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
2016/12/30 43 44 43 44 92,000
2016/12/29 44 44 43 43 276,000
2016/12/28 44 45 44 44 491,000
2016/12/27 45 45 43 44 270,000
2016/12/26 45 45 43 44 435,000
2016/12/22 44 45 43 44 560,000
2016/12/21 43 44 43 44 541,000
2016/12/20 43 44 42 43 107,000
2016/12/19 43 44 42 43 447,000
2016/12/16 43 44 42 43 590,000
2016/12/15 43 44 43 44 375,000
2016/12/14 44 44 43 43 382,000
2016/12/13 44 45 43 44 267,000
2016/12/12 45 45 44 44 477,000
2016/12/09 45 45 44 45 204,000
2016/12/08 45 45 44 45 778,000
2016/12/07 43 46 43 46 640,000
2016/12/06 43 44 43 43 167,000
2016/12/05 44 44 42 43 284,000
2016/12/02 44 44 43 44 133,000
2016/12/01 44 45 44 44 678,000
2016/11/30 44 45 44 44 263,000
2016/11/29 44 45 43 44 177,000
2016/11/28 44 44 44 44 143,000
2016/11/25 45 45 44 44 319,000
2016/11/24 44 46 44 45 250,000
2016/11/22 45 45 44 44 287,000
2016/11/21 44 45 44 45 362,000
2016/11/18 44 44 43 43 203,000
2016/11/17 44 44 43 44 206,000
2016/11/16 43 44 43 43 108,000
2016/11/15 43 43 42 43 261,000
2016/11/14 42 43 42 43 472,000
2016/11/11 44 44 43 43 271,000
2016/11/10 43 44 43 44 185,000
2016/11/09 44 44 40 41 566,000
2016/11/08 44 46 43 44 742,000
2016/11/07 41 45 41 44 481,000
2016/11/04 40 42 40 42 386,000
2016/11/02 42 42 41 41 135,000
2016/11/01 42 43 42 42 169,000
2016/10/31 42 43 41 42 188,000
2016/10/28 43 43 42 42 171,000
2016/10/27 43 44 43 43 73,000
2016/10/26 44 44 43 43 296,000
2016/10/25 44 44 43 43 303,000
2016/10/24 44 45 43 44 150,000
2016/10/21 46 46 44 45 972,000
2016/10/20 46 46 44 45 576,000
2016/10/19 46 47 45 46 521,000
2016/10/18 45 47 44 47 760,000
2016/10/17 45 46 43 45 591,000
2016/10/14 45 48 43 45 2,510,000
2016/10/13 44 44 42 44 396,000
2016/10/12 44 45 43 43 216,000
2016/10/11 43 44 43 44 224,000
2016/10/07 44 44 43 44 75,000
2016/10/06 43 44 43 43 101,000
2016/10/05 42 43 42 43 290,000
2016/10/04 42 43 41 42 221,000
2016/10/03 42 42 42 42 154,000
2016/09/30 42 42 41 42 43,000
2016/09/29 41 42 41 41 73,000
2016/09/28 41 42 41 41 324,000
2016/09/27 41 42 41 41 35,000
2016/09/26 42 42 42 42 61,000
2016/09/23 41 42 41 42 55,000
2016/09/21 41 42 41 42 122,000
2016/09/20 42 42 41 42 151,000
2016/09/16 41 42 41 42 144,000
2016/09/15 42 42 41 41 104,000
2016/09/14 42 43 42 42 178,000
2016/09/13 42 42 41 42 45,000
2016/09/12 41 42 41 42 101,000
2016/09/09 42 42 41 42 75,000
2016/09/08 42 42 41 42 123,000
2016/09/07 41 43 41 42 135,000
2016/09/06 43 43 42 42 224,000
2016/09/05 42 43 41 43 267,000
2016/09/02 40 41 40 41 232,000
2016/09/01 40 41 40 40 20,000
