |
2016/06/13 | 325 | 325 | 322 | 322 | 3,000 |
2016/06/10 | 321 | 321 | 321 | 321 | 1,000 |
2016/06/01 | 329 | 329 | 329 | 329 | 1,000 |
2016/05/30 | 331 | 331 | 331 | 331 | 1,000 |
2016/05/23 | 316 | 316 | 316 | 316 | 1,000 |
2016/05/20 | 316 | 316 | 315 | 315 | 2,000 |
2016/05/19 | 315 | 315 | 315 | 315 | 1,000 |
2016/05/18 | 322 | 322 | 314 | 314 | 2,000 |
2016/05/16 | 330 | 330 | 330 | 330 | 1,000 |
2016/05/12 | 337 | 337 | 330 | 330 | 4,000 |
2016/05/11 | 335 | 337 | 335 | 337 | 4,000 |
2016/05/10 | 343 | 343 | 343 | 343 | 1,000 |
2016/05/09 | 343 | 343 | 343 | 343 | 1,000 |
2016/05/02 | 359 | 359 | 359 | 359 | 1,000 |
2016/04/27 | 359 | 359 | 359 | 359 | 1,000 |
2016/04/25 | 351 | 351 | 351 | 351 | 1,000 |
2016/04/11 | 367 | 367 | 367 | 367 | 3,000 |
2016/04/06 | 338 | 350 | 311 | 350 | 42,000 |
2016/04/01 | 378 | 378 | 378 | 378 | 2,000 |
2016/03/30 | 378 | 378 | 378 | 378 | 1,000 |
2016/03/29 | 378 | 378 | 378 | 378 | 1,000 |
2016/03/22 | 383 | 385 | 383 | 384 | 6,000 |
2016/03/18 | 350 | 350 | 335 | 335 | 7,000 |
2016/03/17 | 333 | 340 | 333 | 340 | 5,000 |
2016/03/14 | 347 | 349 | 347 | 349 | 2,000 |
2016/03/11 | 340 | 340 | 330 | 330 | 6,000 |
2016/03/09 | 340 | 340 | 340 | 340 | 1,000 |
2016/03/08 | 328 | 360 | 328 | 360 | 6,000 |
2016/03/07 | 320 | 324 | 320 | 324 | 5,000 |
2016/03/03 | 305 | 305 | 305 | 305 | 1,000 |
2016/03/02 | 301 | 301 | 301 | 301 | 1,000 |
2016/02/29 | 290 | 290 | 290 | 290 | 1,000 |
2016/02/26 | 287 | 287 | 287 | 287 | 1,000 |
2016/02/18 | 303 | 303 | 303 | 303 | 1,000 |
2016/02/12 | 305 | 305 | 305 | 305 | 2,000 |
2016/02/09 | 305 | 305 | 305 | 305 | 2,000 |
2016/02/03 | 300 | 310 | 300 | 310 | 3,000 |
2016/02/01 | 302 | 302 | 302 | 302 | 2,000 |
2016/01/29 | 302 | 302 | 302 | 302 | 2,000 |
2016/01/28 | 301 | 302 | 301 | 301 | 17,000 |
2016/01/27 | 301 | 301 | 301 | 301 | 5,000 |
2016/01/26 | 300 | 300 | 300 | 300 | 5,000 |
2016/01/25 | 301 | 301 | 290 | 300 | 8,000 |
2016/01/22 | 313 | 313 | 313 | 313 | 1,000 |
2016/01/19 | 309 | 309 | 309 | 309 | 1,000 |
2016/01/15 | 325 | 325 | 325 | 325 | 2,000 |
2016/01/12 | 325 | 325 | 325 | 325 | 3,000 |
2016/01/06 | 325 | 325 | 325 | 325 | 1,000 |
2016/01/05 | 325 | 325 | 325 | 325 | 1,000 |