東京衡機(7719)の株価時系列情報
東京衡機(7719)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 |
|---|---|---|---|---|---|
| 2025/10/17 | 266 | 266 | 259 | 260 | 86,200 |
| 2025/10/16 | 267 | 272 | 264 | 267 | 60,100 |
| 2025/10/15 | 268 | 271 | 260 | 264 | 166,000 |
| 2025/10/14 | 277 | 282 | 260 | 267 | 687,900 |
| 2025/10/10 | 301 | 310 | 298 | 309 | 161,900 |
| 2025/10/09 | 303 | 310 | 299 | 301 | 128,000 |
| 2025/10/08 | 300 | 304 | 296 | 304 | 68,800 |
| 2025/10/07 | 295 | 305 | 290 | 300 | 120,200 |
| 2025/10/06 | 288 | 295 | 285 | 294 | 80,300 |
| 2025/10/03 | 281 | 287 | 280 | 280 | 63,800 |
| 2025/10/02 | 279 | 290 | 279 | 281 | 96,100 |
| 2025/10/01 | 288 | 288 | 280 | 281 | 127,400 |
| 2025/09/30 | 294 | 299 | 290 | 291 | 88,700 |
| 2025/09/29 | 292 | 296 | 290 | 294 | 130,600 |
| 2025/09/26 | 295 | 301 | 292 | 294 | 132,500 |
| 2025/09/25 | 299 | 310 | 293 | 298 | 148,400 |
| 2025/09/24 | 300 | 304 | 282 | 302 | 362,000 |
| 2025/09/22 | 311 | 311 | 300 | 301 | 312,500 |
| 2025/09/19 | 338 | 349 | 300 | 303 | 1,492,200 |
| 2025/09/18 | 354 | 354 | 301 | 319 | 4,824,600 |
| 2025/09/17 | 280 | 280 | 270 | 274 | 118,100 |
| 2025/09/16 | 291 | 293 | 280 | 283 | 128,800 |
| 2025/09/12 | 296 | 297 | 282 | 288 | 224,200 |
| 2025/09/11 | 275 | 296 | 272 | 295 | 370,200 |
| 2025/09/10 | 267 | 275 | 265 | 274 | 85,500 |
| 2025/09/09 | 267 | 268 | 263 | 264 | 35,200 |
| 2025/09/08 | 271 | 275 | 258 | 269 | 126,800 |
| 2025/09/05 | 270 | 276 | 266 | 267 | 60,000 |
| 2025/09/04 | 258 | 277 | 258 | 273 | 214,400 |
| 2025/09/03 | 270 | 271 | 251 | 254 | 153,500 |
| 2025/09/02 | 281 | 288 | 267 | 269 | 220,100 |
| 2025/09/01 | 265 | 279 | 258 | 276 | 187,800 |
| 2025/08/29 | 270 | 273 | 260 | 265 | 177,600 |
| 2025/08/28 | 283 | 288 | 260 | 270 | 461,600 |
| 2025/08/27 | 258 | 285 | 258 | 276 | 1,074,200 |
| 2025/08/26 | 251 | 259 | 250 | 255 | 123,700 |
| 2025/08/25 | 247 | 251 | 245 | 250 | 83,700 |
| 2025/08/22 | 245 | 247 | 241 | 245 | 67,800 |
| 2025/08/21 | 247 | 247 | 244 | 244 | 49,500 |
| 2025/08/20 | 248 | 249 | 244 | 247 | 36,400 |
| 2025/08/19 | 247 | 249 | 245 | 246 | 24,800 |
| 2025/08/18 | 244 | 246 | 242 | 244 | 37,100 |
| 2025/08/15 | 247 | 248 | 244 | 244 | 20,000 |
| 2025/08/14 | 244 | 246 | 241 | 244 | 28,900 |
| 2025/08/13 | 247 | 249 | 242 | 246 | 28,300 |
| 2025/08/12 | 250 | 250 | 246 | 247 | 16,800 |
| 2025/08/08 | 250 | 250 | 244 | 248 | 20,400 |
| 2025/08/07 | 248 | 251 | 247 | 248 | 50,300 |
