日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2011/12/30 25 25 24 25 79,000
2011/12/29 23 27 23 25 564,000
2011/12/28 25 25 23 23 291,000
2011/12/27 25 26 25 25 34,000
2011/12/26 26 26 26 26 238,000
2011/12/22 26 27 26 26 37,000
2011/12/21 27 27 27 27 17,000
2011/12/20 27 27 27 27 101,000
2011/12/19 28 28 27 27 27,000
2011/12/16 27 28 27 28 50,000
2011/12/15 29 29 27 27 56,000
2011/12/14 28 28 28 28 93,000
2011/12/13 28 28 27 27 156,000
2011/12/12 28 29 28 29 22,000
2011/12/09 28 28 27 28 69,000
2011/12/08 28 30 27 28 379,000
2011/12/07 29 30 28 29 48,000
2011/12/06 30 30 28 30 209,000
2011/12/05 31 31 30 31 34,000
2011/12/02 30 30 29 30 37,000
2011/12/01 29 30 29 29 65,000
2011/11/30 30 30 28 29 76,000
2011/11/29 30 30 29 30 50,000
2011/11/28 29 30 28 30 52,000
2011/11/25 29 29 29 29 57,000
2011/11/24 27 29 27 29 15,000
2011/11/22 26 28 26 28 76,000
2011/11/21 26 26 26 26 118,000
2011/11/18 28 28 26 27 279,000
2011/11/17 29 29 28 28 80,000
2011/11/16 30 30 29 29 142,000
2011/11/15 31 31 30 31 65,000
2011/11/14 31 32 31 32 156,000
2011/11/11 31 31 29 31 141,000
2011/11/10 30 31 30 31 141,000
2011/11/09 32 32 30 32 113,000
2011/11/08 33 33 30 32 559,000
2011/11/07 33 34 33 33 218,000
2011/11/04 36 36 33 33 307,000
2011/11/02 36 36 34 36 385,000
2011/11/01 37 38 36 37 264,000
2011/10/31 37 39 36 38 391,000
2011/10/28 36 38 35 37 441,000
2011/10/27 34 36 34 36 289,000
2011/10/26 33 34 33 34 174,000
2011/10/25 33 34 32 34 88,000
2011/10/24 33 34 33 33 92,000
2011/10/21 33 33 32 33 175,000
2011/10/20 32 33 31 33 120,000
2011/10/19 32 32 31 32 76,000
2011/10/18 31 32 31 32 36,000
2011/10/17 31 31 30 31 94,000
2011/10/14 31 31 30 31 212,000
2011/10/13 31 31 31 31 244,000
2011/10/12 34 35 31 32 538,000
2011/10/11 35 35 33 34 373,000
2011/10/07 31 34 31 33 465,000
2011/10/06 30 31 29 31 162,000
2011/10/05 28 29 28 29 45,000
2011/10/04 28 28 28 28 104,000
2011/10/03 29 29 28 28 34,000
2011/09/30 29 29 28 29 74,000
2011/09/29 28 29 27 29 127,000
2011/09/28 30 30 27 28 441,000
2011/09/27 30 30 29 29 85,000
2011/09/26 31 31 30 30 422,000
2011/09/22 31 32 31 31 382,000
2011/09/21 31 32 30 30 252,000
2011/09/20 31 32 31 31 131,000
2011/09/16 32 32 31 31 458,000
2011/09/15 29 32 29 32 433,000
2011/09/14 29 29 28 28 135,000
2011/09/13 29 29 28 29 103,000
2011/09/12 29 29 27 29 176,000
2011/09/09 27 29 27 29 151,000
2011/09/08 27 28 27 27 93,000
2011/09/07 27 27 27 27 47,000
2011/09/06 27 27 26 27 194,000
2011/09/05 28 28 27 27 155,000
2011/09/02 27 29 26 28 130,000
