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
2013/12/30 51 52 51 51 201,000
2013/12/27 50 51 50 51 232,000
2013/12/26 49 50 49 50 167,000
2013/12/25 50 51 49 49 312,000
2013/12/24 52 52 50 50 503,000
2013/12/20 52 52 51 51 117,000
2013/12/19 52 53 51 51 264,000
2013/12/18 52 52 50 51 373,000
2013/12/17 51 53 50 52 313,000
2013/12/16 52 52 50 50 165,000
2013/12/13 52 52 51 52 335,000
2013/12/12 52 53 52 52 266,000
2013/12/11 52 52 51 52 235,000
2013/12/10 51 52 50 52 172,000
2013/12/09 51 51 50 50 136,000
2013/12/06 51 51 50 50 205,000
2013/12/05 52 52 50 51 225,000
2013/12/04 52 52 51 52 199,000
2013/12/03 53 53 52 53 159,000
2013/12/02 52 53 52 52 228,000
2013/11/29 53 54 52 52 527,000
2013/11/28 53 54 52 53 740,000
2013/11/27 52 52 51 51 160,000
2013/11/26 52 52 50 52 387,000
2013/11/25 51 54 50 51 1,340,000
2013/11/22 51 52 50 50 276,000
2013/11/21 54 54 50 50 791,000
2013/11/20 52 56 51 53 2,210,000
2013/11/19 48 53 48 53 1,917,000
2013/11/18 48 50 47 49 294,000
2013/11/15 48 49 47 47 197,000
2013/11/14 45 48 45 48 437,000
2013/11/13 46 46 45 45 334,000
2013/11/12 47 47 46 46 171,000
2013/11/11 47 47 46 47 135,000
2013/11/08 47 48 46 46 209,000
2013/11/07 48 49 47 47 260,000
2013/11/06 48 49 47 48 99,000
2013/11/05 48 48 46 48 331,000
2013/11/01 49 49 47 47 324,000
2013/10/31 50 50 49 49 602,000
2013/10/30 51 53 49 49 914,000
2013/10/29 51 52 50 50 208,000
2013/10/28 50 51 50 50 268,000
2013/10/25 49 52 48 50 697,000
2013/10/24 48 48 47 48 201,000
2013/10/23 49 49 47 48 413,000
2013/10/22 49 50 48 48 277,000
2013/10/21 46 49 46 49 423,000
2013/10/18 45 47 45 46 351,000
2013/10/17 47 47 45 45 424,000
2013/10/16 46 46 45 46 273,000
2013/10/15 46 47 45 46 362,000
2013/10/11 47 48 45 45 739,000
2013/10/10 49 50 46 47 674,000
2013/10/09 48 50 48 49 315,000
2013/10/08 50 50 47 49 658,000
2013/10/07 52 54 50 50 626,000
2013/10/04 53 53 51 53 394,000
2013/10/03 51 55 51 53 787,000
2013/10/02 52 53 51 51 209,000
2013/10/01 51 52 51 51 282,000
2013/09/30 52 52 50 51 300,000
2013/09/27 52 52 51 52 177,000
2013/09/26 51 52 50 52 159,000
2013/09/25 53 53 51 51 354,000
2013/09/24 53 53 52 52 277,000
2013/09/20 51 54 49 52 1,880,000
2013/09/19 58 59 56 56 408,000
2013/09/18 60 60 57 57 601,000
2013/09/17 58 59 57 59 856,000
2013/09/13 54 56 53 56 1,000,000
2013/09/12 51 53 50 53 408,000
2013/09/11 51 53 51 51 320,000
2013/09/10 50 53 49 52 641,000
2013/09/09 50 52 47 49 618,000
2013/09/06 47 47 44 46 119,000
2013/09/05 48 48 46 46 127,000
2013/09/04 48 49 47 47 87,000
2013/09/03 48 49 47 47 70,000
2013/09/02 47 49 47 48 142,000
