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
2015/12/30 36 37 36 37 53,000
2015/12/29 37 37 35 36 79,000
2015/12/28 33 36 33 35 163,000
2015/12/25 34 35 33 33 369,000
2015/12/24 36 36 35 35 675,000
2015/12/22 37 38 36 37 238,000
2015/12/21 36 37 36 36 166,000
2015/12/18 37 38 36 37 511,000
2015/12/17 39 39 38 38 73,000
2015/12/16 38 39 37 39 185,000
2015/12/15 39 39 38 38 70,000
2015/12/14 39 39 38 39 99,000
2015/12/11 39 40 38 39 43,000
2015/12/10 39 40 39 39 206,000
2015/12/09 39 40 38 39 477,000
2015/12/08 40 40 40 40 73,000
2015/12/07 40 41 40 40 25,000
2015/12/04 39 41 39 41 270,000
2015/12/03 40 41 40 40 23,000
2015/12/02 40 41 39 40 201,000
2015/12/01 40 40 39 40 185,000
2015/11/30 40 40 39 40 58,000
2015/11/27 40 40 39 40 293,000
2015/11/26 40 40 39 39 168,000
2015/11/25 41 41 40 40 162,000
2015/11/24 40 41 40 40 57,000
2015/11/20 39 41 39 40 162,000
2015/11/19 39 40 39 39 63,000
2015/11/18 39 40 39 40 37,000
2015/11/17 40 40 39 39 48,000
2015/11/16 40 40 39 40 76,000
2015/11/13 40 40 39 40 126,000
2015/11/12 40 40 40 40 97,000
2015/11/11 41 41 40 40 101,000
2015/11/10 40 41 40 40 24,000
2015/11/09 40 41 40 41 53,000
2015/11/06 40 41 40 40 51,000
2015/11/05 41 41 40 41 81,000
2015/11/04 42 42 41 41 59,000
2015/11/02 41 42 41 41 52,000
2015/10/30 42 42 42 42 38,000
2015/10/29 42 43 42 42 115,000
2015/10/28 42 42 41 41 76,000
2015/10/27 42 42 42 42 20,000
2015/10/26 43 43 42 43 34,000
2015/10/23 42 43 42 43 33,000
2015/10/22 42 42 41 42 52,000
2015/10/21 42 42 41 42 22,000
2015/10/20 43 43 42 42 98,000
2015/10/19 44 44 42 43 14,000
2015/10/16 43 43 42 43 104,000
2015/10/15 43 44 41 44 385,000
2015/10/14 44 45 43 45 170,000
2015/10/13 42 44 41 44 202,000
2015/10/09 41 42 41 41 53,000
2015/10/08 42 42 41 41 81,000
2015/10/07 41 42 41 41 58,000
2015/10/06 41 42 41 41 48,000
2015/10/05 41 42 40 41 88,000
2015/10/02 40 41 40 41 46,000
2015/10/01 40 41 40 40 30,000
2015/09/30 40 41 40 40 62,000
2015/09/29 41 41 40 40 40,000
2015/09/28 41 42 40 42 31,000
2015/09/25 41 41 40 41 27,000
2015/09/24 41 41 40 40 124,000
2015/09/18 41 41 40 40 3,000
2015/09/17 41 41 40 40 27,000
2015/09/16 40 41 40 40 49,000
2015/09/15 41 41 40 40 37,000
2015/09/14 41 42 40 41 41,000
2015/09/11 40 41 40 41 87,000
2015/09/10 41 41 39 39 101,000
2015/09/09 39 40 39 40 68,000
2015/09/08 40 40 39 39 172,000
2015/09/07 41 41 39 40 177,000
2015/09/04 41 41 40 41 83,000
2015/09/03 41 41 41 41 10,000
2015/09/02 41 42 40 41 150,000
2015/09/01 43 43 41 42 195,000
2015/08/31 43 44 43 44 46,000