| 2025/08/06 | 245 | 249 | 242 | 248 | 22,900 |
| 2025/08/05 | 242 | 245 | 242 | 245 | 16,100 |
| 2025/08/04 | 240 | 243 | 240 | 241 | 14,900 |
| 2025/08/01 | 242 | 247 | 241 | 245 | 21,200 |
| 2025/07/31 | 238 | 244 | 237 | 243 | 43,100 |
| 2025/07/30 | 238 | 240 | 238 | 239 | 12,800 |
| 2025/07/29 | 241 | 241 | 237 | 239 | 14,800 |
| 2025/07/28 | 240 | 241 | 237 | 241 | 17,000 |
| 2025/07/25 | 236 | 240 | 234 | 240 | 24,600 |
| 2025/07/24 | 239 | 239 | 236 | 237 | 15,100 |
| 2025/07/23 | 235 | 239 | 230 | 237 | 52,800 |
| 2025/07/22 | 232 | 233 | 230 | 233 | 20,800 |
| 2025/07/18 | 232 | 234 | 229 | 229 | 35,300 |
| 2025/07/17 | 231 | 233 | 229 | 230 | 18,300 |
| 2025/07/16 | 229 | 232 | 226 | 230 | 58,800 |
| 2025/07/15 | 235 | 235 | 225 | 226 | 71,300 |
| 2025/07/14 | 250 | 250 | 229 | 233 | 264,800 |
| 2025/07/11 | 248 | 250 | 246 | 249 | 74,200 |
| 2025/07/10 | 242 | 247 | 241 | 245 | 86,500 |
| 2025/07/09 | 234 | 243 | 233 | 242 | 72,700 |
| 2025/07/08 | 229 | 234 | 229 | 234 | 35,400 |
| 2025/07/07 | 235 | 240 | 227 | 228 | 126,700 |
| 2025/07/04 | 234 | 236 | 234 | 235 | 19,500 |
| 2025/07/03 | 234 | 236 | 233 | 236 | 40,100 |
| 2025/07/02 | 236 | 237 | 234 | 235 | 26,000 |
| 2025/07/01 | 236 | 238 | 233 | 235 | 58,900 |
| 2025/06/30 | 238 | 241 | 236 | 238 | 55,600 |
| 2025/06/27 | 238 | 240 | 234 | 238 | 53,400 |
| 2025/06/26 | 235 | 244 | 235 | 238 | 54,600 |
| 2025/06/25 | 238 | 240 | 234 | 236 | 29,900 |
| 2025/06/24 | 237 | 239 | 236 | 238 | 27,600 |
| 2025/06/23 | 233 | 237 | 228 | 236 | 70,900 |
| 2025/06/20 | 239 | 243 | 235 | 236 | 85,200 |
| 2025/06/19 | 241 | 241 | 237 | 239 | 61,600 |
| 2025/06/18 | 248 | 249 | 239 | 240 | 160,800 |
| 2025/06/17 | 248 | 253 | 244 | 246 | 122,100 |
| 2025/06/16 | 245 | 266 | 245 | 251 | 213,500 |
| 2025/06/13 | 247 | 250 | 243 | 246 | 94,600 |
| 2025/06/12 | 244 | 252 | 244 | 251 | 125,200 |
| 2025/06/11 | 253 | 253 | 242 | 247 | 97,500 |
| 2025/06/10 | 252 | 258 | 251 | 251 | 116,200 |
| 2025/06/09 | 252 | 256 | 246 | 249 | 71,000 |
| 2025/06/06 | 256 | 257 | 248 | 252 | 100,700 |
| 2025/06/05 | 252 | 255 | 249 | 255 | 83,300 |
| 2025/06/04 | 245 | 254 | 244 | 250 | 206,700 |
| 2025/06/03 | 242 | 244 | 239 | 244 | 154,000 |
| 2025/06/02 | 239 | 242 | 235 | 239 | 130,200 |
| 2025/05/30 | 242 | 242 | 234 | 234 | 196,700 |
| 2025/05/29 | 248 | 251 | 242 | 245 | 110,100 |
| 2025/05/28 | 248 | 253 | 244 | 245 | 217,100 |
| 2025/05/27 | 262 | 282 | 242 | 246 | 1,505,300 |
