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
2018/12/28 206 219 206 216 14,000
2018/12/27 191 205 186 205 13,900
2018/12/26 182 190 180 181 10,200
2018/12/25 192 192 180 180 39,700
2018/12/21 212 212 198 200 18,600
2018/12/20 220 228 220 220 17,100
2018/12/19 240 240 229 232 16,700
2018/12/18 231 235 230 235 8,200
2018/12/17 238 240 228 230 37,100
2018/12/14 233 236 233 234 8,900
2018/12/13 237 237 226 230 2,600
2018/12/12 242 242 228 237 15,300
2018/12/11 250 250 243 243 16,400
2018/12/10 251 262 251 251 7,700
2018/12/07 251 259 250 259 7,700
2018/12/06 256 261 254 261 4,500
2018/12/05 261 262 259 259 5,800
2018/12/04 263 265 261 261 2,200
2018/12/03 263 269 263 263 3,500
2018/11/30 269 269 262 264 5,400
2018/11/29 264 271 264 271 9,000
2018/11/28 271 271 263 266 13,300
2018/11/27 264 272 264 272 3,600
2018/11/26 263 270 263 263 3,100
2018/11/22 271 271 260 271 6,400
2018/11/21 262 267 262 267 32,700
2018/11/20 267 275 264 264 16,900
2018/11/19 271 271 266 270 4,500
2018/11/16 268 273 268 269 1,100
2018/11/15 270 275 268 268 2,700
2018/11/14 277 277 271 274 2,400
2018/11/13 271 274 271 274 200
2018/11/12 280 280 268 275 3,300
2018/11/09 282 282 275 278 7,700
2018/11/08 287 292 285 286 14,000
2018/11/07 283 284 280 281 2,600
2018/11/06 280 285 279 280 2,200
2018/11/05 285 285 276 278 7,000
2018/11/02 284 288 280 285 1,400
2018/11/01 282 288 282 283 4,800
2018/10/31 284 290 282 282 10,300
2018/10/30 277 289 276 283 7,900
2018/10/29 272 285 268 279 11,900
2018/10/26 290 290 281 287 7,300
2018/10/25 288 288 281 288 32,800
2018/10/24 301 301 290 297 16,900
2018/10/23 307 307 291 301 27,100
2018/10/22 308 310 305 309 5,200
2018/10/19 312 319 311 312 11,900
2018/10/18 339 339 313 317 42,200
2018/10/17 315 331 311 312 18,900
2018/10/16 309 324 301 323 94,500
2018/10/15 320 345 318 336 101,600
2018/10/12 294 314 294 314 6,200
2018/10/11 300 317 291 301 27,000
2018/10/10 313 313 310 313 22,500
2018/10/09 314 315 310 313 6,300
2018/10/05 315 316 310 315 17,100
2018/10/04 313 317 313 316 6,000
2018/10/03 319 319 312 316 8,400
2018/10/02 320 320 315 318 5,900
2018/10/01 318 321 309 317 26,300
2018/09/28 314 321 310 318 41,300
2018/09/27 312 317 310 310 17,400
2018/09/26 311 320 310 317 20,900
2018/09/25 325 329 318 319 34,800
2018/09/21 320 330 315 319 53,600
2018/09/20 342 342 309 320 123,200
2018/09/19 352 355 324 344 201,700
2018/09/18 396 414 365 384 587,900
2018/09/14 268 340 267 340 480,900
2018/09/13 245 266 242 260 64,500
2018/09/12 286 289 265 267 16,400
2018/09/11 296 296 282 284 22,500
2018/09/10 300 301 295 301 2,800
2018/09/07 306 307 298 301 16,700