2016/08/31 41 41 40 40 69,000
2016/08/30 41 41 40 40 255,000
2016/08/29 41 41 40 40 224,000
2016/08/26 41 41 41 41 192,000
2016/08/25 42 42 41 41 234,000
2016/08/24 42 43 42 42 157,000
2016/08/23 42 43 41 42 106,000
2016/08/22 42 43 42 42 158,000
2016/08/19 41 42 40 41 507,000
2016/08/18 40 42 40 41 186,000
2016/08/17 42 43 41 41 369,000
2016/08/16 41 42 41 42 374,000
2016/08/15 41 42 41 41 239,000
2016/08/12 45 45 41 42 1,948,000
2016/08/10 43 49 42 47 2,371,000
2016/08/09 40 49 40 45 3,498,000
2016/08/08 40 41 40 40 110,000
2016/08/05 41 41 40 40 114,000
2016/08/04 40 42 40 41 134,000
2016/08/03 41 41 40 41 63,000
2016/08/02 43 43 40 42 635,000
2016/08/01 42 44 42 43 254,000
2016/07/29 42 42 41 42 149,000
2016/07/28 43 44 42 43 149,000
2016/07/27 43 43 42 43 46,000
2016/07/26 44 44 43 43 198,000
2016/07/25 43 45 42 44 360,000
2016/07/22 41 43 41 43 135,000
2016/07/21 41 42 41 41 239,000
2016/07/20 42 42 40 40 511,000
2016/07/19 43 43 42 42 370,000
2016/07/15 45 50 42 44 2,444,000
2016/07/14 43 45 42 45 286,000
2016/07/13 44 44 43 43 99,000
2016/07/12 41 45 40 43 418,000
2016/07/11 40 41 40 40 118,000
2016/07/08 42 42 40 40 123,000
2016/07/07 41 42 40 42 187,000
2016/07/06 41 41 40 41 147,000
2016/07/05 42 42 41 42 102,000
2016/07/04 42 42 41 41 124,000
2016/07/01 42 42 41 41 215,000
2016/06/30 42 43 41 41 391,000
2016/06/29 38 41 38 41 159,000
2016/06/28 37 39 36 38 151,000
2016/06/27 36 38 35 37 517,000
2016/06/24 42 42 33 36 1,002,000
2016/06/23 44 44 41 41 298,000
2016/06/22 43 45 42 43 348,000
2016/06/21 40 42 40 42 191,000
2016/06/20 41 41 40 40 214,000
2016/06/17 43 43 41 41 197,000
2016/06/16 42 45 42 42 584,000
2016/06/15 43 43 39 41 668,000
2016/06/14 47 47 41 43 1,026,000
2016/06/13 43 47 43 47 1,359,000
2016/06/10 43 44 43 43 396,000
2016/06/09 42 44 41 43 1,022,000
2016/06/08 40 42 39 42 1,025,000
2016/06/07 38 40 38 39 298,000
2016/06/06 37 39 37 38 242,000
2016/06/03 36 37 36 37 307,000
2016/06/02 36 37 35 36 308,000
2016/06/01 37 37 36 36 72,000
2016/05/31 37 37 37 37 86,000
2016/05/30 38 38 37 37 341,000
2016/05/27 39 39 38 38 247,000
2016/05/26 38 40 37 39 428,000
2016/05/25 37 37 36 37 120,000
2016/05/24 35 38 35 37 397,000
2016/05/23 36 36 35 36 194,000
2016/05/20 36 37 35 36 106,000
2016/05/19 36 37 36 36 127,000
2016/05/18 37 37 36 36 71,000
2016/05/17 37 38 37 37 58,000
2016/05/16 38 38 37 37 281,000
2016/05/13 38 39 37 38 74,000
2016/05/12 38 39 38 39 67,000
2016/05/11 39 40 38 38 190,000
2016/05/10 39 39 38 39 276,000
2016/05/09 37 39 37 39 284,000
2016/05/06 36 37 36 36 132,000