| 2025/05/26 | 241 | 267 | 240 | 249 | 913,400 |
| 2025/05/23 | 243 | 246 | 238 | 239 | 123,600 |
| 2025/05/22 | 240 | 249 | 238 | 241 | 140,500 |
| 2025/05/21 | 245 | 247 | 237 | 241 | 158,800 |
| 2025/05/20 | 238 | 252 | 235 | 242 | 388,500 |
| 2025/05/19 | 242 | 244 | 233 | 239 | 316,500 |
| 2025/05/16 | 244 | 246 | 235 | 245 | 226,800 |
| 2025/05/15 | 244 | 249 | 239 | 240 | 204,100 |
| 2025/05/14 | 240 | 252 | 237 | 244 | 428,900 |
| 2025/05/13 | 247 | 253 | 236 | 239 | 871,700 |
| 2025/05/12 | 269 | 269 | 242 | 242 | 1,179,100 |
| 2025/05/09 | 334 | 422 | 263 | 268 | 7,509,200 |
| 2025/05/08 | 276 | 350 | 265 | 342 | 4,808,300 |
| 2025/05/07 | 203 | 270 | 203 | 270 | 2,337,900 |
| 2025/05/02 | 205 | 206 | 201 | 201 | 44,200 |
| 2025/05/01 | 208 | 208 | 203 | 204 | 38,800 |
| 2025/04/30 | 211 | 211 | 205 | 206 | 36,400 |
| 2025/04/28 | 207 | 213 | 205 | 211 | 58,100 |
| 2025/04/25 | 207 | 210 | 201 | 208 | 78,100 |
| 2025/04/24 | 213 | 213 | 203 | 203 | 70,000 |
| 2025/04/23 | 212 | 216 | 210 | 210 | 78,100 |
| 2025/04/22 | 212 | 214 | 209 | 210 | 66,900 |
| 2025/04/21 | 216 | 218 | 209 | 210 | 201,700 |
| 2025/04/18 | 208 | 220 | 208 | 215 | 372,500 |
| 2025/04/17 | 237 | 238 | 208 | 209 | 658,800 |
| 2025/04/16 | 235 | 254 | 222 | 229 | 1,358,800 |
| 2025/04/15 | 226 | 288 | 210 | 223 | 6,586,600 |
| 2025/04/14 | 207 | 249 | 201 | 213 | 3,873,100 |
| 2025/04/11 | 193 | 238 | 193 | 199 | 2,745,200 |
| 2025/04/10 | 196 | 235 | 189 | 193 | 1,706,900 |
| 2025/04/09 | 183 | 192 | 183 | 188 | 66,400 |
| 2025/04/08 | 182 | 226 | 181 | 186 | 1,008,700 |
| 2025/04/07 | 177 | 182 | 165 | 177 | 43,700 |
| 2025/04/04 | 190 | 190 | 179 | 187 | 62,800 |
| 2025/04/03 | 191 | 197 | 191 | 193 | 29,500 |
| 2025/04/02 | 196 | 198 | 195 | 195 | 23,300 |
| 2025/04/01 | 198 | 198 | 194 | 195 | 16,200 |
| 2025/03/31 | 194 | 199 | 191 | 194 | 61,700 |
| 2025/03/28 | 194 | 225 | 191 | 194 | 635,200 |
| 2025/03/27 | 204 | 223 | 186 | 196 | 279,000 |
| 2025/03/26 | 195 | 239 | 193 | 204 | 583,100 |
| 2025/03/25 | 188 | 194 | 188 | 193 | 27,500 |
| 2025/03/24 | 194 | 205 | 184 | 188 | 196,400 |
| 2025/03/21 | 194 | 195 | 190 | 190 | 56,900 |
| 2025/03/19 | 189 | 192 | 185 | 189 | 50,800 |
| 2025/03/18 | 181 | 188 | 181 | 186 | 68,600 |
| 2025/03/17 | 182 | 184 | 180 | 180 | 12,000 |
| 2025/03/14 | 185 | 186 | 181 | 181 | 29,800 |
| 2025/03/13 | 183 | 184 | 181 | 181 | 10,900 |
| 2025/03/12 | 183 | 185 | 181 | 183 | 11,000 |