2013/08/30 44 48 43 46 146,000
2013/08/29 45 46 44 44 167,000
2013/08/28 47 48 45 45 240,000
2013/08/27 49 49 48 49 227,000
2013/08/26 50 50 48 49 195,000
2013/08/23 48 52 48 48 502,000
2013/08/22 46 49 45 49 348,000
2013/08/21 45 46 44 46 174,000
2013/08/20 43 45 43 45 153,000
2013/08/19 43 45 43 44 106,000
2013/08/16 44 44 43 44 65,000
2013/08/15 44 44 43 44 54,000
2013/08/14 43 45 43 45 116,000
2013/08/13 40 43 40 43 134,000
2013/08/12 42 42 39 40 410,000
2013/08/09 43 44 42 42 140,000
2013/08/08 44 45 43 43 95,000
2013/08/07 45 45 43 44 181,000
2013/08/06 46 47 45 45 88,000
2013/08/05 44 46 44 46 141,000
2013/08/02 44 44 43 43 94,000
2013/08/01 43 44 42 42 109,000
2013/07/31 43 44 43 43 75,000
2013/07/30 41 43 41 42 213,000
2013/07/29 44 44 41 41 365,000
2013/07/26 46 47 44 44 134,000
2013/07/25 47 47 45 46 103,000
2013/07/24 47 47 44 47 380,000
2013/07/23 48 48 46 46 96,000
2013/07/22 48 48 47 48 117,000
2013/07/19 50 50 47 47 217,000
2013/07/18 52 52 50 50 121,000
2013/07/17 51 52 50 51 105,000
2013/07/16 51 53 50 51 216,000
2013/07/12 48 55 47 50 1,518,000
2013/07/11 45 48 45 46 134,000
2013/07/10 46 47 46 46 147,000
2013/07/09 47 49 46 46 124,000
2013/07/08 49 49 46 46 482,000
2013/07/05 47 48 45 47 314,000
2013/07/04 45 45 44 44 76,000
2013/07/03 45 46 43 45 527,000
2013/07/02 41 43 41 42 134,000
2013/07/01 39 41 38 40 163,000
2013/06/28 38 39 38 39 166,000
2013/06/27 37 39 34 38 464,000
2013/06/26 41 41 37 37 558,000
2013/06/25 44 44 40 40 214,000
2013/06/24 45 46 44 44 56,000
2013/06/21 45 45 43 44 190,000
2013/06/20 44 47 44 46 188,000
2013/06/19 44 45 43 43 45,000
2013/06/18 42 43 42 43 133,000
2013/06/17 43 44 43 43 192,000
2013/06/14 46 47 43 44 474,000
2013/06/13 40 50 39 45 1,047,000
2013/06/12 38 41 38 41 134,000
2013/06/11 42 42 40 41 121,000
2013/06/10 40 42 40 40 272,000
2013/06/07 39 41 35 37 1,006,000
2013/06/06 49 49 43 43 490,000
2013/06/05 51 51 49 49 165,000
2013/06/04 49 50 48 50 354,000
2013/06/03 48 49 47 48 173,000
2013/05/31 49 50 48 48 152,000
2013/05/30 49 50 48 48 198,000
2013/05/29 50 50 48 49 362,000
2013/05/28 49 50 49 49 301,000
2013/05/27 49 50 48 49 421,000
2013/05/24 53 53 49 51 678,000
2013/05/23 57 58 52 52 1,395,000
2013/05/22 57 58 56 57 513,000
2013/05/21 55 58 55 57 899,000
2013/05/20 57 57 55 55 681,000
2013/05/17 57 57 54 56 554,000
2013/05/16 57 57 51 56 1,547,000
2013/05/15 65 66 58 58 1,859,000
2013/05/14 63 64 59 62 1,665,000
2013/05/13 58 65 58 63 1,902,000
2013/05/10 57 59 56 59 980,000
2013/05/09 55 59 55 57 1,984,000
2013/05/08 55 57 54 55 1,332,000
2013/05/07 54 55 53 54 340,000
