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
2014/12/30 49 50 48 49 252,000
2014/12/29 51 51 49 49 173,000
2014/12/26 48 51 48 50 312,000
2014/12/25 49 49 48 48 316,000
2014/12/24 50 51 49 49 250,000
2014/12/22 51 51 49 51 209,000
2014/12/19 48 52 47 49 588,000
2014/12/18 48 49 47 47 355,000
2014/12/17 48 49 48 48 260,000
2014/12/16 51 51 48 49 627,000
2014/12/15 52 53 51 51 316,000
2014/12/12 53 54 52 52 356,000
2014/12/11 52 54 51 52 586,000
2014/12/10 51 54 50 53 526,000
2014/12/09 57 58 51 52 1,023,000
2014/12/08 57 58 55 57 747,000
2014/12/05 53 57 51 56 1,271,000
2014/12/04 57 60 53 54 1,245,000
2014/12/03 65 65 55 57 2,635,000
2014/12/02 60 66 59 65 3,486,000
2014/12/01 56 58 54 58 1,677,000
2014/11/28 53 57 51 54 2,345,000
2014/11/27 51 54 50 52 1,906,000
2014/11/26 48 51 47 50 765,000
2014/11/25 47 48 46 48 319,000
2014/11/21 48 48 44 46 553,000
2014/11/20 46 48 45 48 680,000
2014/11/19 47 47 45 46 481,000
2014/11/18 42 47 42 47 1,308,000
2014/11/17 40 42 40 42 422,000
2014/11/14 41 41 40 40 45,000
2014/11/13 40 41 40 40 30,000
2014/11/12 41 41 40 40 195,000
2014/11/11 41 42 41 41 72,000
2014/11/10 43 43 41 41 112,000
2014/11/07 41 41 41 41 130,000
2014/11/06 41 43 41 42 209,000
2014/11/05 41 42 40 41 77,000
2014/11/04 41 41 40 40 209,000
2014/10/31 39 40 39 40 138,000
2014/10/30 39 40 39 39 57,000
2014/10/29 39 39 39 39 133,000
2014/10/28 40 40 39 39 217,000
2014/10/27 40 40 39 40 102,000
2014/10/24 41 41 40 40 112,000
2014/10/23 39 40 39 40 39,000
2014/10/22 41 41 40 40 288,000
2014/10/21 40 41 40 40 58,000
2014/10/20 41 41 40 40 330,000
2014/10/17 40 42 40 40 179,000
2014/10/16 41 42 39 40 606,000
2014/10/15 42 43 41 43 441,000
2014/10/14 42 46 42 46 177,000
2014/10/10 43 44 43 43 129,000
2014/10/09 44 45 44 45 191,000
2014/10/08 44 45 43 43 263,000
2014/10/07 46 46 45 45 151,000
2014/10/06 47 47 46 46 75,000
2014/10/03 47 47 46 46 167,000
2014/10/02 48 48 47 47 196,000
2014/10/01 48 49 47 49 239,000
2014/09/30 47 49 47 48 265,000
2014/09/29 47 48 47 47 90,000
2014/09/26 47 48 46 47 181,000
2014/09/25 49 49 48 48 492,000
2014/09/24 46 49 46 49 957,000
2014/09/22 46 47 46 46 183,000
2014/09/19 46 47 45 46 213,000
2014/09/18 46 46 45 46 120,000
2014/09/17 46 46 45 46 35,000
2014/09/16 47 47 46 46 121,000
2014/09/12 45 47 45 46 294,000
2014/09/11 46 47 45 45 198,000
2014/09/10 46 46 45 46 233,000
2014/09/09 46 47 45 46 213,000
2014/09/08 44 45 44 45 222,000
2014/09/05 46 46 44 44 310,000
2014/09/04 45 46 44 46 631,000
2014/09/03 44 45 43 45 208,000
2014/09/02 44 44 43 43 130,000