2016/05/02 37 38 37 38 75,000
2016/04/28 38 39 38 38 167,000
2016/04/27 39 39 38 38 181,000
2016/04/26 39 39 38 39 99,000
2016/04/25 40 40 38 38 151,000
2016/04/22 39 40 38 39 244,000
2016/04/21 40 40 39 39 231,000
2016/04/20 40 41 39 39 184,000
2016/04/19 39 42 39 39 340,000
2016/04/18 38 40 36 39 759,000
2016/04/15 42 42 37 38 666,000
2016/04/14 39 43 38 41 1,180,000
2016/04/13 42 43 41 43 457,000
2016/04/12 42 45 42 43 859,000
2016/04/11 40 42 39 42 656,000
2016/04/08 34 39 34 39 1,596,000
2016/04/07 34 35 34 34 226,000
2016/04/06 33 35 33 34 105,000
2016/04/05 36 36 34 34 254,000
2016/04/04 36 37 35 36 90,000
2016/04/01 39 39 36 37 461,000
2016/03/31 38 39 37 39 390,000
2016/03/30 35 38 35 38 144,000
2016/03/29 36 36 35 35 166,000
2016/03/28 36 36 35 36 121,000
2016/03/25 38 38 36 36 428,000
2016/03/24 36 39 36 39 295,000
2016/03/23 37 38 35 36 442,000
2016/03/22 33 37 33 36 878,000
2016/03/18 34 34 33 33 83,000
2016/03/17 34 35 33 34 109,000
2016/03/16 35 35 33 34 258,000
2016/03/15 35 36 35 35 205,000
2016/03/14 36 36 35 35 168,000
2016/03/11 34 35 34 35 383,000
2016/03/10 33 34 33 34 257,000
2016/03/09 33 33 32 32 47,000
2016/03/08 34 35 33 33 351,000
2016/03/07 32 34 32 34 203,000
2016/03/04 31 33 31 32 212,000
2016/03/03 31 32 31 31 105,000
2016/03/02 33 33 31 32 230,000
2016/03/01 32 32 32 32 144,000
2016/02/29 32 33 32 32 341,000
2016/02/26 34 34 32 32 489,000
2016/02/25 34 44 33 33 3,834,000
2016/02/24 31 35 30 33 461,000
2016/02/23 31 32 30 31 238,000
2016/02/22 30 31 29 30 138,000
2016/02/19 31 31 30 30 86,000
2016/02/18 30 32 30 31 353,000
2016/02/17 30 32 29 29 197,000
2016/02/16 31 31 30 30 134,000
2016/02/15 29 31 28 31 125,000
2016/02/12 30 30 27 28 418,000
2016/02/10 30 37 29 30 1,775,000
2016/02/09 31 33 29 29 400,000
2016/02/08 30 31 29 31 119,000
2016/02/05 32 33 30 31 245,000
2016/02/04 31 34 31 33 193,000
2016/02/03 32 32 30 31 63,000
2016/02/02 34 34 32 32 65,000
2016/02/01 32 34 32 33 100,000
2016/01/29 31 32 30 32 170,000
2016/01/28 31 31 31 31 11,000
2016/01/27 31 32 31 31 54,000
2016/01/26 32 32 32 32 30,000
2016/01/25 30 32 30 32 123,000
2016/01/22 29 30 29 30 143,000
2016/01/21 29 30 29 29 145,000
2016/01/20 33 33 28 30 467,000
2016/01/19 33 33 31 32 88,000
2016/01/18 32 33 31 33 142,000
2016/01/15 33 34 33 33 199,000
2016/01/14 36 36 33 33 191,000
2016/01/13 34 36 34 35 77,000
2016/01/12 34 35 33 34 153,000
2016/01/08 34 35 34 34 41,000
2016/01/07 35 35 34 35 35,000
2016/01/06 36 36 35 35 183,000
2016/01/05 35 37 35 36 202,000
2016/01/04 37 37 36 36 66,000

このページの先頭へ