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 |
---|---|---|---|---|---|
2021/12/30 | 822 | 822 | 822 | 822 | 300 |
2021/12/29 | 822 | 822 | 822 | 822 | 200 |
2021/12/28 | 808 | 820 | 808 | 809 | 400 |
2021/12/27 | 801 | 808 | 798 | 808 | 600 |
2021/12/23 | 801 | 808 | 797 | 799 | 600 |
2021/12/22 | 809 | 809 | 799 | 801 | 800 |
2021/12/21 | 820 | 820 | 799 | 801 | 1,800 |
2021/12/20 | 815 | 815 | 815 | 815 | 400 |
2021/12/17 | 800 | 812 | 800 | 812 | 200 |
2021/12/16 | 814 | 814 | 802 | 802 | 500 |
2021/12/15 | 809 | 809 | 799 | 799 | 200 |
2021/12/14 | 809 | 809 | 809 | 809 | 100 |
2021/12/13 | 806 | 806 | 798 | 798 | 4,500 |
2021/12/10 | 799 | 806 | 799 | 806 | 200 |
2021/12/09 | 799 | 799 | 799 | 799 | 100 |
2021/12/08 | 803 | 803 | 803 | 803 | 200 |
2021/12/07 | 804 | 805 | 803 | 803 | 3,300 |
2021/12/06 | 798 | 803 | 798 | 803 | 300 |
2021/12/03 | 798 | 798 | 796 | 798 | 300 |
2021/12/01 | 801 | 801 | 795 | 795 | 800 |
2021/11/30 | 800 | 800 | 800 | 800 | 100 |
2021/11/29 | 809 | 809 | 800 | 802 | 600 |
2021/11/19 | 807 | 809 | 807 | 809 | 200 |
2021/11/17 | 801 | 807 | 801 | 807 | 600 |
2021/11/15 | 807 | 807 | 807 | 807 | 100 |
2021/11/12 | 804 | 804 | 804 | 804 | 100 |
2021/11/11 | 801 | 801 | 801 | 801 | 1,000 |
2021/11/10 | 803 | 803 | 801 | 801 | 300 |
2021/11/09 | 801 | 801 | 801 | 801 | 100 |
2021/11/08 | 801 | 805 | 801 | 805 | 200 |
2021/11/05 | 808 | 808 | 801 | 801 | 200 |
2021/11/04 | 801 | 810 | 801 | 810 | 300 |
2021/11/02 | 817 | 817 | 801 | 801 | 500 |
2021/11/01 | 842 | 842 | 801 | 803 | 1,500 |
2021/10/29 | 827 | 827 | 827 | 827 | 200 |
2021/10/28 | 805 | 812 | 805 | 812 | 200 |
2021/10/27 | 797 | 805 | 797 | 805 | 200 |
2021/10/26 | 796 | 796 | 796 | 796 | 100 |
2021/10/20 | 795 | 795 | 795 | 795 | 100 |
2021/10/19 | 806 | 807 | 806 | 807 | 200 |
2021/10/18 | 804 | 805 | 804 | 805 | 300 |
2021/10/14 | 800 | 800 | 795 | 800 | 800 |
2021/10/13 | 801 | 812 | 801 | 801 | 900 |
2021/10/12 | 819 | 819 | 801 | 801 | 1,200 |
2021/10/11 | 820 | 820 | 806 | 806 | 300 |
2021/10/08 | 820 | 820 | 795 | 806 | 3,400 |
2021/10/07 | 816 | 816 | 816 | 816 | 100 |
2021/10/06 | 804 | 804 | 804 | 804 | 100 |
2021/10/05 | 817 | 817 | 817 | 817 | 300 |
2021/10/04 | 802 | 802 | 802 | 802 | 200 |
2021/10/01 | 802 | 802 | 802 | 802 | 200 |
2021/09/28 | 810 | 810 | 810 | 810 | 400 |
2021/09/27 | 810 | 810 | 810 | 810 | 100 |
2021/09/24 | 802 | 802 | 802 | 802 | 100 |
2021/09/21 | 804 | 804 | 804 | 804 | 200 |
2021/09/17 | 804 | 804 | 804 | 804 | 300 |
2021/09/16 | 810 | 810 | 802 | 802 | 700 |
2021/09/15 | 810 | 810 | 810 | 810 | 300 |
2021/09/14 | 810 | 810 | 810 | 810 | 200 |
2021/09/13 | 806 | 806 | 806 | 806 | 1,100 |
2021/09/09 | 806 | 806 | 806 | 806 | 300 |
2021/09/08 | 811 | 812 | 811 | 812 | 500 |
2021/09/06 | 810 | 810 | 810 | 810 | 100 |
2021/09/03 | 821 | 821 | 821 | 821 | 100 |
2021/09/02 | 817 | 819 | 817 | 819 | 200 |
2021/09/01 | 817 | 817 | 817 | 817 | 400 |
2021/08/31 | 817 | 817 | 817 | 817 | 200 |
2021/08/30 | 801 | 802 | 800 | 802 | 400 |
