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 |
---|---|---|---|---|---|
2022/12/30 | 703 | 704 | 703 | 703 | 300 |
2022/12/29 | 698 | 703 | 698 | 703 | 200 |
2022/12/28 | 697 | 698 | 697 | 698 | 500 |
2022/12/27 | 699 | 700 | 697 | 697 | 4,900 |
2022/12/26 | 700 | 700 | 699 | 699 | 4,000 |
2022/12/23 | 699 | 700 | 699 | 700 | 4,000 |
2022/12/22 | 700 | 704 | 700 | 704 | 500 |
2022/12/21 | 702 | 702 | 698 | 698 | 1,200 |
2022/12/20 | 703 | 703 | 702 | 702 | 600 |
2022/12/19 | 700 | 703 | 700 | 703 | 500 |
2022/12/16 | 714 | 714 | 700 | 700 | 200 |
2022/12/14 | 707 | 720 | 699 | 699 | 3,600 |
2022/12/13 | 709 | 709 | 705 | 706 | 700 |
2022/12/12 | 702 | 703 | 702 | 702 | 6,700 |
2022/12/09 | 702 | 702 | 702 | 702 | 100 |
2022/12/08 | 702 | 709 | 701 | 702 | 1,900 |
2022/12/07 | 700 | 701 | 700 | 701 | 1,000 |
2022/12/06 | 698 | 700 | 698 | 700 | 1,700 |
2022/12/05 | 707 | 707 | 698 | 698 | 800 |
2022/12/02 | 701 | 708 | 698 | 708 | 600 |
2022/12/01 | 708 | 709 | 702 | 702 | 800 |
2022/11/30 | 710 | 710 | 708 | 708 | 200 |
2022/11/29 | 701 | 712 | 701 | 712 | 500 |
2022/11/28 | 701 | 701 | 665 | 701 | 4,600 |
2022/11/25 | 708 | 716 | 707 | 716 | 700 |
2022/11/24 | 700 | 719 | 696 | 719 | 1,900 |
2022/11/22 | 695 | 700 | 695 | 700 | 700 |
2022/11/21 | 690 | 695 | 690 | 695 | 1,400 |
2022/11/18 | 690 | 694 | 683 | 694 | 1,700 |
2022/11/17 | 690 | 690 | 685 | 690 | 900 |
2022/11/16 | 690 | 693 | 690 | 690 | 1,000 |
2022/11/15 | 693 | 694 | 690 | 690 | 600 |
2022/11/14 | 690 | 694 | 685 | 694 | 900 |
2022/11/11 | 685 | 690 | 685 | 690 | 2,400 |
2022/11/10 | 695 | 700 | 684 | 685 | 1,000 |
2022/11/09 | 703 | 703 | 695 | 695 | 3,500 |
2022/11/08 | 710 | 710 | 706 | 708 | 1,000 |
2022/11/07 | 712 | 712 | 712 | 712 | 100 |
2022/11/04 | 712 | 715 | 712 | 712 | 500 |
2022/11/02 | 710 | 715 | 709 | 715 | 800 |
2022/11/01 | 721 | 721 | 702 | 718 | 2,600 |
2022/10/31 | 721 | 721 | 721 | 721 | 200 |
2022/10/28 | 721 | 721 | 721 | 721 | 200 |
2022/10/27 | 720 | 721 | 719 | 721 | 400 |
2022/10/26 | 720 | 720 | 718 | 719 | 700 |
2022/10/25 | 720 | 721 | 720 | 721 | 300 |
2022/10/24 | 725 | 725 | 721 | 721 | 300 |
2022/10/21 | 721 | 722 | 721 | 722 | 300 |
2022/10/20 | 722 | 722 | 721 | 722 | 800 |
2022/10/19 | 728 | 728 | 722 | 722 | 300 |
2022/10/18 | 728 | 728 | 721 | 728 | 400 |
