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
2020/12/30 257 257 243 248 53,800
2020/12/29 260 260 251 255 15,700
2020/12/28 252 258 252 255 20,600
2020/12/25 258 259 251 256 13,100
2020/12/24 259 260 254 256 27,500
2020/12/23 255 263 253 257 10,900
2020/12/22 274 275 256 257 31,000
2020/12/21 277 284 274 274 23,300
2020/12/18 289 289 279 280 19,700
2020/12/17 281 285 276 279 31,500
2020/12/16 287 287 280 280 19,100
2020/12/15 293 293 283 286 50,100
2020/12/14 297 298 293 295 26,900
2020/12/11 298 306 297 299 21,700
2020/12/10 296 304 296 298 18,700
2020/12/09 308 313 298 301 34,100
2020/12/08 285 314 285 304 84,900
2020/12/07 277 297 277 288 112,800
2020/12/04 274 277 266 277 22,400
2020/12/03 270 273 268 271 11,800
2020/12/02 271 277 271 273 4,400
2020/12/01 274 275 267 268 19,000
2020/11/30 287 291 269 277 66,400
2020/11/27 275 284 269 283 38,900
2020/11/26 253 292 253 272 130,500
2020/11/25 268 268 253 258 36,200
2020/11/24 248 278 248 260 72,700
2020/11/20 246 249 246 248 10,000
2020/11/19 247 249 245 245 14,300
2020/11/18 248 249 246 247 13,400
2020/11/17 250 251 247 249 32,800
2020/11/16 247 250 245 249 29,900
2020/11/13 251 251 247 248 17,700
2020/11/12 255 255 251 253 10,400
2020/11/11 252 254 249 251 26,100
2020/11/10 251 256 248 253 33,300
2020/11/09 254 254 251 252 5,100
2020/11/06 254 254 249 250 26,100
2020/11/05 255 255 248 254 23,000
2020/11/04 250 254 250 252 12,800
2020/11/02 249 251 245 250 8,700
2020/10/30 255 255 242 247 29,100
2020/10/29 256 256 246 255 33,500
2020/10/28 266 267 257 257 37,600
2020/10/27 268 268 264 266 25,100
2020/10/26 278 278 269 269 14,700
2020/10/23 273 279 273 278 30,500
2020/10/22 280 280 271 277 40,000
2020/10/21 274 283 271 282 44,600
2020/10/20 278 279 267 270 56,400
2020/10/19 277 284 273 278 54,700
2020/10/16 284 289 261 277 475,800
2020/10/15 343 343 326 334 93,700
2020/10/14 329 344 323 343 70,500
2020/10/13 328 332 323 331 25,200
2020/10/12 334 335 326 327 52,600
2020/10/09 324 332 316 327 51,500
2020/10/08 322 324 318 321 29,300
2020/10/07 318 325 315 319 35,300
2020/10/06 315 321 314 318 15,900
2020/10/05 314 321 310 310 36,200
2020/10/02 325 325 313 313 50,900
2020/09/30 315 322 312 320 46,400
2020/09/29 310 320 310 317 39,900
2020/09/28 310 318 304 310 49,600
2020/09/25 306 324 306 310 57,300
2020/09/24 329 329 306 306 162,600
2020/09/23 348 348 322 334 135,600
2020/09/18 359 363 346 356 87,100
2020/09/17 367 370 364 368 13,600
2020/09/16 377 377 367 369 47,600
2020/09/15 375 378 367 377 40,100
2020/09/14 352 373 352 373 77,900
2020/09/11 347 354 342 349 26,500
2020/09/10 350 356 342 356 28,200
2020/09/09 339 353 339 351 19,300
2020/09/08 341 345 333 341 24,100
2020/09/07 348 350 336 336 63,900
2020/09/04 359 365 333 356 63,800
2020/09/03 362 362 353 359 26,400
2020/09/02 363 369 358 359 23,900
2020/09/01 358 366 346 365 45,600
2020/08/31 341 361 341 351 63,000
2020/08/28 364 373 329 330 165,600
2020/08/27 388 388 366 372 68,900
2020/08/26 392 394 381 388 40,900
2020/08/25 380 389 376 389 35,600
2020/08/24 382 385 373 376 27,200
2020/08/21 390 392 371 382 59,700
2020/08/20 386 407 377 379 140,100
2020/08/19 380 393 374 386 113,800
2020/08/18 358 413 354 380 265,000
2020/08/17 348 359 345 358 30,200
2020/08/14 348 358 344 351 43,600
2020/08/13 349 364 345 352 44,400
2020/08/12 354 366 333 350 50,100
2020/08/11 363 377 357 361 60,000
2020/08/07 360 380 360 361 59,800
2020/08/06 374 376 355 363 58,500
2020/08/05 338 374 338 367 154,400
2020/08/04 329 350 329 339 71,000
2020/08/03 316 343 316 329 90,900
2020/07/31 336 336 305 310 131,500
2020/07/30 329 371 329 340 129,700
2020/07/29 337 345 321 329 114,600
2020/07/28 350 364 333 333 181,500
2020/07/27 366 373 350 356 144,000
2020/07/22 380 382 367 374 92,800
2020/07/21 390 395 361 384 250,700
2020/07/20 403 403 385 400 324,200
2020/07/17 420 452 366 380 1,975,200
2020/07/16 382 382 382 382 144,500
2020/07/15 292 306 282 302 171,700
2020/07/14 285 293 273 290 72,700
2020/07/13 282 287 268 280 47,300
2020/07/10 281 287 264 287 63,300
2020/07/09 290 290 258 282 109,600
2020/07/08 306 306 290 292 71,200
2020/07/07 290 305 281 296 122,800
