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 |
---|---|---|---|---|---|
2019/12/30 | 890 | 890 | 890 | 890 | 200 |
2019/12/27 | 885 | 885 | 861 | 866 | 800 |
2019/12/26 | 883 | 885 | 883 | 885 | 500 |
2019/12/25 | 868 | 868 | 868 | 868 | 100 |
2019/12/24 | 865 | 865 | 865 | 865 | 100 |
2019/12/23 | 885 | 885 | 883 | 883 | 300 |
2019/12/20 | 882 | 885 | 882 | 885 | 300 |
2019/12/19 | 869 | 882 | 869 | 882 | 200 |
2019/12/18 | 860 | 866 | 860 | 866 | 300 |
2019/12/17 | 890 | 890 | 890 | 890 | 300 |
2019/12/16 | 889 | 890 | 889 | 890 | 700 |
2019/12/13 | 870 | 879 | 870 | 879 | 3,700 |
2019/12/12 | 870 | 870 | 870 | 870 | 3,700 |
2019/12/11 | 842 | 842 | 842 | 842 | 100 |
2019/12/10 | 835 | 835 | 835 | 835 | 100 |
2019/12/09 | 834 | 835 | 834 | 835 | 500 |
2019/12/06 | 840 | 840 | 835 | 835 | 2,800 |
2019/12/05 | 845 | 855 | 845 | 855 | 1,200 |
2019/12/04 | 854 | 854 | 854 | 854 | 100 |
2019/12/03 | 860 | 860 | 848 | 849 | 1,100 |
2019/12/02 | 850 | 865 | 850 | 860 | 900 |
2019/11/29 | 844 | 844 | 843 | 843 | 700 |
2019/11/28 | 843 | 844 | 843 | 844 | 400 |
2019/11/27 | 841 | 841 | 840 | 840 | 300 |
2019/11/26 | 840 | 840 | 840 | 840 | 200 |
2019/11/25 | 845 | 845 | 840 | 840 | 200 |
2019/11/22 | 838 | 845 | 838 | 845 | 400 |
2019/11/21 | 844 | 844 | 842 | 842 | 400 |
2019/11/20 | 842 | 842 | 842 | 842 | 100 |
2019/11/19 | 845 | 845 | 845 | 845 | 100 |
2019/11/18 | 838 | 846 | 838 | 846 | 200 |
2019/11/14 | 848 | 848 | 848 | 848 | 100 |
2019/11/13 | 847 | 849 | 847 | 849 | 400 |
2019/11/12 | 840 | 848 | 840 | 848 | 300 |
2019/11/11 | 848 | 849 | 824 | 824 | 2,000 |
2019/11/08 | 849 | 849 | 848 | 848 | 200 |
2019/11/07 | 839 | 849 | 839 | 849 | 300 |
2019/11/06 | 827 | 850 | 827 | 829 | 2,500 |
2019/11/05 | 828 | 828 | 828 | 828 | 400 |
2019/11/01 | 827 | 827 | 827 | 827 | 100 |
2019/10/30 | 830 | 830 | 826 | 826 | 300 |
2019/10/29 | 825 | 842 | 825 | 825 | 700 |
2019/10/25 | 825 | 825 | 825 | 825 | 100 |
2019/10/24 | 814 | 825 | 814 | 825 | 2,100 |
2019/10/23 | 849 | 849 | 849 | 849 | 100 |
2019/10/16 | 849 | 849 | 849 | 849 | 1,500 |
2019/10/15 | 823 | 823 | 823 | 823 | 200 |
2019/10/11 | 822 | 822 | 822 | 822 | 200 |
2019/10/10 | 825 | 825 | 822 | 822 | 200 |
2019/10/09 | 843 | 843 | 843 | 843 | 100 |
2019/10/07 | 844 | 844 | 844 | 844 | 100 |
2019/10/04 | 844 | 844 | 844 | 844 | 100 |
2019/09/30 | 850 | 850 | 830 | 830 | 500 |
2019/09/27 | 860 | 860 | 860 | 860 | 100 |
2019/09/24 | 820 | 820 | 820 | 820 | 100 |
2019/09/19 | 805 | 805 | 805 | 805 | 100 |
2019/09/18 | 804 | 804 | 804 | 804 | 100 |
2019/09/17 | 803 | 803 | 803 | 803 | 100 |
2019/09/12 | 822 | 822 | 803 | 803 | 400 |
2019/09/11 | 800 | 800 | 800 | 800 | 300 |
2019/09/09 | 800 | 800 | 800 | 800 | 100 |
2019/09/06 | 790 | 790 | 790 | 790 | 200 |
2019/09/04 | 820 | 820 | 820 | 820 | 1,000 |
2019/09/03 | 795 | 795 | 795 | 795 | 300 |
2019/09/02 | 793 | 793 | 793 | 793 | 700 |
2019/08/29 | 793 | 793 | 793 | 793 | 400 |
2019/08/28 | 793 | 793 | 793 | 793 | 100 |