2022/10/17 | 722 | 722 | 721 | 721 | 300 |
2022/10/14 | 720 | 722 | 720 | 722 | 200 |
2022/10/13 | 722 | 722 | 722 | 722 | 400 |
2022/10/12 | 725 | 725 | 720 | 722 | 400 |
2022/10/11 | 725 | 725 | 725 | 725 | 1,100 |
2022/10/07 | 719 | 725 | 716 | 725 | 1,100 |
2022/10/06 | 716 | 719 | 716 | 719 | 800 |
2022/10/05 | 730 | 730 | 716 | 716 | 1,300 |
2022/10/04 | 719 | 730 | 715 | 730 | 900 |
2022/10/03 | 719 | 720 | 719 | 719 | 400 |
2022/09/30 | 733 | 733 | 711 | 719 | 1,400 |
2022/09/27 | 741 | 741 | 741 | 741 | 400 |
2022/09/22 | 733 | 741 | 733 | 741 | 400 |
2022/09/21 | 731 | 733 | 731 | 733 | 500 |
2022/09/20 | 742 | 742 | 730 | 730 | 1,300 |
2022/09/15 | 740 | 740 | 740 | 740 | 100 |
2022/09/14 | 741 | 741 | 741 | 741 | 1,000 |
2022/09/13 | 734 | 737 | 734 | 737 | 300 |
2022/09/12 | 734 | 734 | 732 | 734 | 400 |
2022/09/09 | 732 | 732 | 730 | 730 | 500 |
2022/09/08 | 731 | 738 | 731 | 735 | 800 |
2022/09/07 | 731 | 737 | 730 | 737 | 400 |
2022/09/06 | 742 | 742 | 742 | 742 | 100 |
2022/09/05 | 745 | 745 | 731 | 731 | 500 |
2022/09/02 | 753 | 753 | 711 | 749 | 5,800 |
2022/09/01 | 754 | 754 | 750 | 750 | 500 |
2022/08/30 | 750 | 750 | 750 | 750 | 100 |
2022/08/29 | 750 | 750 | 750 | 750 | 400 |
2022/08/26 | 750 | 750 | 750 | 750 | 300 |
2022/08/25 | 750 | 750 | 750 | 750 | 200 |
2022/08/24 | 750 | 750 | 750 | 750 | 500 |
2022/08/23 | 750 | 759 | 750 | 751 | 300 |
2022/08/22 | 751 | 751 | 750 | 750 | 300 |
2022/08/19 | 749 | 750 | 749 | 750 | 300 |
2022/08/18 | 750 | 750 | 750 | 750 | 200 |
2022/08/17 | 750 | 750 | 750 | 750 | 200 |
2022/08/16 | 745 | 750 | 745 | 750 | 400 |
2022/08/15 | 745 | 745 | 745 | 745 | 100 |
2022/08/12 | 750 | 750 | 745 | 745 | 1,500 |
2022/08/09 | 755 | 755 | 750 | 750 | 1,400 |
2022/08/08 | 761 | 761 | 755 | 755 | 200 |
2022/08/05 | 754 | 761 | 754 | 761 | 400 |
2022/08/04 | 758 | 759 | 758 | 759 | 500 |
2022/08/03 | 770 | 770 | 758 | 758 | 2,000 |
2022/08/02 | 760 | 760 | 760 | 760 | 100 |
2022/08/01 | 755 | 763 | 755 | 763 | 700 |
2022/07/29 | 753 | 755 | 750 | 755 | 500 |
2022/07/28 | 752 | 753 | 751 | 753 | 600 |
2022/07/27 | 755 | 758 | 755 | 755 | 500 |
2022/07/26 | 750 | 758 | 750 | 755 | 700 |
2022/07/25 | 756 | 757 | 750 | 750 | 600 |
2022/07/22 | 760 | 765 | 704 | 756 | 7,600 |
2022/07/21 | 760 | 760 | 760 | 760 | 300 |
2022/07/20 | 760 | 760 | 760 | 760 | 200 |
