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
2017/12/29 37 37 36 37 89,000
2017/12/28 36 37 36 37 402,000
2017/12/27 36 36 35 36 85,000
2017/12/26 36 36 35 35 564,000
2017/12/25 36 36 36 36 265,000
2017/12/22 37 37 36 36 364,000
2017/12/21 37 38 37 37 88,000
2017/12/20 38 38 37 38 209,000
2017/12/19 37 38 37 38 142,000
2017/12/18 38 38 37 37 218,000
2017/12/15 38 39 38 38 108,000
2017/12/14 38 38 37 38 107,000
2017/12/13 38 38 37 38 65,000
2017/12/12 39 39 37 38 340,000
2017/12/11 36 38 36 38 171,000
2017/12/08 35 37 35 37 503,000
2017/12/07 36 36 35 35 129,000
2017/12/06 36 36 35 36 67,000
2017/12/05 36 37 35 35 351,000
2017/12/04 37 37 36 36 69,000
2017/12/01 37 37 36 37 78,000
2017/11/30 37 38 36 36 156,000
2017/11/29 37 38 36 37 419,000
2017/11/28 37 37 36 36 130,000
2017/11/27 35 37 35 37 481,000
2017/11/24 35 35 35 35 108,000
2017/11/22 35 36 35 35 264,000
2017/11/21 35 36 35 35 41,000
2017/11/20 35 36 35 35 69,000
2017/11/17 35 36 35 35 91,000
2017/11/16 36 36 35 35 98,000
2017/11/15 36 36 35 36 239,000
2017/11/14 36 37 36 36 137,000
2017/11/13 36 37 36 36 207,000
2017/11/10 37 38 36 36 286,000
2017/11/09 37 38 37 37 233,000
2017/11/08 38 38 37 37 35,000
2017/11/07 37 38 37 37 90,000
2017/11/06 38 38 37 38 34,000
2017/11/02 38 39 37 38 143,000
2017/11/01 38 39 38 38 99,000
2017/10/31 38 39 38 38 163,000
2017/10/30 37 39 37 38 337,000
2017/10/27 37 38 37 37 153,000
2017/10/26 38 38 37 37 19,000
2017/10/25 38 38 37 38 50,000
2017/10/24 38 38 37 38 109,000
2017/10/23 38 39 38 38 178,000
2017/10/20 38 38 38 38 191,000
2017/10/19 38 39 38 38 57,000
2017/10/18 38 39 38 38 121,000
2017/10/17 37 38 37 38 267,000
2017/10/16 38 38 37 37 295,000
2017/10/13 38 39 38 39 60,000
2017/10/12 39 39 38 38 40,000
2017/10/11 39 39 38 39 84,000
2017/10/10 39 40 39 39 123,000
2017/10/06 39 39 38 39 96,000
2017/10/05 39 40 38 39 310,000
2017/10/04 39 39 38 39 159,000
2017/10/03 38 39 38 39 56,000
2017/10/02 38 39 38 38 206,000
2017/09/29 38 38 37 38 94,000
2017/09/28 37 38 37 37 113,000
2017/09/27 37 38 36 37 155,000
2017/09/26 37 37 37 37 211,000
2017/09/25 37 38 37 37 108,000
2017/09/22 38 38 37 37 116,000
2017/09/21 38 38 37 38 98,000
2017/09/20 38 38 37 38 210,000
2017/09/19 38 39 38 38 140,000
2017/09/15 38 39 38 38 31,000
2017/09/14 38 39 37 38 160,000
2017/09/13 38 38 37 38 151,000
2017/09/12 37 38 37 38 152,000
2017/09/11 37 37 37 37 71,000
2017/09/08 37 38 37 37 100,000
2017/09/07 37 38 37 37 177,000
2017/09/06 38 38 37 37 224,000
2017/09/05 38 39 38 38 331,000
2017/09/04 39 39 38 39 50,000
2017/09/01 39 39 38 39 139,000