2019/08/27 | 793 | 793 | 793 | 793 | 200 |
2019/08/26 | 793 | 793 | 793 | 793 | 200 |
2019/08/22 | 792 | 800 | 792 | 800 | 200 |
2019/08/21 | 820 | 820 | 796 | 796 | 1,100 |
2019/08/20 | 814 | 814 | 814 | 814 | 200 |
2019/08/19 | 805 | 826 | 805 | 826 | 700 |
2019/08/15 | 816 | 820 | 816 | 820 | 2,700 |
2019/08/14 | 817 | 817 | 816 | 816 | 300 |
2019/08/13 | 816 | 816 | 816 | 816 | 500 |
2019/08/08 | 782 | 816 | 782 | 816 | 300 |
2019/08/07 | 827 | 827 | 827 | 827 | 100 |
2019/08/05 | 832 | 832 | 800 | 800 | 600 |
2019/08/02 | 799 | 799 | 799 | 799 | 200 |
2019/07/31 | 815 | 815 | 799 | 799 | 800 |
2019/07/30 | 815 | 815 | 815 | 815 | 100 |
2019/07/29 | 815 | 815 | 815 | 815 | 100 |
2019/07/25 | 812 | 812 | 812 | 812 | 100 |
2019/07/24 | 810 | 825 | 810 | 811 | 400 |
2019/07/19 | 825 | 825 | 825 | 825 | 200 |
2019/07/18 | 850 | 850 | 850 | 850 | 100 |
2019/07/16 | 839 | 860 | 839 | 849 | 2,500 |
2019/07/12 | 809 | 840 | 809 | 840 | 800 |
2019/07/10 | 841 | 841 | 809 | 809 | 800 |
2019/07/09 | 801 | 839 | 801 | 839 | 2,100 |
2019/07/08 | 801 | 801 | 801 | 801 | 100 |
2019/07/05 | 787 | 787 | 787 | 787 | 100 |
2019/07/03 | 787 | 801 | 787 | 787 | 1,000 |
2019/07/02 | 752 | 752 | 752 | 752 | 100 |
2019/07/01 | 750 | 750 | 750 | 750 | 1,800 |
2019/06/28 | 740 | 750 | 740 | 750 | 400 |
2019/06/27 | 735 | 738 | 735 | 738 | 1,900 |
2019/06/26 | 735 | 735 | 735 | 735 | 100 |
2019/06/25 | 736 | 736 | 718 | 725 | 1,900 |
2019/06/24 | 731 | 733 | 724 | 733 | 500 |
2019/06/21 | 726 | 726 | 726 | 726 | 300 |
2019/06/20 | 730 | 730 | 716 | 730 | 1,600 |
2019/06/19 | 735 | 735 | 726 | 730 | 600 |
2019/06/18 | 734 | 734 | 734 | 734 | 400 |
2019/06/17 | 743 | 743 | 743 | 743 | 100 |
2019/06/14 | 730 | 741 | 730 | 740 | 1,600 |
2019/06/13 | 734 | 734 | 734 | 734 | 800 |
2019/06/12 | 734 | 734 | 734 | 734 | 100 |
2019/06/11 | 729 | 729 | 729 | 729 | 700 |
2019/06/10 | 730 | 730 | 725 | 729 | 300 |
2019/06/07 | 722 | 723 | 719 | 722 | 900 |
2019/06/05 | 720 | 729 | 720 | 726 | 500 |
2019/06/04 | 714 | 715 | 710 | 715 | 400 |
2019/06/03 | 744 | 744 | 710 | 725 | 5,000 |
2019/05/31 | 740 | 740 | 729 | 729 | 2,000 |
2019/05/30 | 757 | 758 | 757 | 758 | 200 |
2019/05/29 | 751 | 768 | 751 | 768 | 1,200 |
2019/05/28 | 777 | 777 | 771 | 771 | 1,100 |
2019/05/27 | 756 | 779 | 756 | 779 | 200 |
2019/05/24 | 757 | 757 | 757 | 757 | 500 |
2019/05/23 | 755 | 757 | 755 | 757 | 300 |
2019/05/22 | 765 | 765 | 765 | 765 | 100 |
2019/05/21 | 765 | 765 | 765 | 765 | 600 |
2019/05/20 | 751 | 780 | 751 | 780 | 900 |
2019/05/17 | 755 | 755 | 734 | 754 | 1,400 |
2019/05/16 | 777 | 777 | 759 | 759 | 600 |
2019/05/15 | 773 | 778 | 758 | 778 | 1,000 |
2019/05/14 | 794 | 798 | 783 | 798 | 1,100 |
2019/05/13 | 811 | 811 | 799 | 799 | 1,100 |
2019/05/09 | 805 | 805 | 805 | 805 | 100 |
2019/05/08 | 802 | 805 | 802 | 805 | 1,700 |
2019/05/07 | 801 | 802 | 801 | 802 | 400 |
2019/04/26 | 799 | 800 | 799 | 800 | 500 |
2019/04/25 | 812 | 812 | 798 | 798 | 600 |
