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
2017/12/28 1,128 1,155 1,128 1,155 1,000
2017/12/27 1,150 1,180 1,123 1,123 1,200
2017/12/26 1,120 1,160 1,120 1,150 400
2017/12/25 1,140 1,150 1,120 1,120 700
2017/12/22 1,135 1,135 1,085 1,110 1,500
2017/12/21 1,115 1,135 1,115 1,135 1,100
2017/12/20 1,117 1,117 1,115 1,115 700
2017/12/19 1,117 1,117 1,110 1,117 1,300
2017/12/18 1,116 1,117 1,080 1,117 900
2017/12/15 1,095 1,095 1,095 1,095 500
2017/12/14 1,080 1,110 1,080 1,095 400
2017/12/13 1,094 1,101 1,080 1,101 1,900
2017/12/12 1,080 1,080 1,080 1,080 500
2017/12/07 1,080 1,080 1,080 1,080 800
2017/12/06 1,078 1,078 1,070 1,070 800
2017/12/05 1,042 1,070 1,042 1,070 800
2017/12/04 1,038 1,040 1,038 1,040 300
2017/12/01 1,032 1,032 1,032 1,032 1,800
2017/11/30 1,039 1,039 1,031 1,031 500
2017/11/29 1,038 1,038 1,032 1,032 200
2017/11/28 1,031 1,032 1,031 1,032 400
2017/11/27 1,030 1,030 1,030 1,030 100
2017/11/24 1,025 1,026 1,025 1,025 1,000
2017/11/21 1,025 1,025 1,025 1,025 100
2017/11/20 1,010 1,010 1,010 1,010 200
2017/11/16 1,028 1,028 1,028 1,028 100
2017/11/15 999 999 995 995 600
2017/11/14 1,005 1,005 998 1,004 1,600
2017/11/13 1,016 1,019 1,015 1,019 1,000
2017/11/09 1,015 1,015 1,015 1,015 2,100
2017/11/08 1,010 1,017 1,010 1,015 800
2017/11/07 998 1,005 998 1,005 400
2017/11/06 998 998 998 998 200
2017/11/02 995 998 985 985 500
2017/11/01 994 995 990 990 1,000
2017/10/31 998 998 970 994 4,200
2017/10/30 990 998 990 998 600
2017/10/27 988 990 988 990 1,100
2017/10/26 987 988 987 988 300
2017/10/25 992 992 981 981 1,600
2017/10/24 983 987 983 987 300
2017/10/23 985 985 982 982 200
2017/10/20 972 990 972 985 8,600
2017/10/19 1,017 1,017 1,017 1,017 100
2017/10/17 1,012 1,016 1,012 1,016 200
2017/10/16 1,009 1,010 1,009 1,009 1,200
2017/10/13 1,009 1,009 1,009 1,009 200
2017/10/12 1,010 1,010 1,010 1,010 100
2017/10/11 997 997 995 995 1,200
2017/10/10 995 995 995 995 200
2017/10/06 1,000 1,000 995 995 700
2017/10/05 1,022 1,023 1,000 1,000 400
2017/10/04 1,010 1,010 1,000 1,000 900
2017/10/03 1,010 1,010 1,000 1,010 1,200
2017/10/02 1,000 1,000 1,000 1,000 100
2017/09/29 996 996 996 996 100
2017/09/28 995 995 995 995 100
2017/09/26 996 996 996 996 100
2017/09/25 995 995 995 995 100
2017/09/22 991 991 991 991 300
2017/09/21 1,000 1,000 998 999 1,300
2017/09/20 995 1,000 995 999 300
2017/09/19 995 995 989 995 800
2017/09/15 995 995 995 995 200
2017/09/14 1,000 1,000 990 990 200
2017/09/13 990 995 990 995 1,800
2017/09/12 986 988 986 988 1,100
2017/09/11 985 986 985 986 1,100
2017/09/08 983 998 983 998 400
2017/09/07 1,000 1,000 1,000 1,000 1,200
2017/09/06 988 988 988 988 200
2017/09/05 1,000 1,011 988 991 600
2017/09/04 995 995 995 995 100
2017/09/01 1,000 1,000 995 995 1,700
2017/08/31 972 999 972 999 1,200
2017/08/30 970 974 960 960 3,000
2017/08/29 960 960 960 960 200
2017/08/25 970 970 960 960 1,700
2017/08/24 971 971 971 971 100
2017/08/23 971 971 971 971 100
2017/08/22 971 971 971 971 100
2017/08/21 969 975 969 971 500
2017/08/18 975 975 969 969 400
2017/08/17 975 975 975 975 100
2017/08/16 985 985 985 985 200
2017/08/15 985 985 985 985 100
2017/08/14 996 996 972 977 1,200
2017/08/10 992 992 992 992 100
2017/08/08 979 979 979 979 400
2017/08/07 980 980 960 966 1,700
2017/08/04 985 985 985 985 200
2017/08/03 991 991 991 991 400
2017/08/02 980 1,010 980 1,010 1,100
2017/08/01 980 980 980 980 500
2017/07/31 968 980 968 980 1,300
2017/07/28 1,000 1,000 968 970 1,400
2017/07/27 998 999 998 998 800
2017/07/26 995 998 994 998 1,100