2015/08/28 42 43 42 43 157,000
2015/08/27 40 43 40 42 263,000
2015/08/26 39 41 39 40 106,000
2015/08/25 35 42 35 38 890,000
2015/08/24 44 44 41 41 658,000
2015/08/21 45 46 45 45 202,000
2015/08/20 46 47 45 45 119,000
2015/08/19 46 47 45 47 241,000
2015/08/18 46 47 46 46 24,000
2015/08/17 47 47 46 46 145,000
2015/08/14 47 47 46 46 94,000
2015/08/13 46 47 46 47 72,000
2015/08/12 47 47 46 46 324,000
2015/08/11 48 48 46 46 482,000
2015/08/10 48 48 47 47 367,000
2015/08/07 50 50 48 48 546,000
2015/08/06 50 51 50 50 169,000
2015/08/05 50 51 50 50 113,000
2015/08/04 51 51 50 50 221,000
2015/08/03 51 52 50 50 71,000
2015/07/31 51 51 50 51 220,000
2015/07/30 51 52 50 51 193,000
2015/07/29 52 52 50 51 114,000
2015/07/28 50 51 50 51 320,000
2015/07/27 52 52 51 51 315,000
2015/07/24 50 52 50 52 887,000
2015/07/23 50 50 49 50 292,000
2015/07/22 50 50 49 50 277,000
2015/07/21 50 50 49 50 249,000
2015/07/17 49 50 49 49 556,000
2015/07/16 50 50 48 49 2,394,000
2015/07/15 50 56 49 55 3,939,000
2015/07/14 48 50 48 49 362,000
2015/07/13 46 48 46 48 146,000
2015/07/10 46 47 46 47 150,000
2015/07/09 47 47 45 46 461,000
2015/07/08 48 48 47 47 292,000
2015/07/07 48 49 47 48 100,000
2015/07/06 48 48 47 47 189,000
2015/07/03 49 49 48 49 264,000
2015/07/02 49 50 48 49 357,000
2015/07/01 48 50 48 50 340,000
2015/06/30 47 48 47 47 136,000
2015/06/29 48 48 47 47 412,000
2015/06/26 49 49 48 49 114,000
2015/06/25 50 50 48 49 190,000
2015/06/24 51 51 48 50 524,000
2015/06/23 47 51 47 51 1,047,000
2015/06/22 47 47 47 47 200,000
2015/06/19 47 47 46 47 168,000
2015/06/18 47 48 46 47 305,000
2015/06/17 48 48 47 47 162,000
2015/06/16 48 48 47 48 259,000
2015/06/15 49 49 47 48 146,000
2015/06/12 48 49 47 48 237,000
2015/06/11 49 49 47 49 235,000
2015/06/10 48 49 48 49 196,000
2015/06/09 49 49 47 47 199,000
2015/06/08 49 49 47 48 296,000
2015/06/05 47 49 47 49 402,000
2015/06/04 48 49 47 48 582,000
2015/06/03 49 49 47 49 519,000
2015/06/02 50 50 47 49 1,321,000
2015/06/01 49 51 48 49 719,000
2015/05/29 52 52 49 49 2,573,000
2015/05/28 60 64 50 53 22,508,000
2015/05/27 44 46 44 45 341,000
2015/05/26 44 45 44 44 336,000
2015/05/25 44 46 44 44 302,000
2015/05/22 45 45 44 44 21,000
2015/05/21 45 46 44 45 125,000
2015/05/20 44 46 44 45 445,000
2015/05/19 45 45 44 44 18,000
2015/05/18 44 45 44 44 97,000
2015/05/15 45 45 44 44 73,000
2015/05/14 45 45 44 45 207,000
2015/05/13 45 45 44 44 82,000
2015/05/12 45 45 44 44 34,000
2015/05/11 45 45 45 45 56,000
2015/05/08 44 45 44 45 128,000
2015/05/07 44 44 44 44 50,000
2015/05/01 45 45 44 44 16,000