2022/07/19 | 760 | 760 | 760 | 760 | 300 |
2022/07/15 | 760 | 762 | 760 | 760 | 600 |
2022/07/14 | 761 | 761 | 760 | 760 | 400 |
2022/07/13 | 773 | 773 | 756 | 760 | 2,300 |
2022/07/12 | 774 | 774 | 774 | 774 | 100 |
2022/07/11 | 775 | 778 | 772 | 775 | 6,600 |
2022/07/08 | 771 | 773 | 771 | 772 | 400 |
2022/07/07 | 774 | 777 | 774 | 774 | 400 |
2022/07/06 | 775 | 775 | 775 | 775 | 100 |
2022/07/05 | 774 | 774 | 774 | 774 | 900 |
2022/07/04 | 775 | 775 | 760 | 774 | 600 |
2022/07/01 | 777 | 777 | 777 | 777 | 700 |
2022/06/30 | 777 | 777 | 777 | 777 | 2,700 |
2022/06/28 | 748 | 769 | 748 | 751 | 2,700 |
2022/06/27 | 746 | 747 | 746 | 747 | 600 |
2022/06/24 | 754 | 754 | 750 | 750 | 200 |
2022/06/23 | 740 | 755 | 740 | 755 | 500 |
2022/06/22 | 732 | 734 | 732 | 734 | 200 |
2022/06/21 | 731 | 739 | 731 | 735 | 800 |
2022/06/20 | 734 | 734 | 731 | 731 | 800 |
2022/06/17 | 742 | 742 | 734 | 734 | 2,300 |
2022/06/16 | 741 | 748 | 740 | 747 | 1,400 |
2022/06/15 | 757 | 757 | 740 | 748 | 1,600 |
2022/06/14 | 758 | 758 | 740 | 758 | 1,200 |
2022/06/13 | 761 | 761 | 745 | 758 | 3,600 |
2022/06/10 | 761 | 761 | 761 | 761 | 700 |
2022/06/09 | 750 | 768 | 750 | 768 | 19,700 |
2022/06/08 | 795 | 795 | 795 | 795 | 100 |
2022/06/07 | 791 | 792 | 791 | 792 | 200 |
2022/06/03 | 793 | 793 | 793 | 793 | 1,100 |
2022/05/31 | 791 | 791 | 791 | 791 | 100 |
2022/05/30 | 790 | 790 | 790 | 790 | 100 |
2022/05/27 | 793 | 793 | 793 | 793 | 300 |
2022/05/25 | 793 | 793 | 793 | 793 | 200 |
2022/05/24 | 793 | 793 | 793 | 793 | 100 |
2022/05/20 | 802 | 802 | 802 | 802 | 100 |
2022/05/18 | 802 | 802 | 802 | 802 | 100 |
2022/05/13 | 804 | 804 | 804 | 804 | 800 |
2022/05/11 | 789 | 789 | 789 | 789 | 100 |
2022/05/10 | 800 | 800 | 789 | 789 | 300 |
2022/05/06 | 802 | 802 | 802 | 802 | 400 |
2022/05/02 | 802 | 802 | 802 | 802 | 400 |
2022/04/27 | 789 | 789 | 789 | 789 | 300 |
2022/04/26 | 788 | 788 | 788 | 788 | 100 |
2022/04/25 | 788 | 788 | 788 | 788 | 100 |
2022/04/22 | 790 | 790 | 789 | 789 | 300 |
2022/04/21 | 791 | 791 | 791 | 791 | 200 |
2022/04/20 | 800 | 800 | 795 | 795 | 300 |
2022/04/18 | 800 | 800 | 800 | 800 | 100 |
2022/04/15 | 802 | 802 | 797 | 800 | 300 |
2022/04/14 | 802 | 802 | 802 | 802 | 200 |
2022/04/13 | 793 | 805 | 793 | 805 | 1,100 |
2022/04/12 | 793 | 793 | 793 | 793 | 100 |
