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 |
---|---|---|---|---|---|
2020/12/30 | 813 | 813 | 813 | 813 | 100 |
2020/12/29 | 818 | 818 | 818 | 818 | 500 |
2020/12/28 | 785 | 785 | 783 | 783 | 400 |
2020/12/24 | 795 | 795 | 785 | 785 | 200 |
2020/12/23 | 790 | 795 | 790 | 795 | 500 |
2020/12/22 | 784 | 800 | 784 | 800 | 800 |
2020/12/21 | 799 | 800 | 799 | 800 | 300 |
2020/12/18 | 790 | 790 | 780 | 780 | 1,300 |
2020/12/17 | 791 | 791 | 790 | 790 | 900 |
2020/12/16 | 800 | 807 | 800 | 807 | 200 |
2020/12/15 | 807 | 810 | 807 | 807 | 1,400 |
2020/12/14 | 800 | 807 | 800 | 807 | 2,500 |
2020/12/11 | 790 | 790 | 790 | 790 | 4,200 |
2020/12/10 | 785 | 790 | 785 | 790 | 300 |
2020/12/09 | 794 | 798 | 789 | 790 | 3,800 |
2020/12/08 | 790 | 794 | 790 | 794 | 1,600 |
2020/12/07 | 790 | 790 | 790 | 790 | 200 |
2020/12/04 | 773 | 775 | 773 | 775 | 300 |
2020/12/03 | 784 | 784 | 783 | 783 | 200 |
2020/12/02 | 785 | 790 | 784 | 784 | 400 |
2020/12/01 | 790 | 790 | 787 | 787 | 600 |
2020/11/30 | 787 | 787 | 787 | 787 | 700 |
2020/11/27 | 783 | 787 | 783 | 787 | 300 |
2020/11/26 | 784 | 784 | 780 | 780 | 500 |
2020/11/24 | 780 | 782 | 775 | 782 | 500 |
2020/11/20 | 771 | 772 | 771 | 772 | 500 |
2020/11/19 | 786 | 786 | 786 | 786 | 100 |
2020/11/17 | 780 | 790 | 779 | 790 | 1,000 |
2020/11/16 | 788 | 788 | 784 | 784 | 400 |
2020/11/12 | 788 | 788 | 788 | 788 | 1,000 |
2020/11/11 | 789 | 789 | 786 | 786 | 1,200 |
2020/11/10 | 780 | 786 | 780 | 786 | 200 |
2020/11/06 | 778 | 778 | 769 | 769 | 200 |
2020/11/05 | 780 | 780 | 780 | 780 | 100 |
2020/11/04 | 783 | 783 | 778 | 778 | 200 |
2020/11/02 | 782 | 782 | 782 | 782 | 800 |
2020/10/30 | 770 | 782 | 770 | 782 | 200 |
2020/10/27 | 775 | 775 | 775 | 775 | 500 |
2020/10/22 | 775 | 775 | 775 | 775 | 100 |
2020/10/21 | 771 | 786 | 771 | 786 | 200 |
2020/10/20 | 768 | 786 | 768 | 786 | 400 |
2020/10/19 | 783 | 783 | 783 | 783 | 100 |
2020/10/16 | 783 | 783 | 783 | 783 | 100 |
2020/10/15 | 779 | 779 | 770 | 770 | 800 |
2020/10/13 | 791 | 794 | 791 | 794 | 200 |
2020/10/12 | 791 | 791 | 791 | 791 | 900 |
2020/10/09 | 791 | 791 | 791 | 791 | 100 |
2020/10/08 | 771 | 771 | 771 | 771 | 200 |
2020/10/07 | 778 | 778 | 761 | 770 | 1,900 |
2020/10/06 | 805 | 808 | 778 | 778 | 400 |
2020/10/02 | 805 | 805 | 805 | 805 | 500 |
2020/09/29 | 800 | 805 | 800 | 805 | 400 |