2015/04/30 45 46 45 45 71,000
2015/04/28 45 46 45 45 67,000
2015/04/27 45 46 44 45 316,000
2015/04/24 45 45 44 45 273,000
2015/04/23 46 46 45 45 92,000
2015/04/22 46 47 44 46 1,400,000
2015/04/21 46 47 46 46 84,000
2015/04/20 47 47 46 46 63,000
2015/04/17 47 47 46 47 142,000
2015/04/16 46 47 46 47 445,000
2015/04/15 45 46 45 45 333,000
2015/04/14 44 46 44 46 1,325,000
2015/04/13 48 48 45 45 1,496,000
2015/04/10 48 48 47 48 219,000
2015/04/09 49 49 46 48 913,000
2015/04/08 49 50 47 48 1,444,000
2015/04/07 54 54 47 50 2,612,000
2015/04/06 50 54 50 53 1,206,000
2015/04/03 49 51 49 49 550,000
2015/04/02 47 48 47 48 70,000
2015/04/01 48 49 47 48 212,000
2015/03/31 47 49 47 48 102,000
2015/03/30 47 47 46 46 38,000
2015/03/27 47 47 47 47 120,000
2015/03/26 48 48 47 47 231,000
2015/03/25 48 49 48 48 32,000
2015/03/24 48 49 47 49 193,000
2015/03/23 47 48 47 47 81,000
2015/03/20 46 48 46 47 260,000
2015/03/19 47 47 46 46 104,000
2015/03/18 47 47 46 46 213,000
2015/03/17 48 48 46 48 249,000
2015/03/16 48 48 47 47 168,000
2015/03/13 47 48 47 48 95,000
2015/03/12 48 48 47 47 156,000
2015/03/11 47 48 46 47 243,000
2015/03/10 48 48 46 47 595,000
2015/03/09 49 50 48 48 425,000
2015/03/06 50 51 49 49 315,000
2015/03/05 50 50 48 50 403,000
2015/03/04 51 51 49 50 294,000
2015/03/03 47 51 47 51 722,000
2015/03/02 48 49 47 47 236,000
2015/02/27 50 50 48 48 199,000
2015/02/26 51 51 50 50 782,000
2015/02/25 48 50 47 50 671,000
2015/02/24 48 48 47 48 202,000
2015/02/23 49 50 48 48 187,000
2015/02/20 48 49 48 48 198,000
2015/02/19 49 49 48 48 70,000
2015/02/18 49 49 49 49 100,000
2015/02/17 49 49 47 49 206,000
2015/02/16 50 50 48 49 96,000
2015/02/13 52 52 49 49 374,000
2015/02/12 48 51 48 51 855,000
2015/02/10 48 48 47 47 56,000
2015/02/09 46 48 45 47 298,000
2015/02/06 46 47 46 46 49,000
2015/02/05 46 47 45 47 72,000
2015/02/04 46 46 45 46 66,000
2015/02/03 46 47 45 46 103,000
2015/02/02 46 47 46 46 53,000
2015/01/30 46 47 46 47 142,000
2015/01/29 46 47 45 46 75,000
2015/01/28 46 47 45 47 195,000
2015/01/27 46 47 46 46 89,000
2015/01/26 47 47 45 45 104,000
2015/01/23 46 47 45 46 130,000
2015/01/22 45 46 45 46 242,000
2015/01/21 44 45 44 44 83,000
2015/01/20 45 45 43 44 470,000
2015/01/19 48 48 45 45 510,000
2015/01/16 48 48 46 48 205,000
2015/01/15 49 49 48 48 319,000
2015/01/14 49 50 48 50 232,000
2015/01/13 49 50 48 50 203,000
2015/01/09 51 51 49 49 218,000
2015/01/08 50 51 49 51 152,000
2015/01/07 48 51 48 50 390,000
2015/01/06 49 49 47 48 353,000
2015/01/05 50 50 49 50 25,000

このページの先頭へ