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
2018/12/28 760 789 760 780 2,300
2018/12/27 733 760 733 760 600
2018/12/26 710 720 700 720 2,600
2018/12/25 666 694 661 690 5,500
2018/12/21 831 831 725 740 7,600
2018/12/20 855 855 844 845 1,500
2018/12/19 885 885 853 855 2,700
2018/12/18 895 895 885 886 1,800
2018/12/17 899 899 896 896 2,800
2018/12/14 901 901 896 899 7,800
2018/12/13 905 905 899 905 4,100
2018/12/12 894 908 890 899 5,100
2018/12/11 894 894 894 894 1,100
2018/12/10 893 896 891 894 800
2018/12/07 896 896 895 896 1,500
2018/12/06 903 903 900 900 1,500
2018/12/05 912 912 905 912 600
2018/12/04 920 922 915 916 600
2018/12/03 914 914 910 910 1,200
2018/11/30 919 920 903 910 2,300
2018/11/29 905 929 903 929 1,000
2018/11/28 900 900 900 900 800
2018/11/27 904 908 900 900 1,000
2018/11/26 925 925 898 900 3,200
2018/11/21 925 925 920 920 700
2018/11/19 921 921 921 921 100
2018/11/16 916 920 916 916 700
2018/11/15 922 922 916 916 700
2018/11/14 928 928 922 922 400
2018/11/13 933 933 928 928 1,200
2018/11/12 933 933 933 933 100
2018/11/09 930 930 930 930 500
2018/11/08 950 952 933 950 600
2018/11/07 936 949 936 949 500
2018/11/05 942 944 936 936 500
2018/11/02 933 942 933 942 300
2018/11/01 945 945 930 930 600
2018/10/31 921 930 921 930 400
2018/10/30 917 917 917 917 100
2018/10/29 940 940 915 915 900
2018/10/26 958 958 940 940 400
2018/10/25 964 964 941 941 400
2018/10/24 966 966 966 966 200
2018/10/23 962 966 962 966 200
2018/10/22 966 966 966 966 100
2018/10/18 969 969 968 969 500
2018/10/17 970 984 970 984 200
2018/10/12 966 979 966 979 200
2018/10/11 972 972 962 966 1,500
2018/10/10 981 981 981 981 100
2018/10/09 954 969 954 969 2,000
2018/10/05 976 976 972 972 400
2018/10/03 975 976 975 976 600
2018/10/02 996 996 989 989 600
2018/10/01 991 996 991 996 500
2018/09/28 991 991 987 987 300
2018/09/27 985 992 985 985 600
2018/09/26 985 985 985 985 300
2018/09/25 993 993 988 988 500
2018/09/21 980 991 980 991 300
2018/09/20 981 981 980 980 300
2018/09/19 988 988 981 981 300
2018/09/18 976 990 976 989 500
2018/09/14 975 975 975 975 500
2018/09/13 971 997 971 997 3,600
2018/09/12 970 971 970 971 600
2018/09/11 963 970 963 970 400
2018/09/10 950 950 950 950 200
2018/09/07 960 960 950 950 500
2018/09/06 965 965 963 963 800
2018/09/05 968 968 967 967 500
2018/09/04 965 973 964 973 400
2018/09/03 974 974 966 966 1,300
2018/08/31 963 974 963 973 300
2018/08/30 970 976 970 976 300
2018/08/28 965 973 965 973 1,100
2018/08/27 966 966 957 965 3,600
2018/08/24 961 972 961 972 300
2018/08/23 961 961 961 961 500
2018/08/22 961 973 961 973 600
2018/08/21 974 974 961 961 200
2018/08/20 971 975 961 961 1,000
2018/08/17 971 971 971 971 100