2018/09/06 306 312 306 306 3,100
2018/09/05 306 307 306 306 1,500
2018/09/04 313 313 307 310 800
2018/09/03 314 314 307 313 3,100
2018/08/31 312 312 312 312 1,700
2018/08/30 308 312 306 312 15,300
2018/08/29 312 312 301 307 60,400
2018/08/29 1 -> 0.10 分割
2018/08/28 33 33 32 32 89,000
2018/08/27 32 33 31 32 221,000
2018/08/24 32 33 32 32 86,000
2018/08/23 33 33 32 33 249,000
2018/08/22 33 34 32 33 185,000
2018/08/21 34 34 33 33 268,000
2018/08/20 34 35 33 34 51,000
2018/08/17 33 35 33 34 44,000
2018/08/16 34 35 33 34 53,000
2018/08/15 34 35 34 34 25,000
2018/08/14 34 35 34 34 191,000
2018/08/13 34 34 34 34 74,000
2018/08/10 34 35 34 34 32,000
2018/08/09 34 35 34 34 46,000
2018/08/08 34 34 34 34 51,000
2018/08/07 35 35 34 34 109,000
2018/08/06 35 35 34 35 74,000
2018/08/03 35 35 34 35 51,000
2018/08/02 35 35 35 35 75,000
2018/08/01 35 35 35 35 41,000
2018/07/31 35 36 35 35 11,000
2018/07/30 36 36 35 35 69,000
2018/07/27 35 36 35 36 20,000
2018/07/26 36 36 35 35 116,000
2018/07/25 36 36 35 35 75,000
2018/07/24 35 36 35 36 84,000
2018/07/23 35 35 34 35 275,000
2018/07/20 35 36 35 35 12,000
2018/07/19 36 36 35 36 75,000
2018/07/18 36 36 35 35 66,000
2018/07/17 37 37 35 36 492,000
2018/07/13 36 37 35 37 87,000
2018/07/12 35 36 35 36 74,000
2018/07/11 36 36 35 35 49,000
2018/07/10 36 37 35 36 52,000
2018/07/09 35 36 35 36 95,000
2018/07/06 35 36 35 36 158,000
2018/07/05 35 36 35 35 107,000
2018/07/04 36 36 35 36 50,000
2018/07/03 36 36 35 35 64,000
2018/07/02 37 37 36 36 60,000
2018/06/29 36 36 35 36 80,000
2018/06/28 37 37 36 36 171,000
2018/06/27 35 37 35 37 143,000
2018/06/26 36 37 35 37 114,000
2018/06/25 37 38 35 37 257,000
2018/06/22 37 38 37 37 17,000
2018/06/21 37 38 36 37 64,000
2018/06/20 37 38 37 38 153,000
2018/06/19 37 38 37 38 67,000
2018/06/18 38 38 37 38 39,000
2018/06/15 37 38 37 38 145,000
2018/06/14 37 37 36 36 46,000
2018/06/13 36 37 36 37 60,000
2018/06/12 38 38 36 36 193,000
2018/06/11 38 38 37 37 92,000
2018/06/08 37 38 37 37 89,000
2018/06/07 35 37 35 37 383,000
2018/06/06 34 36 34 36 46,000
2018/06/05 35 36 35 35 36,000
2018/06/04 35 36 34 35 28,000
2018/06/01 35 36 34 36 75,000
2018/05/31 34 35 34 35 84,000
2018/05/30 34 35 34 35 34,000
2018/05/29 35 35 34 34 156,000
2018/05/28 35 36 35 35 99,000
2018/05/25 35 36 35 35 24,000
2018/05/24 35 36 35 35 73,000
2018/05/23 35 36 35 35 144,000
2018/05/22 35 36 35 36 118,000
2018/05/21 35 36 34 35 604,000
2018/05/18 35 36 35 35 48,000
2018/05/17 36 36 35 35 169,000
2018/05/16 36 37 35 35 161,000
2018/05/15 36 37 36 37 48,000
2018/05/14 36 37 36 37 501,000
2018/05/11 37 38 36 36 200,000
2018/05/10 38 38 37 38 54,000