2014/09/01 43 45 43 44 225,000
2014/08/29 43 43 42 43 122,000
2014/08/28 43 43 42 43 57,000
2014/08/27 42 43 42 43 68,000
2014/08/26 42 42 41 42 52,000
2014/08/25 42 42 42 42 59,000
2014/08/22 42 42 42 42 50,000
2014/08/21 43 43 42 42 212,000
2014/08/20 43 43 42 43 13,000
2014/08/19 43 44 43 43 78,000
2014/08/18 43 44 43 43 91,000
2014/08/15 42 44 42 43 207,000
2014/08/14 42 43 42 42 31,000
2014/08/13 42 42 41 42 32,000
2014/08/12 43 43 42 42 158,000
2014/08/11 41 43 41 43 150,000
2014/08/08 42 42 41 42 212,000
2014/08/07 42 43 42 42 140,000
2014/08/06 42 43 41 42 110,000
2014/08/05 42 43 42 42 63,000
2014/08/04 42 43 41 42 94,000
2014/08/01 42 43 42 43 241,000
2014/07/31 43 44 42 43 144,000
2014/07/30 42 44 42 43 339,000
2014/07/29 41 43 41 42 144,000
2014/07/28 41 42 41 42 103,000
2014/07/25 42 43 41 42 265,000
2014/07/24 42 43 42 42 85,000
2014/07/23 43 43 42 42 87,000
2014/07/22 43 43 42 42 146,000
2014/07/18 43 44 42 43 121,000
2014/07/17 43 44 43 44 49,000
2014/07/16 44 44 42 43 260,000
2014/07/15 46 47 42 44 632,000
2014/07/14 46 46 45 46 65,000
2014/07/11 44 46 44 46 105,000
2014/07/10 46 46 44 44 233,000
2014/07/09 46 47 45 46 160,000
2014/07/08 46 47 45 47 222,000
2014/07/07 44 46 44 46 214,000
2014/07/04 43 44 42 44 160,000
2014/07/03 43 43 42 43 69,000
2014/07/02 42 43 42 43 151,000
2014/07/01 42 43 42 42 104,000
2014/06/30 41 43 41 43 80,000
2014/06/27 43 43 41 41 131,000
2014/06/26 42 44 42 44 83,000
2014/06/25 42 43 42 42 59,000
2014/06/24 42 43 42 43 77,000
2014/06/23 41 42 41 41 116,000
2014/06/20 43 43 40 42 407,000
2014/06/19 41 44 41 43 388,000
2014/06/18 41 42 40 40 103,000
2014/06/17 41 42 41 41 89,000
2014/06/16 41 42 41 42 49,000
2014/06/13 42 42 41 42 67,000
2014/06/12 42 42 42 42 16,000
2014/06/11 41 41 41 41 21,000
2014/06/10 41 42 41 41 32,000
2014/06/09 41 42 41 41 51,000
2014/06/06 41 41 41 41 57,000
2014/06/05 42 42 41 41 116,000
2014/06/04 43 43 41 42 43,000
2014/06/03 42 43 41 41 86,000
2014/06/02 42 43 42 42 174,000
2014/05/30 40 41 39 41 236,000
2014/05/29 41 43 41 42 65,000
2014/05/28 42 42 41 41 52,000
2014/05/27 41 43 41 43 72,000
2014/05/26 41 43 40 42 105,000
2014/05/23 38 42 38 42 416,000
2014/05/22 35 38 35 37 194,000
2014/05/21 35 35 34 34 121,000
2014/05/20 35 36 34 34 172,000
2014/05/19 37 37 36 36 110,000
2014/05/16 38 38 36 36 237,000
2014/05/15 39 39 38 38 189,000
2014/05/14 41 41 38 38 797,000
2014/05/13 42 43 42 42 65,000
2014/05/12 42 43 42 42 147,000
2014/05/09 43 43 42 42 166,000
2014/05/08 44 44 43 43 114,000