2020/09/28 | 800 | 800 | 800 | 800 | 100 |
2020/09/25 | 797 | 797 | 797 | 797 | 200 |
2020/09/23 | 787 | 799 | 771 | 797 | 1,500 |
2020/09/18 | 780 | 785 | 780 | 785 | 700 |
2020/09/17 | 805 | 805 | 785 | 785 | 2,000 |
2020/09/16 | 816 | 816 | 814 | 814 | 300 |
2020/09/15 | 790 | 820 | 790 | 817 | 300 |
2020/09/14 | 799 | 805 | 797 | 805 | 600 |
2020/09/11 | 797 | 797 | 797 | 797 | 1,100 |
2020/09/08 | 797 | 797 | 797 | 797 | 300 |
2020/09/07 | 799 | 799 | 779 | 799 | 900 |
2020/09/04 | 790 | 799 | 786 | 799 | 1,400 |
2020/09/03 | 799 | 799 | 790 | 790 | 1,900 |
2020/09/02 | 803 | 806 | 803 | 805 | 1,400 |
2020/09/01 | 815 | 815 | 815 | 815 | 600 |
2020/08/31 | 815 | 815 | 815 | 815 | 100 |
2020/08/28 | 826 | 826 | 810 | 810 | 400 |
2020/08/27 | 828 | 828 | 816 | 816 | 800 |
2020/08/26 | 809 | 828 | 797 | 828 | 1,700 |
2020/08/25 | 801 | 804 | 800 | 804 | 600 |
2020/08/24 | 804 | 805 | 804 | 804 | 1,000 |
2020/08/21 | 805 | 805 | 805 | 805 | 500 |
2020/08/20 | 809 | 809 | 808 | 808 | 500 |
2020/08/19 | 814 | 814 | 809 | 809 | 200 |
2020/08/13 | 815 | 830 | 815 | 830 | 200 |
2020/08/12 | 810 | 814 | 810 | 814 | 600 |
2020/08/11 | 840 | 840 | 840 | 840 | 1,000 |
2020/08/07 | 840 | 840 | 840 | 840 | 100 |
2020/08/04 | 833 | 833 | 833 | 833 | 300 |
2020/08/03 | 833 | 833 | 833 | 833 | 100 |
2020/07/31 | 831 | 831 | 821 | 821 | 600 |
2020/07/30 | 830 | 845 | 830 | 845 | 400 |
2020/07/28 | 828 | 828 | 828 | 828 | 100 |
2020/07/27 | 840 | 840 | 827 | 827 | 600 |
2020/07/22 | 847 | 852 | 847 | 850 | 1,600 |
2020/07/20 | 874 | 874 | 870 | 870 | 400 |
2020/07/17 | 874 | 874 | 874 | 874 | 300 |
2020/07/16 | 910 | 910 | 881 | 888 | 1,600 |
2020/07/15 | 894 | 910 | 894 | 910 | 900 |
2020/07/14 | 908 | 908 | 894 | 894 | 2,700 |
2020/07/13 | 893 | 894 | 893 | 894 | 900 |
2020/07/10 | 897 | 897 | 893 | 893 | 200 |
2020/07/09 | 888 | 893 | 888 | 893 | 900 |
2020/07/08 | 888 | 888 | 888 | 888 | 600 |
2020/07/07 | 878 | 888 | 878 | 888 | 400 |
2020/07/06 | 878 | 878 | 878 | 878 | 100 |
2020/07/03 | 878 | 878 | 878 | 878 | 100 |
2020/07/02 | 900 | 900 | 877 | 878 | 900 |
2020/07/01 | 860 | 899 | 860 | 895 | 2,800 |
2020/06/30 | 859 | 859 | 859 | 859 | 900 |
2020/06/29 | 858 | 859 | 852 | 859 | 800 |
2020/06/26 | 845 | 852 | 845 | 852 | 300 |
2020/06/25 | 845 | 845 | 845 | 845 | 200 |