2011/09/01 28 28 26 27 231,000
2011/08/31 28 28 27 27 239,000
2011/08/30 27 29 27 28 1,240,000
2011/08/29 25 26 25 26 90,000
2011/08/26 26 26 24 25 180,000
2011/08/25 24 26 24 26 61,000
2011/08/24 24 25 24 24 60,000
2011/08/23 25 25 24 24 46,000
2011/08/22 26 26 24 25 234,000
2011/08/19 25 27 25 25 282,000
2011/08/18 27 27 26 26 401,000
2011/08/17 27 27 26 26 131,000
2011/08/16 27 28 27 27 204,000
2011/08/15 27 29 27 29 142,000
2011/08/12 27 28 26 26 254,000
2011/08/11 26 30 25 26 2,169,000
2011/08/10 27 27 25 25 499,000
2011/08/09 26 27 24 27 968,000
2011/08/08 28 28 27 27 651,000
2011/08/05 28 29 28 29 338,000
2011/08/04 31 33 30 31 1,244,000
2011/08/03 31 31 29 31 1,132,000
2011/08/02 31 36 29 32 7,153,000
2011/08/01 29 29 27 29 890,000
2011/07/29 35 36 28 29 3,048,000
2011/07/28 24 41 24 36 10,512,000
2011/07/27 25 25 24 24 7,000
2011/07/26 25 25 24 25 32,000
2011/07/25 25 25 24 25 71,000
2011/07/22 25 25 24 25 29,000
2011/07/21 25 25 24 25 47,000
2011/07/20 25 26 24 25 94,000
2011/07/19 25 25 24 25 543,000
2011/07/15 26 27 25 26 195,000
2011/07/14 26 27 26 27 11,000
2011/07/13 26 27 26 27 79,000
2011/07/12 26 26 26 26 326,000
2011/07/11 27 27 27 27 65,000
2011/07/08 28 28 27 27 97,000
2011/07/07 27 28 26 27 336,000
2011/07/06 25 29 25 27 1,160,000
2011/07/05 25 26 25 25 27,000
2011/07/04 26 26 25 26 52,000
2011/07/01 25 26 25 26 22,000
2011/06/30 26 26 25 25 113,000
2011/06/29 25 26 25 26 203,000
2011/06/28 26 26 25 25 58,000
2011/06/27 25 25 25 25 138,000
2011/06/24 25 25 24 25 39,000
2011/06/23 24 25 23 25 52,000
2011/06/22 24 24 23 24 45,000
2011/06/21 25 25 24 24 33,000
2011/06/20 24 24 23 24 440,000
2011/06/17 24 25 24 24 259,000
2011/06/16 24 26 24 25 894,000
2011/06/15 23 24 22 23 411,000
2011/06/14 23 24 22 22 138,000
2011/06/13 23 23 23 23 20,000
2011/06/10 23 23 22 22 21,000
2011/06/09 22 22 22 22 25,000
2011/06/08 22 23 21 23 51,000
2011/06/07 23 23 22 22 232,000
2011/06/06 21 23 21 23 207,000
2011/06/03 21 22 21 21 39,000
2011/06/02 22 22 21 21 291,000
2011/06/01 24 24 22 22 255,000
2011/05/31 22 24 22 24 251,000
2011/05/30 22 23 21 22 89,000
2011/05/27 22 24 22 22 226,000
2011/05/26 22 28 21 21 1,576,000
2011/05/25 21 22 21 21 95,000
2011/05/24 21 21 21 21 37,000
2011/05/23 21 22 21 21 23,000
2011/05/20 21 21 21 21 6,000
2011/05/19 21 21 21 21 26,000
2011/05/18 21 21 20 21 47,000
2011/05/17 22 22 21 21 20,000
2011/05/16 21 22 21 22 95,000
2011/05/13 21 22 21 21 27,000
2011/05/12 22 23 22 22 63,000
2011/05/11 21 22 21 22 18,000
2011/05/10 22 22 21 21 5,000