2022/04/11 | 785 | 785 | 785 | 785 | 100 |
2022/04/08 | 790 | 790 | 784 | 784 | 500 |
2022/04/05 | 787 | 788 | 787 | 788 | 200 |
2022/04/04 | 798 | 800 | 790 | 790 | 1,900 |
2022/04/01 | 798 | 798 | 798 | 798 | 100 |
2022/03/31 | 793 | 798 | 785 | 791 | 800 |
2022/03/30 | 771 | 790 | 771 | 790 | 2,600 |
2022/03/29 | 820 | 820 | 819 | 820 | 2,200 |
2022/03/28 | 819 | 820 | 818 | 820 | 1,500 |
2022/03/25 | 820 | 820 | 819 | 820 | 1,000 |
2022/03/24 | 819 | 820 | 819 | 820 | 300 |
2022/03/23 | 820 | 820 | 814 | 815 | 400 |
2022/03/22 | 820 | 820 | 814 | 814 | 800 |
2022/03/17 | 820 | 820 | 820 | 820 | 300 |
2022/03/16 | 820 | 820 | 820 | 820 | 100 |
2022/03/15 | 820 | 820 | 807 | 820 | 800 |
2022/03/14 | 810 | 817 | 810 | 817 | 1,100 |
2022/03/11 | 810 | 810 | 810 | 810 | 400 |
2022/03/10 | 807 | 808 | 807 | 808 | 300 |
2022/03/09 | 804 | 804 | 804 | 804 | 100 |
2022/03/08 | 810 | 810 | 810 | 810 | 100 |
2022/03/07 | 806 | 806 | 802 | 806 | 600 |
2022/03/04 | 809 | 810 | 808 | 810 | 700 |
2022/03/03 | 803 | 810 | 803 | 810 | 400 |
2022/03/02 | 809 | 809 | 809 | 809 | 1,200 |
2022/03/01 | 810 | 810 | 809 | 809 | 400 |
2022/02/28 | 810 | 810 | 805 | 808 | 800 |
2022/02/25 | 802 | 812 | 802 | 812 | 300 |
2022/02/24 | 805 | 805 | 801 | 803 | 1,000 |
2022/02/22 | 805 | 805 | 805 | 805 | 100 |
2022/02/21 | 818 | 818 | 805 | 805 | 500 |
2022/02/17 | 818 | 818 | 818 | 818 | 100 |
2022/02/16 | 819 | 819 | 817 | 819 | 1,100 |
2022/02/15 | 809 | 809 | 809 | 809 | 100 |
2022/02/10 | 801 | 801 | 801 | 801 | 300 |
2022/02/09 | 801 | 802 | 800 | 800 | 1,200 |
2022/02/08 | 812 | 825 | 812 | 812 | 500 |
2022/02/07 | 810 | 810 | 799 | 799 | 1,600 |
2022/02/03 | 820 | 820 | 820 | 820 | 300 |
2022/02/02 | 813 | 815 | 813 | 815 | 200 |
2022/02/01 | 813 | 813 | 813 | 813 | 100 |
2022/01/28 | 813 | 813 | 813 | 813 | 100 |
2022/01/27 | 813 | 813 | 813 | 813 | 400 |
2022/01/26 | 813 | 813 | 813 | 813 | 100 |
2022/01/25 | 812 | 812 | 810 | 810 | 300 |
2022/01/24 | 810 | 810 | 805 | 810 | 400 |
2022/01/21 | 817 | 817 | 817 | 817 | 100 |
2022/01/14 | 815 | 815 | 815 | 815 | 100 |
2022/01/13 | 815 | 815 | 815 | 815 | 100 |
2022/01/11 | 846 | 846 | 798 | 811 | 3,600 |
2022/01/07 | 816 | 816 | 816 | 816 | 200 |
2022/01/06 | 816 | 816 | 816 | 816 | 100 |
2022/01/05 | 823 | 823 | 816 | 816 | 400 |
2022/01/04 | 828 | 828 | 825 | 825 | 700 |