2020/06/24 | 846 | 846 | 846 | 846 | 200 |
2020/06/23 | 852 | 852 | 831 | 831 | 200 |
2020/06/22 | 818 | 845 | 818 | 830 | 600 |
2020/06/19 | 834 | 834 | 808 | 808 | 500 |
2020/06/18 | 820 | 820 | 820 | 820 | 100 |
2020/06/17 | 816 | 816 | 816 | 816 | 500 |
2020/06/16 | 840 | 846 | 816 | 816 | 600 |
2020/06/15 | 832 | 849 | 797 | 810 | 1,300 |
2020/06/12 | 832 | 832 | 816 | 832 | 900 |
2020/06/11 | 838 | 838 | 837 | 837 | 500 |
2020/06/10 | 845 | 845 | 837 | 837 | 1,500 |
2020/06/09 | 852 | 852 | 844 | 844 | 600 |
2020/06/08 | 855 | 855 | 844 | 855 | 1,500 |
2020/06/05 | 859 | 859 | 850 | 850 | 1,000 |
2020/06/04 | 857 | 874 | 857 | 874 | 400 |
2020/06/03 | 856 | 860 | 856 | 860 | 200 |
2020/06/02 | 861 | 861 | 855 | 855 | 400 |
2020/06/01 | 861 | 862 | 861 | 861 | 300 |
2020/05/29 | 879 | 879 | 861 | 861 | 300 |
2020/05/28 | 863 | 863 | 856 | 856 | 200 |
2020/05/27 | 854 | 855 | 854 | 855 | 500 |
2020/05/26 | 863 | 863 | 852 | 854 | 1,100 |
2020/05/25 | 874 | 878 | 855 | 878 | 1,500 |
2020/05/22 | 890 | 900 | 844 | 851 | 3,300 |
2020/05/21 | 930 | 933 | 881 | 901 | 7,100 |
2020/05/20 | 970 | 970 | 900 | 915 | 16,700 |
2020/05/19 | 1,030 | 1,060 | 1,000 | 1,060 | 16,900 |
2020/05/18 | 804 | 910 | 804 | 910 | 7,100 |
2020/05/15 | 760 | 760 | 760 | 760 | 100 |
2020/05/14 | 756 | 770 | 756 | 770 | 300 |
2020/05/13 | 768 | 768 | 756 | 756 | 900 |
2020/05/12 | 737 | 760 | 737 | 760 | 2,200 |
2020/05/11 | 725 | 740 | 725 | 737 | 500 |
2020/05/08 | 730 | 730 | 720 | 720 | 300 |
2020/05/07 | 730 | 731 | 730 | 731 | 1,000 |
2020/05/01 | 730 | 730 | 730 | 730 | 500 |
2020/04/30 | 712 | 715 | 712 | 715 | 300 |
2020/04/28 | 710 | 711 | 710 | 710 | 700 |
2020/04/27 | 708 | 708 | 708 | 708 | 100 |
2020/04/24 | 707 | 712 | 707 | 708 | 400 |
2020/04/23 | 704 | 707 | 704 | 707 | 200 |
2020/04/22 | 708 | 708 | 707 | 707 | 400 |
2020/04/21 | 709 | 709 | 708 | 708 | 200 |
2020/04/20 | 713 | 713 | 713 | 713 | 100 |
2020/04/17 | 706 | 713 | 706 | 713 | 400 |
2020/04/16 | 710 | 710 | 709 | 710 | 600 |
2020/04/15 | 712 | 712 | 710 | 710 | 1,500 |
2020/04/14 | 709 | 714 | 709 | 711 | 500 |
2020/04/13 | 720 | 735 | 706 | 708 | 2,000 |
2020/04/10 | 700 | 705 | 699 | 705 | 2,100 |
2020/04/09 | 705 | 707 | 701 | 701 | 500 |
2020/04/08 | 705 | 709 | 700 | 705 | 900 |
2020/04/07 | 707 | 719 | 700 | 700 | 1,600 |