2018/05/09 37 38 36 38 68,000
2018/05/08 37 38 37 37 282,000
2018/05/07 39 39 37 38 244,000
2018/05/02 38 39 37 39 553,000
2018/05/01 37 38 37 37 17,000
2018/04/27 38 38 37 37 22,000
2018/04/26 37 38 37 38 66,000
2018/04/25 37 37 36 37 152,000
2018/04/24 38 38 37 37 55,000
2018/04/23 37 38 37 38 6,000
2018/04/20 38 38 37 38 51,000
2018/04/19 38 38 37 38 14,000
2018/04/18 37 38 36 38 261,000
2018/04/17 37 38 37 38 44,000
2018/04/16 37 37 37 37 37,000
2018/04/13 38 38 37 37 63,000
2018/04/12 38 38 37 37 179,000
2018/04/11 39 40 38 39 123,000
2018/04/10 40 40 39 40 35,000
2018/04/09 39 40 38 40 393,000
2018/04/06 40 40 38 39 152,000
2018/04/05 39 40 39 39 341,000
2018/04/04 39 40 38 40 71,000
2018/04/03 38 39 38 39 176,000
2018/04/02 37 38 37 38 322,000
2018/03/30 37 38 37 37 70,000
2018/03/29 38 38 37 37 52,000
2018/03/28 38 38 37 37 146,000
2018/03/27 38 39 37 38 126,000
2018/03/26 37 39 37 38 299,000
2018/03/23 39 39 38 38 182,000
2018/03/22 38 40 38 40 354,000
2018/03/20 38 39 38 38 41,000
2018/03/19 40 40 38 39 394,000
2018/03/16 38 39 37 39 488,000
2018/03/15 38 39 37 38 395,000
2018/03/14 37 38 37 37 103,000
2018/03/13 37 37 36 36 84,000
2018/03/12 38 38 37 37 67,000
2018/03/09 37 38 36 38 171,000
2018/03/08 37 38 36 37 456,000
2018/03/07 36 36 36 36 60,000
2018/03/06 36 37 36 36 34,000
2018/03/05 36 37 36 36 91,000
2018/03/02 36 36 36 36 144,000
2018/03/01 37 37 36 36 41,000
2018/02/28 37 37 36 37 45,000
2018/02/27 36 37 36 36 36,000
2018/02/26 36 37 36 36 61,000
2018/02/23 36 37 36 36 111,000
2018/02/22 36 37 36 37 28,000
2018/02/21 37 37 36 37 37,000
2018/02/20 37 37 36 36 72,000
2018/02/19 36 37 36 37 51,000
2018/02/16 36 36 35 36 317,000
2018/02/15 36 37 36 36 167,000
2018/02/14 36 36 35 35 69,000
2018/02/13 36 37 35 36 151,000
2018/02/09 35 36 34 36 241,000
2018/02/08 35 37 35 36 372,000
2018/02/07 36 37 35 35 662,000
2018/02/06 36 36 35 35 1,785,000
2018/02/05 38 39 38 38 410,000
2018/02/02 39 40 39 39 222,000
2018/02/01 39 40 39 39 142,000
2018/01/31 39 40 39 40 111,000
2018/01/30 39 40 38 39 602,000
2018/01/29 41 41 39 39 624,000
2018/01/26 39 41 38 40 1,459,000
2018/01/25 40 40 39 39 420,000
2018/01/24 40 41 39 40 993,000
2018/01/23 42 42 40 40 707,000
2018/01/22 43 44 40 41 1,595,000
2018/01/19 41 46 40 43 5,625,000
2018/01/18 38 46 38 40 6,254,000
2018/01/17 40 40 38 38 578,000
2018/01/16 38 41 37 39 1,319,000
2018/01/15 39 39 37 38 749,000
2018/01/12 39 40 38 39 359,000
2018/01/11 39 40 38 39 432,000
2018/01/10 39 40 39 39 347,000
2018/01/09 39 39 38 39 540,000
2018/01/05 39 39 38 39 226,000
2018/01/04 37 40 36 38 755,000

このページの先頭へ