2017/08/31 38 39 38 39 40,000
2017/08/30 39 39 38 38 116,000
2017/08/29 39 39 38 38 48,000
2017/08/28 39 39 38 39 104,000
2017/08/25 39 39 38 39 129,000
2017/08/24 39 39 38 39 57,000
2017/08/23 39 39 38 39 242,000
2017/08/22 39 39 38 39 70,000
2017/08/21 39 39 38 39 34,000
2017/08/18 39 39 38 39 156,000
2017/08/17 39 40 39 39 247,000
2017/08/16 39 40 39 39 752,000
2017/08/15 40 40 39 39 754,000
2017/08/14 41 41 40 41 323,000
2017/08/10 41 42 41 41 197,000
2017/08/09 41 42 41 41 132,000
2017/08/08 41 42 41 42 81,000
2017/08/07 41 41 41 41 126,000
2017/08/04 41 41 40 41 222,000
2017/08/03 41 42 41 41 217,000
2017/08/02 41 42 41 41 133,000
2017/08/01 41 42 41 41 528,000
2017/07/31 41 42 41 41 198,000
2017/07/28 43 43 41 41 239,000
2017/07/27 42 43 42 42 87,000
2017/07/26 42 42 41 42 317,000
2017/07/25 42 42 42 42 148,000
2017/07/24 42 43 42 42 209,000
2017/07/21 42 42 41 42 500,000
2017/07/20 42 42 41 41 319,000
2017/07/19 42 42 41 42 404,000
2017/07/18 41 42 41 41 90,000
2017/07/14 41 42 41 41 176,000
2017/07/13 41 41 40 41 703,000
2017/07/12 41 41 40 41 405,000
2017/07/11 41 41 40 41 238,000
2017/07/10 41 41 40 41 364,000
2017/07/07 42 43 39 41 3,046,000
2017/07/06 45 45 43 43 483,000
2017/07/05 44 45 44 45 1,184,000
2017/07/04 44 44 43 44 137,000
2017/07/03 43 44 43 43 78,000
2017/06/30 42 43 42 43 372,000
2017/06/29 42 43 42 43 16,000
2017/06/28 42 43 42 42 133,000
2017/06/27 42 42 42 42 59,000
2017/06/26 42 43 42 42 17,000
2017/06/23 42 43 42 42 184,000
2017/06/22 42 42 42 42 254,000
2017/06/21 42 43 41 42 152,000
2017/06/20 42 43 42 42 245,000
2017/06/19 42 42 41 42 189,000
2017/06/16 42 43 42 42 41,000
2017/06/15 43 43 41 42 101,000
2017/06/14 43 43 42 43 77,000
2017/06/13 42 43 42 42 374,000
2017/06/12 41 42 40 41 295,000
2017/06/09 41 41 40 40 209,000
2017/06/08 41 41 40 40 158,000
2017/06/07 41 41 41 41 97,000
2017/06/06 41 41 40 41 62,000
2017/06/05 42 42 41 41 115,000
2017/06/02 41 41 41 41 80,000
2017/06/01 41 42 41 41 83,000
2017/05/31 41 42 41 41 100,000
2017/05/30 41 42 40 42 551,000
2017/05/29 41 42 41 42 74,000
2017/05/26 42 42 41 41 198,000
2017/05/25 42 43 42 42 267,000
2017/05/24 42 43 42 43 210,000
2017/05/23 42 43 42 42 608,000
2017/05/22 42 43 42 42 26,000
2017/05/19 42 43 42 42 73,000
2017/05/18 42 43 42 42 165,000
2017/05/17 43 44 43 43 94,000
2017/05/16 43 43 43 43 113,000
2017/05/15 43 44 43 43 296,000
2017/05/12 43 44 43 44 25,000
2017/05/11 44 44 43 44 63,000
2017/05/10 44 44 43 44 124,000
2017/05/09 43 45 43 44 322,000
2017/05/08 43 44 43 43 79,000
2017/05/02 43 43 43 43 63,000