2020/07/06 305 329 288 294 856,300
2020/07/03 230 280 230 265 173,900
2020/07/02 236 236 224 229 29,000
2020/07/01 245 256 234 236 62,000
2020/06/30 236 270 234 245 229,900
2020/06/29 233 233 228 229 13,600
2020/06/26 231 235 231 233 11,600
2020/06/25 228 231 226 228 12,700
2020/06/24 235 235 230 231 7,300
2020/06/23 233 235 229 229 14,500
2020/06/22 237 239 231 234 14,300
2020/06/19 234 236 232 234 6,100
2020/06/18 233 233 232 232 400
2020/06/17 236 237 233 233 2,700
2020/06/16 233 235 233 233 6,400
2020/06/15 236 236 231 231 2,300
2020/06/12 227 236 221 236 13,000
2020/06/11 245 247 231 237 38,600
2020/06/10 238 251 238 246 48,000
2020/06/09 238 240 230 230 17,800
2020/06/08 256 256 230 233 49,000
2020/06/05 225 225 222 224 2,000
2020/06/04 225 228 220 221 21,400
2020/06/03 225 225 220 220 12,700
2020/06/02 221 224 220 223 9,600
2020/06/01 221 221 216 221 8,100
2020/05/29 223 223 216 221 17,500
2020/05/28 221 225 220 223 18,100
2020/05/27 223 226 216 221 11,500
2020/05/26 230 230 223 224 17,700
2020/05/25 224 225 222 223 5,800
2020/05/22 220 229 217 219 22,900
2020/05/21 221 222 218 220 6,300
2020/05/20 221 222 218 221 9,100
2020/05/19 217 221 214 221 10,900
2020/05/18 214 218 211 215 4,700
2020/05/15 213 214 210 214 5,600
2020/05/14 218 218 209 209 11,700
2020/05/13 220 222 213 215 28,900
2020/05/12 230 230 216 216 21,800
2020/05/11 220 231 219 229 65,300
2020/05/08 217 220 213 219 12,800
2020/05/07 208 216 208 213 11,900
2020/05/01 210 214 210 210 11,300
2020/04/30 211 215 206 215 25,400
2020/04/28 218 221 208 210 40,700
2020/04/27 220 220 208 214 30,100
2020/04/24 218 249 206 214 227,000
2020/04/23 219 230 209 210 42,300
2020/04/22 237 237 220 222 34,400
2020/04/21 233 240 223 236 55,200
2020/04/20 234 243 229 231 158,400
2020/04/17 244 244 219 226 100,500
2020/04/16 251 267 225 231 797,400
2020/04/15 218 218 218 218 34,600
2020/04/14 178 180 167 168 30,800
2020/04/13 174 183 174 178 26,900
2020/04/10 172 175 169 174 8,500
2020/04/09 167 169 165 168 9,400
2020/04/08 164 166 161 166 10,200
2020/04/07 162 164 161 164 5,900
2020/04/06 161 163 160 160 5,600
2020/04/03 166 166 163 163 400
2020/04/02 170 171 165 165 6,600
2020/04/01 161 175 161 172 25,600
2020/03/31 175 175 170 172 7,800
2020/03/30 178 178 169 175 2,400
2020/03/27 180 184 165 178 30,700
2020/03/26 185 186 176 176 9,200
2020/03/25 185 197 183 186 16,500
2020/03/24 166 191 166 176 28,600
2020/03/23 174 187 161 168 17,200
2020/03/19 152 192 151 170 149,400
2020/03/18 160 160 150 152 8,700
2020/03/17 146 158 145 157 11,600
2020/03/16 161 164 150 150 20,000
2020/03/13 162 162 142 153 40,000
2020/03/12 186 186 175 176 14,300
2020/03/11 189 195 186 186 5,400
2020/03/10 173 193 173 193 19,000
2020/03/09 200 201 171 188 45,900
2020/03/06 209 212 205 205 8,100
2020/03/05 218 221 212 215 12,800
2020/03/04 207 213 207 211 2,200
2020/03/03 215 215 207 207 9,000
2020/03/02 197 209 197 205 22,400
2020/02/28 204 212 201 202 58,500
2020/02/27 241 241 228 228 6,100
2020/02/26 238 240 237 240 6,200
2020/02/25 232 242 231 242 12,500
2020/02/21 256 256 248 248 5,000
2020/02/20 251 258 249 257 5,200
2020/02/19 244 251 244 251 2,300
2020/02/18 252 253 244 245 19,100
2020/02/17 250 258 250 251 24,200
2020/02/14 256 268 256 260 19,900
2020/02/13 259 262 258 260 5,300
2020/02/12 260 261 259 259 1,100
2020/02/10 254 260 251 258 15,300
2020/02/07 266 266 253 253 9,600
2020/02/06 256 268 256 267 10,600
2020/02/05 259 259 256 256 4,300
2020/02/04 253 257 252 256 5,200
2020/02/03 255 256 250 251 41,900
2020/01/31 263 264 259 260 28,500
2020/01/30 264 265 262 263 13,000
2020/01/29 264 269 261 264 14,500
2020/01/28 263 263 260 262 12,300
2020/01/27 269 270 262 264 21,400
2020/01/24 270 291 266 269 59,900
2020/01/23 265 271 265 266 10,600
2020/01/22 263 268 263 265 3,000
2020/01/21 265 269 261 263 7,200
2020/01/20 266 269 264 264 13,300
2020/01/17 274 274 270 270 10,400
2020/01/16 277 281 272 272 36,500
2020/01/15 284 290 271 271 157,700
2020/01/14 273 275 260 260 28,600
2020/01/10 268 271 265 271 7,500
2020/01/09 264 271 264 269 21,300
2020/01/08 264 268 262 263 19,300
2020/01/07 260 263 259 263 26,100
2020/01/06 252 259 252 259 18,600

このページの先頭へ