| 2025/03/11 | 184 | 184 | 178 | 183 | 43,300 |
| 2025/03/10 | 187 | 187 | 181 | 182 | 42,500 |
| 2025/03/07 | 180 | 181 | 178 | 178 | 23,600 |
| 2025/03/06 | 182 | 183 | 178 | 182 | 18,600 |
| 2025/03/05 | 179 | 181 | 175 | 180 | 36,500 |
| 2025/03/04 | 181 | 182 | 178 | 179 | 24,000 |
| 2025/03/03 | 178 | 186 | 177 | 181 | 25,300 |
| 2025/02/28 | 178 | 182 | 174 | 176 | 50,000 |
| 2025/02/27 | 180 | 183 | 178 | 180 | 20,200 |
| 2025/02/26 | 183 | 184 | 179 | 180 | 48,600 |
| 2025/02/25 | 183 | 184 | 181 | 183 | 30,300 |
| 2025/02/21 | 183 | 185 | 181 | 184 | 25,400 |
| 2025/02/20 | 184 | 185 | 183 | 184 | 16,000 |
| 2025/02/19 | 186 | 187 | 183 | 183 | 29,100 |
| 2025/02/18 | 180 | 188 | 180 | 186 | 82,800 |
| 2025/02/17 | 181 | 181 | 177 | 179 | 52,900 |
| 2025/02/14 | 179 | 183 | 179 | 181 | 50,800 |
| 2025/02/13 | 180 | 182 | 180 | 182 | 29,000 |
| 2025/02/12 | 182 | 184 | 179 | 179 | 41,400 |
| 2025/02/10 | 179 | 183 | 179 | 180 | 26,000 |
| 2025/02/07 | 179 | 184 | 178 | 179 | 43,500 |
| 2025/02/06 | 185 | 187 | 178 | 178 | 122,600 |
| 2025/02/05 | 184 | 187 | 179 | 180 | 496,000 |
| 2025/02/04 | 222 | 233 | 185 | 188 | 2,970,200 |
| 2025/02/03 | 182 | 186 | 179 | 183 | 30,900 |
| 2025/01/31 | 183 | 187 | 180 | 187 | 12,900 |
| 2025/01/30 | 176 | 185 | 175 | 185 | 17,600 |
| 2025/01/29 | 180 | 180 | 176 | 178 | 6,700 |
| 2025/01/28 | 179 | 180 | 176 | 180 | 6,900 |
| 2025/01/27 | 178 | 179 | 178 | 179 | 7,900 |
| 2025/01/24 | 173 | 178 | 173 | 178 | 25,000 |
| 2025/01/23 | 173 | 178 | 173 | 178 | 6,600 |
| 2025/01/22 | 171 | 177 | 171 | 174 | 8,500 |
| 2025/01/21 | 170 | 172 | 170 | 171 | 7,800 |
| 2025/01/20 | 175 | 175 | 172 | 172 | 5,600 |
| 2025/01/17 | 174 | 175 | 171 | 173 | 12,600 |
| 2025/01/16 | 176 | 178 | 175 | 175 | 4,300 |
| 2025/01/15 | 176 | 176 | 173 | 174 | 10,500 |
| 2025/01/14 | 180 | 184 | 174 | 176 | 37,200 |
| 2025/01/10 | 181 | 181 | 178 | 179 | 10,600 |
| 2025/01/09 | 183 | 183 | 179 | 179 | 7,400 |
| 2025/01/08 | 182 | 184 | 182 | 182 | 7,000 |
| 2025/01/07 | 183 | 184 | 182 | 184 | 9,800 |
| 2025/01/06 | 185 | 187 | 180 | 182 | 20,100 |
| 2024/12/30 | 181 | 186 | 179 | 185 | 30,300 |
| 2024/12/27 | 175 | 180 | 175 | 180 | 14,300 |
| 2024/12/26 | 181 | 181 | 178 | 178 | 12,300 |
| 2024/12/25 | 175 | 181 | 172 | 180 | 44,800 |
| 2024/12/24 | 182 | 182 | 170 | 172 | 114,200 |
| 2024/12/23 | 185 | 185 | 180 | 180 | 16,700 |
| 2024/12/20 | 179 | 184 | 179 | 182 | 15,800 |