2017/05/01 43 43 43 43 167,000
2017/04/28 43 43 43 43 144,000
2017/04/27 43 44 43 43 112,000
2017/04/26 44 44 44 44 54,000
2017/04/25 44 44 43 43 66,000
2017/04/24 43 45 43 44 246,000
2017/04/21 43 44 42 43 571,000
2017/04/20 44 44 43 43 391,000
2017/04/19 44 44 42 43 1,367,000
2017/04/18 45 46 44 44 1,444,000
2017/04/17 48 49 45 47 1,876,000
2017/04/14 46 50 45 47 1,318,000
2017/04/13 45 48 45 48 843,000
2017/04/12 45 47 45 45 655,000
2017/04/11 45 46 44 45 133,000
2017/04/10 45 45 44 45 142,000
2017/04/07 44 46 44 46 314,000
2017/04/06 45 46 44 44 372,000
2017/04/05 46 47 45 46 239,000
2017/04/04 46 47 45 46 557,000
2017/04/03 45 46 45 46 208,000
2017/03/31 43 45 43 45 585,000
2017/03/30 44 44 43 43 73,000
2017/03/29 43 44 43 43 55,000
2017/03/28 43 43 43 43 244,000
2017/03/27 43 43 43 43 210,000
2017/03/24 44 44 43 43 156,000
2017/03/23 44 44 44 44 90,000
2017/03/22 44 45 43 44 306,000
2017/03/21 44 45 43 45 252,000
2017/03/17 44 45 44 44 134,000
2017/03/16 44 45 44 44 257,000
2017/03/15 45 46 44 44 218,000
2017/03/14 46 46 45 45 104,000
2017/03/13 45 46 45 45 72,000
2017/03/10 45 46 45 45 274,000
2017/03/09 45 46 45 45 70,000
2017/03/08 46 46 45 45 106,000
2017/03/07 46 47 45 46 276,000
2017/03/06 46 47 46 46 47,000
2017/03/03 46 46 45 46 114,000
2017/03/02 47 47 46 46 224,000
2017/03/01 45 47 45 46 314,000
2017/02/28 46 47 45 45 157,000
2017/02/27 46 46 45 46 294,000
2017/02/24 45 46 45 45 541,000
2017/02/23 44 45 44 44 41,000
2017/02/22 45 45 44 44 125,000
2017/02/21 44 45 44 45 88,000
2017/02/20 44 45 44 44 35,000
2017/02/17 44 45 44 44 84,000
2017/02/16 44 45 44 44 76,000
2017/02/15 44 45 44 45 49,000
2017/02/14 44 45 44 44 119,000
2017/02/13 45 45 44 44 121,000
2017/02/10 44 45 44 44 94,000
2017/02/09 43 44 43 44 438,000
2017/02/08 44 44 43 44 129,000
2017/02/07 44 45 44 44 213,000
2017/02/06 44 45 43 44 224,000
2017/02/03 44 45 43 44 230,000
2017/02/02 44 45 44 44 197,000
2017/02/01 44 45 44 44 174,000
2017/01/31 45 45 44 44 230,000
2017/01/30 45 46 44 45 164,000
2017/01/27 45 45 44 45 175,000
2017/01/26 45 45 44 45 174,000
2017/01/25 44 45 44 44 384,000
2017/01/24 44 45 43 44 215,000
2017/01/23 44 45 44 45 410,000
2017/01/20 45 45 44 44 322,000
2017/01/19 45 46 44 45 335,000
2017/01/18 44 45 43 45 393,000
2017/01/17 45 46 44 45 742,000
2017/01/16 48 48 45 46 1,496,000
2017/01/13 50 51 48 48 3,835,000
2017/01/12 49 49 47 48 507,000
2017/01/11 49 50 48 48 481,000
2017/01/10 49 50 47 49 864,000
2017/01/06 45 49 45 49 1,288,000
2017/01/05 45 46 44 45 470,000
2017/01/04 44 46 44 45 700,000

このページの先頭へ