2021/08/23 | 801 | 801 | 800 | 800 | 300 |
2021/08/20 | 802 | 802 | 801 | 801 | 200 |
2021/08/18 | 817 | 817 | 817 | 817 | 100 |
2021/08/17 | 816 | 816 | 816 | 816 | 200 |
2021/08/16 | 817 | 817 | 815 | 815 | 200 |
2021/08/13 | 808 | 819 | 808 | 819 | 300 |
2021/08/12 | 791 | 795 | 791 | 795 | 1,100 |
2021/08/11 | 787 | 788 | 787 | 787 | 700 |
2021/08/10 | 777 | 785 | 777 | 785 | 4,700 |
2021/08/04 | 820 | 820 | 815 | 815 | 500 |
2021/08/03 | 842 | 846 | 823 | 823 | 500 |
2021/08/02 | 831 | 840 | 824 | 824 | 700 |
2021/07/30 | 842 | 842 | 842 | 842 | 100 |
2021/07/29 | 843 | 843 | 843 | 843 | 200 |
2021/07/28 | 815 | 845 | 815 | 832 | 600 |
2021/07/27 | 814 | 814 | 814 | 814 | 100 |
2021/07/26 | 823 | 823 | 812 | 812 | 300 |
2021/07/16 | 823 | 823 | 823 | 823 | 100 |
2021/07/15 | 818 | 818 | 818 | 818 | 100 |
2021/07/14 | 849 | 849 | 844 | 844 | 2,400 |
2021/07/13 | 809 | 809 | 809 | 809 | 100 |
2021/07/12 | 810 | 810 | 809 | 809 | 2,000 |
2021/07/09 | 795 | 809 | 790 | 809 | 1,400 |
2021/07/08 | 798 | 798 | 796 | 796 | 700 |
2021/07/06 | 802 | 802 | 802 | 802 | 1,000 |
2021/07/05 | 801 | 802 | 801 | 802 | 300 |
2021/07/02 | 797 | 804 | 797 | 804 | 200 |
2021/07/01 | 801 | 801 | 801 | 801 | 100 |
2021/06/30 | 801 | 801 | 801 | 801 | 300 |
2021/06/29 | 801 | 801 | 801 | 801 | 2,800 |
2021/06/23 | 796 | 801 | 796 | 801 | 400 |
2021/06/22 | 807 | 807 | 794 | 794 | 700 |
2021/06/21 | 798 | 800 | 792 | 792 | 500 |
2021/06/18 | 800 | 800 | 800 | 800 | 100 |
2021/06/17 | 801 | 802 | 801 | 802 | 200 |
2021/06/16 | 801 | 806 | 800 | 801 | 1,100 |
2021/06/15 | 801 | 801 | 801 | 801 | 100 |
2021/06/11 | 808 | 808 | 808 | 808 | 900 |
2021/06/10 | 808 | 808 | 808 | 808 | 300 |
2021/06/09 | 801 | 801 | 799 | 800 | 700 |
2021/06/08 | 802 | 811 | 800 | 811 | 900 |
2021/06/07 | 801 | 802 | 801 | 802 | 200 |
2021/06/04 | 801 | 802 | 800 | 801 | 500 |
2021/06/03 | 805 | 805 | 805 | 805 | 500 |
2021/06/01 | 805 | 805 | 805 | 805 | 400 |
2021/05/31 | 805 | 805 | 805 | 805 | 400 |
2021/05/28 | 802 | 802 | 802 | 802 | 100 |
2021/05/27 | 815 | 815 | 815 | 815 | 400 |
2021/05/25 | 816 | 816 | 815 | 815 | 300 |
2021/05/24 | 802 | 802 | 801 | 801 | 1,100 |
2021/05/21 | 805 | 805 | 802 | 802 | 800 |
2021/05/20 | 806 | 806 | 806 | 806 | 100 |
2021/05/19 | 821 | 821 | 821 | 821 | 200 |
2021/05/17 | 807 | 822 | 807 | 822 | 200 |
2021/05/14 | 806 | 806 | 806 | 806 | 100 |
2021/05/13 | 812 | 812 | 805 | 805 | 900 |
2021/05/12 | 819 | 819 | 819 | 819 | 100 |
2021/05/11 | 813 | 813 | 813 | 813 | 1,600 |
2021/05/10 | 819 | 819 | 813 | 813 | 200 |
2021/05/07 | 819 | 820 | 819 | 819 | 1,000 |
2021/05/06 | 819 | 819 | 819 | 819 | 300 |
2021/04/30 | 810 | 810 | 810 | 810 | 200 |
2021/04/28 | 812 | 812 | 811 | 811 | 400 |
2021/04/27 | 812 | 812 | 811 | 811 | 400 |
2021/04/26 | 811 | 811 | 811 | 811 | 200 |
2021/04/21 | 815 | 815 | 814 | 814 | 200 |
2021/04/20 | 814 | 819 | 814 | 819 | 300 |
2021/04/19 | 818 | 820 | 811 | 814 | 700 |
2021/04/16 | 818 | 819 | 818 | 819 | 300 |
2021/04/15 | 820 | 820 | 819 | 819 | 500 |