2013/05/02 54 54 52 52 791,000
2013/05/01 58 58 54 54 1,466,000
2013/04/30 53 57 52 55 1,436,000
2013/04/26 53 54 52 52 625,000
2013/04/25 55 55 52 53 726,000
2013/04/24 57 58 54 55 767,000
2013/04/23 51 56 51 56 1,352,000
2013/04/22 50 51 49 51 520,000
2013/04/19 50 51 49 50 380,000
2013/04/18 51 51 49 50 431,000
2013/04/17 50 51 49 50 306,000
2013/04/16 49 50 48 49 823,000
2013/04/15 56 56 50 50 1,393,000
2013/04/12 53 57 52 54 1,081,000
2013/04/11 52 53 51 52 1,112,000
2013/04/10 49 54 49 52 2,354,000
2013/04/09 59 67 54 55 4,283,000
2013/04/08 61 62 57 59 808,000
2013/04/05 62 63 58 59 1,289,000
2013/04/04 55 57 54 57 717,000
2013/04/03 48 56 48 56 1,032,000
2013/04/02 47 49 45 49 573,000
2013/04/01 50 51 47 49 477,000
2013/03/29 52 52 50 52 414,000
2013/03/28 55 57 52 52 1,221,000
2013/03/27 52 53 49 52 1,061,000
2013/03/26 57 57 51 53 1,502,000
2013/03/25 59 60 56 57 863,000
2013/03/22 57 60 57 59 469,000
2013/03/21 61 61 57 59 1,045,000
2013/03/19 56 64 55 60 1,694,000
2013/03/18 58 58 54 55 1,498,000
2013/03/15 64 70 57 59 4,263,000
2013/03/14 63 64 56 58 2,297,000
2013/03/13 64 76 60 61 3,837,000
2013/03/12 73 96 63 69 11,528,000
2013/03/11 44 73 43 70 8,649,000
2013/03/08 44 45 42 43 1,413,000
2013/03/07 47 47 42 45 3,050,000
2013/03/06 37 47 37 43 4,788,000
2013/03/05 34 36 33 36 768,000
2013/03/04 32 34 32 34 569,000
2013/03/01 32 33 32 32 98,000
2013/02/28 32 33 31 33 567,000
2013/02/27 33 33 32 32 227,000
2013/02/26 32 33 31 33 326,000
2013/02/25 32 33 32 33 345,000
2013/02/22 33 33 31 32 410,000
2013/02/21 33 34 32 33 406,000
2013/02/20 34 35 33 33 584,000
2013/02/19 33 34 32 33 170,000
2013/02/18 33 34 33 33 465,000
2013/02/15 31 32 29 32 722,000
2013/02/14 31 32 31 31 324,000
2013/02/13 34 34 31 32 1,185,000
2013/02/12 34 35 33 35 1,341,000
2013/02/08 32 32 30 31 598,000
2013/02/07 34 35 32 33 918,000
2013/02/06 33 34 32 34 476,000
2013/02/05 34 34 33 33 507,000
2013/02/04 31 36 31 34 2,545,000
2013/02/01 30 31 29 30 316,000
2013/01/31 30 31 29 30 662,000
2013/01/30 30 30 29 29 213,000
2013/01/29 30 31 29 29 1,021,000
2013/01/28 29 30 28 29 520,000
2013/01/25 27 30 27 30 639,000
2013/01/24 28 29 27 27 235,000
2013/01/23 28 30 28 28 779,000
2013/01/22 30 30 28 28 507,000
2013/01/21 29 30 29 29 123,000
2013/01/18 30 30 29 30 169,000
2013/01/17 29 31 29 29 386,000
2013/01/16 29 31 29 29 624,000
2013/01/15 29 29 27 28 723,000
2013/01/11 30 30 28 29 511,000
2013/01/10 29 31 29 30 463,000
2013/01/09 30 30 28 29 284,000
2013/01/08 28 30 28 30 337,000
2013/01/07 29 29 28 28 202,000
2013/01/04 29 30 28 28 574,000

このページの先頭へ