2017/07/25 994 994 994 994 100
2017/07/24 990 996 990 990 500
2017/07/21 966 980 966 980 300
2017/07/20 978 978 966 966 1,100
2017/07/19 984 988 963 978 800
2017/07/18 983 984 983 984 200
2017/07/14 972 984 944 974 600
2017/07/13 943 972 943 972 500
2017/07/12 967 980 942 942 7,100
2017/07/11 957 967 957 967 400
2017/07/10 948 950 938 950 400
2017/07/07 950 950 950 950 100
2017/07/05 937 967 937 967 1,000
2017/07/03 930 930 930 930 200
2017/06/30 940 940 920 921 700
2017/06/29 968 969 941 941 3,300
2017/06/28 967 967 967 967 1,400
2017/06/27 940 940 940 940 200
2017/06/26 916 925 916 925 400
2017/06/23 916 918 910 916 1,400
2017/06/22 907 919 907 915 800
2017/06/21 905 905 905 905 400
2017/06/20 905 905 900 900 700
2017/06/19 905 905 900 900 300
2017/06/16 903 903 903 903 400
2017/06/15 894 903 894 903 300
2017/06/14 902 902 902 902 100
2017/06/13 893 893 891 891 800
2017/06/12 888 897 888 890 600
2017/06/08 885 888 885 888 600
2017/06/07 888 888 888 888 100
2017/06/06 880 880 880 880 100
2017/06/05 880 883 880 880 400
2017/06/02 880 880 880 880 600
2017/06/01 890 890 880 880 200
2017/05/31 880 880 852 879 900
2017/05/30 879 883 868 883 1,000
2017/05/29 893 893 870 876 2,100
2017/05/26 893 893 893 893 100
2017/05/23 876 876 876 876 400
2017/05/22 898 898 878 878 1,900
2017/05/18 888 888 888 888 900
2017/05/16 904 904 904 904 100
2017/05/15 888 889 888 889 200
2017/05/12 882 882 881 881 200
2017/05/11 889 889 876 876 1,400
2017/05/10 909 909 888 888 1,200
2017/05/09 910 910 910 910 100
2017/05/08 911 911 911 911 100
2017/05/01 896 911 896 911 500
2017/04/28 896 896 896 896 200
2017/04/27 894 896 890 890 600
2017/04/26 888 894 859 894 500
2017/04/24 888 888 888 888 100
2017/04/21 861 870 840 863 4,100
2017/04/20 897 897 860 873 3,000
2017/04/19 895 899 890 890 300
2017/04/18 890 890 880 888 1,100
2017/04/17 891 891 891 891 100
2017/04/14 905 906 895 895 1,200
2017/04/13 911 925 911 925 800
2017/04/12 900 900 900 900 600
2017/04/10 899 906 899 906 300
2017/04/07 910 929 910 929 300
2017/04/06 910 921 910 921 1,400
2017/04/05 909 920 896 896 900
2017/04/04 890 909 890 909 2,300
2017/04/03 910 915 900 900 1,200
2017/03/31 908 908 908 908 1,200
2017/03/30 904 904 904 904 1,700
2017/03/29 918 919 906 915 2,500
2017/03/28 999 999 960 960 4,100
2017/03/27 995 995 968 986 1,000
2017/03/24 995 1,000 965 965 7,900
2017/03/23 965 995 965 995 200
2017/03/22 997 997 952 952 2,800
2017/03/21 990 996 980 996 1,300
2017/03/17 988 993 982 982 300
2017/03/16 985 995 985 995 800
2017/03/15 995 996 985 995 1,200
2017/03/14 985 991 982 991 800
2017/03/13 985 990 985 990 2,300
2017/03/10 970 985 965 985 1,800
2017/03/09 978 990 965 977 2,400
2017/03/08 975 990 958 958 7,100
2017/03/07 968 999 957 960 12,200
2017/03/02 850 850 850 850 300
2017/03/01 840 850 840 850 900
2017/02/28 828 840 828 840 500
2017/02/27 815 815 815 815 100
2017/02/24 814 814 814 814 400
2017/02/23 815 815 815 815 100
2017/02/21 889 904 814 814 1,000
2017/02/20 829 829 829 829 100
2017/02/15 846 846 830 830 1,000
2017/02/14 801 801 801 801 100
2017/02/09 785 800 784 800 2,400
2017/02/07 785 785 785 785 900
2017/02/06 815 815 785 785 200
2017/02/03 785 785 785 785 200
2017/02/02 785 785 785 785 100
2017/02/01 784 784 784 784 2,000
2017/01/30 780 780 780 780 400
2017/01/27 765 765 765 765 500
2017/01/26 765 765 765 765 100
2017/01/20 750 750 750 750 1,000
2017/01/12 764 764 764 764 100
2017/01/11 762 771 762 771 2,100
2017/01/10 777 777 777 777 100
2017/01/06 777 779 777 779 200
2017/01/05 768 777 768 777 700

このページの先頭へ