2011/05/09 21 22 21 22 84,000
2011/05/06 21 21 21 21 114,000
2011/05/02 21 22 21 21 61,000
2011/04/28 22 22 21 22 46,000
2011/04/27 22 22 22 22 12,000
2011/04/26 22 22 21 22 64,000
2011/04/25 23 23 21 22 115,000
2011/04/22 22 23 21 23 168,000
2011/04/21 22 23 21 21 94,000
2011/04/20 24 24 22 23 277,000
2011/04/19 26 27 24 24 822,000
2011/04/18 22 29 21 26 3,441,000
2011/04/15 21 22 20 21 295,000
2011/04/14 18 20 18 20 269,000
2011/04/13 18 18 17 18 24,000
2011/04/12 18 19 18 18 38,000
2011/04/11 18 18 17 18 17,000
2011/04/08 18 18 18 18 98,000
2011/04/07 18 19 18 18 69,000
2011/04/06 19 20 18 19 76,000
2011/04/05 20 20 19 19 63,000
2011/04/04 19 20 19 20 101,000
2011/04/01 20 20 19 19 131,000
2011/03/31 19 20 19 20 51,000
2011/03/30 20 20 19 19 61,000
2011/03/29 22 22 18 20 709,000
2011/03/28 19 24 19 22 492,000
2011/03/25 17 19 17 18 326,000
2011/03/24 19 19 17 18 55,000
2011/03/23 18 19 18 18 42,000
2011/03/22 18 19 17 18 65,000
2011/03/18 16 18 16 17 161,000
2011/03/17 14 16 14 16 160,000
2011/03/16 15 17 15 17 262,000
2011/03/15 16 16 11 14 375,000
2011/03/14 19 19 8 15 403,000
2011/03/11 21 22 20 20 190,000
2011/03/10 22 22 21 21 28,000
2011/03/09 0 0 0 23 0
2011/03/08 22 23 22 23 21,000
2011/03/07 22 22 22 22 6,000
2011/03/04 22 23 22 22 53,000
2011/03/03 22 23 22 22 23,000
2011/03/02 22 23 22 23 19,000
2011/03/01 23 23 22 23 24,000
2011/02/28 22 23 22 23 18,000
2011/02/25 21 22 21 22 55,000
2011/02/24 21 22 21 22 30,000
2011/02/23 21 22 21 22 29,000
2011/02/22 22 23 21 21 173,000
2011/02/21 21 22 21 22 48,000
2011/02/18 23 23 22 22 103,000
2011/02/17 23 23 22 23 89,000
2011/02/16 22 23 22 22 53,000
2011/02/15 22 22 21 22 127,000
2011/02/14 22 22 21 21 63,000
2011/02/10 21 22 21 21 209,000
2011/02/09 21 23 21 21 581,000
2011/02/08 20 21 20 20 38,000
2011/02/07 21 21 20 20 70,000
2011/02/04 20 20 20 20 67,000
2011/02/03 20 20 20 20 143,000
2011/02/02 20 21 20 20 258,000
2011/02/01 21 21 20 20 15,000
2011/01/31 21 21 20 21 19,000
2011/01/28 21 21 20 20 65,000
2011/01/27 21 21 20 20 38,000
2011/01/26 20 21 20 20 25,000
2011/01/25 20 21 20 20 53,000
2011/01/24 20 21 20 21 20,000
2011/01/21 20 21 20 21 109,000
2011/01/20 20 21 20 20 52,000
2011/01/19 21 21 20 21 24,000
2011/01/18 21 21 20 21 46,000
2011/01/17 20 21 20 20 57,000
2011/01/14 21 21 20 21 409,000
2011/01/13 22 23 22 22 92,000
2011/01/12 22 23 22 22 17,000
2011/01/11 23 23 22 23 29,000
2011/01/07 22 23 22 23 41,000
2011/01/06 22 23 21 22 21,000
2011/01/05 22 23 22 22 19,000
2011/01/04 22 23 21 22 49,000

このページの先頭へ