2021/04/14 | 820 | 820 | 820 | 820 | 400 |
2021/04/13 | 828 | 830 | 820 | 820 | 1,800 |
2021/04/12 | 822 | 828 | 821 | 828 | 800 |
2021/04/09 | 823 | 828 | 821 | 821 | 300 |
2021/04/08 | 824 | 824 | 823 | 823 | 200 |
2021/04/07 | 824 | 828 | 824 | 828 | 200 |
2021/04/06 | 826 | 829 | 824 | 824 | 300 |
2021/04/05 | 826 | 831 | 826 | 826 | 1,000 |
2021/04/02 | 840 | 840 | 823 | 833 | 2,200 |
2021/04/01 | 847 | 847 | 837 | 843 | 1,400 |
2021/03/31 | 849 | 855 | 842 | 842 | 1,400 |
2021/03/30 | 827 | 859 | 827 | 858 | 4,100 |
2021/03/29 | 890 | 909 | 890 | 909 | 2,700 |
2021/03/26 | 882 | 885 | 878 | 883 | 2,000 |
2021/03/25 | 878 | 883 | 866 | 883 | 1,300 |
2021/03/24 | 887 | 888 | 866 | 872 | 1,400 |
2021/03/23 | 888 | 889 | 860 | 880 | 2,900 |
2021/03/22 | 900 | 900 | 860 | 888 | 10,800 |
2021/03/19 | 896 | 900 | 896 | 900 | 1,400 |
2021/03/18 | 898 | 899 | 896 | 896 | 600 |
2021/03/17 | 899 | 899 | 899 | 899 | 100 |
2021/03/16 | 899 | 901 | 896 | 896 | 600 |
2021/03/15 | 900 | 900 | 897 | 900 | 1,000 |
2021/03/12 | 896 | 898 | 896 | 898 | 200 |
2021/03/11 | 896 | 900 | 893 | 893 | 1,500 |
2021/03/10 | 900 | 900 | 896 | 896 | 500 |
2021/03/09 | 897 | 900 | 897 | 900 | 300 |
2021/03/08 | 907 | 907 | 897 | 897 | 500 |
2021/03/05 | 899 | 907 | 892 | 892 | 400 |
2021/03/04 | 869 | 899 | 869 | 899 | 300 |
2021/03/03 | 905 | 905 | 881 | 881 | 400 |
2021/03/02 | 907 | 907 | 905 | 905 | 200 |
2021/03/01 | 900 | 901 | 900 | 901 | 1,200 |
2021/02/26 | 888 | 900 | 871 | 900 | 600 |
2021/02/25 | 869 | 869 | 869 | 869 | 300 |
2021/02/24 | 874 | 878 | 874 | 878 | 300 |
2021/02/22 | 866 | 866 | 866 | 866 | 100 |
2021/02/19 | 870 | 870 | 851 | 851 | 300 |
2021/02/18 | 870 | 870 | 860 | 868 | 400 |
2021/02/17 | 849 | 869 | 849 | 869 | 300 |
2021/02/16 | 870 | 870 | 869 | 869 | 200 |
2021/02/15 | 872 | 872 | 865 | 865 | 600 |
2021/02/12 | 844 | 866 | 844 | 865 | 700 |
2021/02/10 | 844 | 844 | 828 | 844 | 1,000 |
2021/02/09 | 845 | 845 | 830 | 832 | 1,800 |
2021/02/08 | 860 | 868 | 843 | 860 | 700 |
2021/02/05 | 832 | 850 | 832 | 850 | 500 |
2021/02/04 | 835 | 835 | 835 | 835 | 100 |
2021/02/03 | 845 | 854 | 843 | 854 | 600 |
2021/02/02 | 839 | 842 | 839 | 842 | 300 |
2021/02/01 | 836 | 837 | 836 | 837 | 200 |
2021/01/29 | 845 | 845 | 836 | 836 | 600 |
2021/01/28 | 839 | 840 | 839 | 840 | 400 |
2021/01/27 | 834 | 835 | 834 | 835 | 400 |
2021/01/26 | 828 | 834 | 828 | 833 | 500 |
2021/01/25 | 824 | 824 | 824 | 824 | 200 |
2021/01/22 | 824 | 824 | 824 | 824 | 100 |
2021/01/21 | 812 | 820 | 812 | 812 | 1,600 |
2021/01/20 | 838 | 838 | 835 | 835 | 200 |
2021/01/19 | 835 | 835 | 835 | 835 | 100 |
2021/01/18 | 830 | 830 | 830 | 830 | 100 |
2021/01/15 | 834 | 834 | 834 | 834 | 200 |
2021/01/14 | 834 | 834 | 834 | 834 | 400 |
2021/01/13 | 834 | 834 | 834 | 834 | 200 |
2021/01/12 | 832 | 834 | 832 | 832 | 1,200 |
2021/01/08 | 832 | 832 | 832 | 832 | 100 |
2021/01/07 | 830 | 830 | 829 | 829 | 200 |
2021/01/06 | 830 | 830 | 830 | 830 | 200 |
2021/01/05 | 793 | 835 | 793 | 830 | 1,200 |
2021/01/04 | 813 | 830 | 813 | 830 | 700 |