2019/04/24 | 806 | 808 | 806 | 808 | 400 |
2019/04/23 | 799 | 808 | 796 | 805 | 3,000 |
2019/04/22 | 807 | 824 | 806 | 824 | 1,200 |
2019/04/19 | 820 | 820 | 815 | 815 | 200 |
2019/04/18 | 821 | 821 | 821 | 821 | 400 |
2019/04/17 | 824 | 824 | 824 | 824 | 100 |
2019/04/16 | 824 | 824 | 823 | 824 | 300 |
2019/04/15 | 830 | 844 | 824 | 824 | 800 |
2019/04/11 | 853 | 853 | 853 | 853 | 1,500 |
2019/04/10 | 830 | 853 | 828 | 853 | 500 |
2019/04/09 | 860 | 860 | 860 | 860 | 100 |
2019/04/08 | 830 | 830 | 830 | 830 | 100 |
2019/04/04 | 832 | 837 | 832 | 837 | 300 |
2019/04/03 | 854 | 868 | 854 | 868 | 700 |
2019/04/02 | 841 | 841 | 841 | 841 | 200 |
2019/04/01 | 838 | 838 | 836 | 837 | 1,400 |
2019/03/28 | 862 | 862 | 836 | 836 | 600 |
2019/03/27 | 885 | 885 | 868 | 869 | 2,800 |
2019/03/26 | 900 | 905 | 890 | 905 | 1,300 |
2019/03/25 | 885 | 898 | 871 | 890 | 1,900 |
2019/03/22 | 885 | 899 | 885 | 899 | 500 |
2019/03/19 | 885 | 885 | 885 | 885 | 100 |
2019/03/18 | 881 | 881 | 881 | 881 | 100 |
2019/03/15 | 886 | 890 | 880 | 880 | 400 |
2019/03/13 | 885 | 885 | 885 | 885 | 600 |
2019/03/12 | 899 | 900 | 898 | 900 | 700 |
2019/03/11 | 895 | 898 | 893 | 898 | 800 |
2019/03/08 | 890 | 896 | 889 | 893 | 1,400 |
2019/03/07 | 896 | 896 | 896 | 896 | 100 |
2019/03/06 | 897 | 898 | 895 | 897 | 1,000 |
2019/03/05 | 895 | 897 | 890 | 897 | 1,000 |
2019/03/04 | 870 | 888 | 870 | 888 | 1,000 |
2019/03/01 | 860 | 875 | 860 | 870 | 300 |
2019/02/28 | 860 | 860 | 860 | 860 | 100 |
2019/02/27 | 858 | 858 | 858 | 858 | 300 |
2019/02/26 | 858 | 858 | 858 | 858 | 300 |
2019/02/25 | 838 | 843 | 838 | 843 | 200 |
2019/02/22 | 835 | 843 | 835 | 843 | 200 |
2019/02/21 | 835 | 835 | 835 | 835 | 100 |
2019/02/20 | 825 | 835 | 825 | 835 | 800 |
2019/02/19 | 825 | 825 | 825 | 825 | 300 |
2019/02/18 | 835 | 835 | 830 | 830 | 500 |
2019/02/15 | 823 | 823 | 823 | 823 | 200 |
2019/02/13 | 830 | 830 | 810 | 810 | 500 |
2019/02/12 | 830 | 835 | 830 | 830 | 1,000 |
2019/02/08 | 830 | 830 | 830 | 830 | 400 |
2019/02/07 | 830 | 835 | 830 | 835 | 200 |
2019/02/06 | 822 | 830 | 820 | 830 | 600 |
2019/02/05 | 817 | 817 | 817 | 817 | 700 |
2019/02/04 | 815 | 820 | 815 | 817 | 300 |
2019/02/01 | 799 | 810 | 799 | 810 | 400 |
2019/01/31 | 799 | 799 | 799 | 799 | 300 |
2019/01/30 | 787 | 797 | 784 | 797 | 1,300 |
2019/01/29 | 797 | 797 | 797 | 797 | 100 |
2019/01/28 | 790 | 790 | 787 | 787 | 2,100 |
2019/01/25 | 790 | 790 | 786 | 786 | 500 |
2019/01/23 | 786 | 786 | 785 | 785 | 200 |
2019/01/22 | 790 | 790 | 785 | 786 | 900 |
2019/01/21 | 790 | 790 | 789 | 789 | 500 |
2019/01/18 | 790 | 790 | 790 | 790 | 100 |
2019/01/17 | 790 | 790 | 782 | 790 | 900 |
2019/01/15 | 799 | 800 | 799 | 799 | 2,600 |
2019/01/11 | 771 | 799 | 771 | 799 | 700 |
2019/01/10 | 758 | 773 | 758 | 770 | 1,200 |
2019/01/09 | 789 | 800 | 785 | 785 | 300 |
2019/01/08 | 780 | 785 | 771 | 785 | 1,300 |
2019/01/07 | 770 | 775 | 757 | 770 | 900 |
2019/01/04 | 745 | 751 | 745 | 745 | 900 |