2018/08/16 972 972 972 972 500
2018/08/15 986 986 986 986 100
2018/08/14 982 986 971 986 500
2018/08/13 982 982 982 982 400
2018/08/08 985 985 977 984 1,100
2018/08/07 985 985 985 985 300
2018/08/06 989 989 989 989 200
2018/08/03 990 990 986 990 400
2018/08/02 998 998 996 996 200
2018/08/01 1,000 1,000 999 999 800
2018/07/31 1,000 1,000 999 999 600
2018/07/30 999 1,000 999 1,000 200
2018/07/27 984 984 984 984 200
2018/07/26 988 988 976 984 500
2018/07/24 980 988 973 973 400
2018/07/23 995 995 965 965 1,600
2018/07/20 992 992 980 980 600
2018/07/19 1,006 1,007 1,006 1,007 200
2018/07/13 1,019 1,019 993 1,012 3,900
2018/07/12 1,007 1,019 1,005 1,019 1,000
2018/07/11 995 1,005 995 1,005 800
2018/07/10 984 999 983 995 1,300
2018/07/09 983 983 983 983 100
2018/07/05 962 962 958 958 900
2018/07/04 972 972 961 961 1,000
2018/07/03 972 972 972 972 100
2018/07/02 997 998 971 971 2,200
2018/06/28 1,005 1,009 997 997 3,500
2018/06/27 985 1,005 985 1,005 400
2018/06/26 975 977 962 977 3,500
2018/06/25 996 996 996 996 300
2018/06/22 997 998 996 996 400
2018/06/21 1,000 1,000 1,000 1,000 200
2018/06/20 1,003 1,003 999 999 800
2018/06/19 1,014 1,014 1,004 1,004 700
2018/06/18 1,014 1,014 1,014 1,014 100
2018/06/15 1,015 1,018 1,010 1,018 2,200
2018/06/14 1,028 1,028 1,028 1,028 100
2018/06/13 1,013 1,029 1,013 1,029 700
2018/06/12 1,015 1,015 1,012 1,012 200
2018/06/11 1,026 1,026 1,011 1,012 1,500
2018/06/08 1,017 1,017 1,011 1,011 500
2018/06/07 1,026 1,026 1,000 1,014 1,300
2018/06/06 1,000 1,029 1,000 1,029 1,300
2018/06/05 1,007 1,007 996 1,007 4,000
2018/06/04 1,021 1,021 1,004 1,007 4,100
2018/06/01 1,059 1,059 1,021 1,032 3,300
2018/05/31 1,119 1,119 1,005 1,059 5,600
2018/05/30 1,102 1,102 1,050 1,089 5,700
2018/05/29 1,340 1,340 1,132 1,132 30,900
2018/05/28 1,274 1,424 1,265 1,355 62,700
2018/05/25 997 1,124 997 1,124 11,300
2018/05/24 971 974 971 974 1,200
2018/05/22 1,005 1,005 998 998 1,100
2018/05/21 1,000 1,000 1,000 1,000 100
2018/05/18 998 998 991 991 500
2018/05/17 1,000 1,000 990 990 800
2018/05/16 1,010 1,010 1,000 1,000 600
2018/05/15 1,005 1,009 1,005 1,009 500
2018/05/14 1,007 1,007 1,005 1,005 400
2018/05/11 1,005 1,005 1,005 1,005 300
2018/05/09 1,005 1,005 1,005 1,005 100
2018/05/08 1,007 1,008 1,007 1,007 400
2018/05/07 1,017 1,017 1,015 1,015 800
2018/05/02 1,017 1,017 1,017 1,017 300
2018/04/27 1,001 1,001 1,001 1,001 100
2018/04/26 1,000 1,001 1,000 1,001 200
2018/04/25 1,002 1,002 1,002 1,002 500
2018/04/24 1,032 1,032 1,005 1,005 600
2018/04/23 1,015 1,015 1,015 1,015 100
2018/04/20 1,010 1,019 1,010 1,019 200
2018/04/17 997 997 997 997 500
2018/04/16 1,019 1,019 993 994 1,100
2018/04/13 1,019 1,019 1,019 1,019 300