2020/04/06 | 720 | 720 | 711 | 720 | 300 |
2020/04/03 | 731 | 731 | 721 | 721 | 500 |
2020/04/02 | 755 | 755 | 731 | 731 | 800 |
2020/04/01 | 770 | 770 | 755 | 755 | 600 |
2020/03/31 | 755 | 755 | 755 | 755 | 200 |
2020/03/30 | 763 | 763 | 751 | 755 | 1,600 |
2020/03/27 | 810 | 820 | 806 | 820 | 1,800 |
2020/03/25 | 800 | 811 | 800 | 810 | 1,700 |
2020/03/24 | 809 | 821 | 791 | 821 | 500 |
2020/03/23 | 805 | 805 | 745 | 802 | 1,300 |
2020/03/19 | 740 | 760 | 740 | 760 | 300 |
2020/03/17 | 725 | 735 | 720 | 735 | 700 |
2020/03/16 | 755 | 755 | 755 | 755 | 100 |
2020/03/13 | 753 | 760 | 735 | 755 | 1,200 |
2020/03/12 | 781 | 799 | 760 | 760 | 1,400 |
2020/03/11 | 751 | 781 | 751 | 781 | 400 |
2020/03/10 | 771 | 771 | 734 | 750 | 700 |
2020/03/09 | 791 | 800 | 756 | 756 | 1,700 |
2020/03/06 | 812 | 812 | 812 | 812 | 200 |
2020/03/05 | 823 | 823 | 823 | 823 | 100 |
2020/03/04 | 853 | 853 | 823 | 823 | 500 |
2020/03/03 | 838 | 838 | 838 | 838 | 200 |
2020/03/02 | 778 | 823 | 778 | 793 | 1,300 |
2020/02/28 | 805 | 816 | 779 | 779 | 800 |
2020/02/27 | 862 | 900 | 816 | 816 | 1,000 |
2020/02/26 | 876 | 876 | 862 | 862 | 300 |
2020/02/20 | 916 | 916 | 891 | 891 | 800 |
2020/02/18 | 915 | 915 | 915 | 915 | 100 |
2020/02/17 | 912 | 912 | 910 | 910 | 200 |
2020/02/14 | 916 | 916 | 916 | 916 | 200 |
2020/02/13 | 915 | 916 | 915 | 916 | 600 |
2020/02/12 | 913 | 915 | 913 | 915 | 300 |
2020/02/10 | 915 | 915 | 913 | 913 | 500 |
2020/02/07 | 915 | 915 | 915 | 915 | 100 |
2020/02/06 | 915 | 915 | 895 | 895 | 500 |
2020/02/05 | 925 | 925 | 900 | 900 | 2,700 |
2020/01/30 | 915 | 915 | 905 | 905 | 400 |
2020/01/29 | 915 | 915 | 915 | 915 | 300 |
2020/01/27 | 900 | 912 | 900 | 905 | 300 |
2020/01/24 | 910 | 910 | 910 | 910 | 100 |
2020/01/23 | 898 | 898 | 898 | 898 | 400 |
2020/01/22 | 898 | 909 | 898 | 909 | 200 |
2020/01/21 | 920 | 920 | 896 | 896 | 200 |
2020/01/20 | 900 | 923 | 900 | 923 | 1,800 |
2020/01/17 | 925 | 925 | 891 | 899 | 600 |
2020/01/16 | 895 | 925 | 895 | 925 | 2,100 |
2020/01/15 | 890 | 895 | 886 | 895 | 300 |
2020/01/14 | 890 | 896 | 886 | 886 | 4,300 |
2020/01/10 | 885 | 885 | 885 | 885 | 100 |
2020/01/09 | 888 | 888 | 888 | 888 | 100 |
2020/01/08 | 878 | 878 | 878 | 878 | 100 |
2020/01/07 | 890 | 890 | 875 | 875 | 700 |
2020/01/06 | 868 | 875 | 868 | 875 | 200 |