2014/05/07 44 44 43 44 37,000
2014/05/02 44 45 44 44 93,000
2014/05/01 45 45 44 44 101,000
2014/04/30 45 45 44 44 74,000
2014/04/28 45 46 44 44 46,000
2014/04/25 45 45 44 44 137,000
2014/04/24 45 46 44 45 103,000
2014/04/23 46 46 45 45 43,000
2014/04/22 47 47 45 45 63,000
2014/04/21 45 47 45 47 87,000
2014/04/18 45 46 45 45 64,000
2014/04/17 45 46 44 45 188,000
2014/04/16 45 46 44 44 214,000
2014/04/15 47 47 44 45 371,000
2014/04/14 47 48 46 46 154,000
2014/04/11 47 47 46 47 88,000
2014/04/10 48 49 48 48 46,000
2014/04/09 47 49 47 48 120,000
2014/04/08 48 49 47 48 107,000
2014/04/07 49 50 48 48 38,000
2014/04/04 50 50 49 50 35,000
2014/04/03 50 51 50 50 139,000
2014/04/02 49 49 48 49 171,000
2014/04/01 48 48 47 48 140,000
2014/03/31 48 49 47 47 72,000
2014/03/28 46 48 46 48 66,000
2014/03/27 46 46 45 46 258,000
2014/03/26 46 47 45 47 119,000
2014/03/25 48 48 46 47 95,000
2014/03/24 46 48 46 47 107,000
2014/03/20 49 49 47 47 246,000
2014/03/19 50 50 48 49 107,000
2014/03/18 49 49 49 49 120,000
2014/03/17 49 50 48 48 147,000
2014/03/14 49 51 49 49 198,000
2014/03/13 50 50 50 50 120,000
2014/03/12 50 51 50 50 38,000
2014/03/11 51 51 50 50 63,000
2014/03/10 51 52 51 51 60,000
2014/03/07 50 51 50 51 115,000
2014/03/06 50 50 49 49 17,000
2014/03/05 50 51 49 49 107,000
2014/03/04 49 50 49 50 168,000
2014/03/03 50 50 49 49 299,000
2014/02/28 50 50 49 50 70,000
2014/02/27 50 51 49 49 96,000
2014/02/26 50 51 49 49 70,000
2014/02/25 51 51 49 49 199,000
2014/02/24 51 51 50 51 133,000
2014/02/21 51 51 50 51 122,000
2014/02/20 51 53 49 51 358,000
2014/02/19 50 53 49 52 458,000
2014/02/18 50 50 48 49 202,000
2014/02/17 51 51 49 50 259,000
2014/02/14 51 51 50 50 402,000
2014/02/13 53 53 51 51 119,000
2014/02/12 52 53 51 52 136,000
2014/02/10 53 53 51 53 147,000
2014/02/07 53 55 51 52 456,000
2014/02/06 49 51 48 50 246,000
2014/02/05 48 49 47 48 447,000
2014/02/04 49 50 46 46 986,000
2014/02/03 54 54 51 54 1,037,000
2014/01/31 58 59 55 57 717,000
2014/01/30 60 60 57 58 687,000
2014/01/29 63 64 60 60 1,260,000
2014/01/28 60 63 59 62 1,005,000
2014/01/27 58 61 57 60 989,000
2014/01/24 60 62 58 62 2,522,000
2014/01/23 54 64 54 64 7,051,000
2014/01/22 55 55 54 54 327,000
2014/01/21 55 56 54 55 509,000
2014/01/20 56 57 55 55 640,000
2014/01/17 54 56 54 55 613,000
2014/01/16 54 55 53 53 332,000
2014/01/15 56 56 52 53 1,085,000
2014/01/14 55 59 54 54 1,608,000
2014/01/10 54 57 54 56 1,074,000
2014/01/09 54 55 53 54 624,000
2014/01/08 52 55 51 55 968,000
2014/01/07 52 53 51 51 247,000
2014/01/06 52 53 50 52 324,000

このページの先頭へ