2018/04/12 991 991 991 991 200
2018/04/11 989 989 989 989 600
2018/04/10 1,016 1,065 987 989 4,100
2018/04/09 1,000 1,000 1,000 1,000 200
2018/04/06 1,005 1,005 999 999 1,000
2018/04/05 1,004 1,005 1,004 1,005 400
2018/04/04 1,010 1,028 1,010 1,010 900
2018/04/03 1,010 1,010 1,010 1,010 100
2018/04/02 1,009 1,009 1,009 1,009 100
2018/03/30 1,004 1,004 1,004 1,004 200
2018/03/29 999 1,006 999 1,006 1,200
2018/03/28 1,010 1,010 991 1,000 1,400
2018/03/27 1,039 1,050 1,039 1,050 1,400
2018/03/26 1,035 1,035 1,026 1,031 1,800
2018/03/23 1,027 1,044 1,027 1,044 700
2018/03/22 1,016 1,027 1,016 1,027 700
2018/03/20 1,000 1,016 1,000 1,016 2,400
2018/03/19 1,018 1,018 1,011 1,013 1,300
2018/03/16 1,030 1,030 1,020 1,020 1,000
2018/03/15 1,040 1,040 1,020 1,029 2,500
2018/03/14 1,064 1,064 1,045 1,045 600
2018/03/13 1,045 1,045 1,045 1,045 600
2018/03/12 1,077 1,077 1,045 1,045 4,100
2018/03/09 1,070 1,075 1,047 1,047 900
2018/03/08 1,068 1,068 1,050 1,050 500
2018/03/07 1,075 1,077 1,050 1,050 1,400
2018/03/06 1,077 1,077 1,077 1,077 100
2018/03/05 1,079 1,079 1,047 1,047 700
2018/03/02 1,058 1,078 1,050 1,052 1,600
2018/03/01 1,060 1,079 1,060 1,062 1,400
2018/02/28 1,080 1,080 1,060 1,060 1,400
2018/02/27 1,075 1,080 1,060 1,079 1,900
2018/02/26 1,079 1,080 1,075 1,075 1,300
2018/02/23 1,068 1,068 1,068 1,068 400
2018/02/22 1,067 1,067 1,067 1,067 100
2018/02/21 1,068 1,068 1,056 1,056 300
2018/02/20 1,067 1,068 1,067 1,068 300
2018/02/19 1,051 1,051 1,049 1,049 300
2018/02/16 1,049 1,049 1,049 1,049 100
2018/02/15 1,032 1,049 1,032 1,049 300
2018/02/14 1,080 1,080 990 990 4,000
2018/02/13 1,100 1,100 1,070 1,080 1,600
2018/02/09 1,070 1,070 1,070 1,070 600
2018/02/08 1,080 1,080 1,077 1,078 600
2018/02/07 1,158 1,158 1,080 1,080 900
2018/02/06 1,098 1,149 1,085 1,129 1,400
2018/02/05 1,200 1,229 1,154 1,154 1,600
2018/02/02 1,211 1,211 1,211 1,211 100
2018/02/01 1,229 1,229 1,218 1,220 1,700
2018/01/31 1,256 1,260 1,230 1,230 2,200
2018/01/30 1,247 1,255 1,247 1,247 900
2018/01/29 1,249 1,259 1,247 1,247 900
2018/01/26 1,230 1,246 1,230 1,246 700
2018/01/25 1,229 1,229 1,222 1,229 400
2018/01/24 1,211 1,229 1,211 1,229 900
2018/01/23 1,220 1,230 1,220 1,230 400
2018/01/22 1,232 1,232 1,206 1,215 2,700
2018/01/19 1,201 1,227 1,201 1,227 300
2018/01/18 1,203 1,232 1,202 1,215 900
2018/01/17 1,233 1,233 1,233 1,233 600
2018/01/16 1,227 1,233 1,227 1,233 800
2018/01/15 1,217 1,227 1,205 1,227 2,200
2018/01/12 1,199 1,216 1,188 1,188 700
2018/01/11 1,184 1,188 1,184 1,188 200
2018/01/10 1,170 1,180 1,156 1,165 3,700
2018/01/09 1,202 1,224 1,200 1,200 1,400
2018/01/05 1,179 1,200 1,179 1,200 500
2018/01/04 1,160 1,173 1,160 1,173 400

このページの先頭へ