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 |
---|---|---|---|---|---|
2021/12/30 | 288 | 297 | 283 | 284 | 9,600 |
2021/12/29 | 283 | 288 | 281 | 288 | 6,200 |
2021/12/28 | 283 | 286 | 283 | 284 | 7,600 |
2021/12/27 | 292 | 293 | 283 | 283 | 6,400 |
2021/12/24 | 299 | 299 | 288 | 292 | 10,600 |
2021/12/23 | 287 | 299 | 283 | 299 | 14,000 |
2021/12/22 | 284 | 298 | 284 | 287 | 11,200 |
2021/12/21 | 272 | 288 | 272 | 280 | 71,700 |
2021/12/20 | 310 | 310 | 296 | 296 | 16,600 |
2021/12/17 | 313 | 313 | 304 | 309 | 3,300 |
2021/12/16 | 313 | 315 | 309 | 315 | 11,100 |
2021/12/15 | 307 | 315 | 301 | 313 | 19,100 |
2021/12/14 | 310 | 310 | 291 | 304 | 21,800 |
2021/12/13 | 308 | 312 | 302 | 311 | 21,200 |
2021/12/10 | 299 | 320 | 299 | 312 | 62,500 |
2021/12/09 | 284 | 318 | 282 | 306 | 90,900 |
2021/12/08 | 271 | 286 | 270 | 284 | 20,100 |
2021/12/07 | 259 | 273 | 259 | 271 | 29,800 |
2021/12/06 | 259 | 260 | 256 | 257 | 11,600 |
2021/12/03 | 252 | 258 | 250 | 255 | 30,300 |
2021/12/02 | 257 | 257 | 245 | 252 | 51,200 |
2021/12/01 | 262 | 265 | 255 | 257 | 48,900 |
2021/11/30 | 272 | 274 | 261 | 264 | 39,800 |
2021/11/29 | 270 | 272 | 269 | 270 | 30,600 |
2021/11/26 | 279 | 280 | 269 | 275 | 39,200 |
2021/11/25 | 284 | 285 | 276 | 276 | 51,500 |
2021/11/24 | 282 | 284 | 281 | 284 | 18,900 |
2021/11/22 | 298 | 300 | 285 | 286 | 34,800 |
2021/11/19 | 295 | 295 | 286 | 287 | 7,800 |
2021/11/18 | 289 | 298 | 283 | 291 | 30,600 |
2021/11/17 | 301 | 301 | 273 | 281 | 111,100 |
2021/11/16 | 301 | 302 | 301 | 301 | 18,500 |
2021/11/15 | 316 | 316 | 303 | 303 | 10,100 |
2021/11/12 | 314 | 318 | 313 | 315 | 9,100 |
2021/11/11 | 315 | 320 | 315 | 320 | 8,300 |
2021/11/10 | 321 | 321 | 317 | 320 | 12,100 |
2021/11/09 | 320 | 324 | 318 | 323 | 13,900 |
2021/11/08 | 321 | 326 | 320 | 326 | 11,000 |
2021/11/05 | 324 | 327 | 320 | 326 | 15,300 |
2021/11/04 | 325 | 334 | 312 | 327 | 79,300 |
2021/11/02 | 328 | 329 | 326 | 326 | 9,000 |
2021/11/01 | 330 | 331 | 325 | 329 | 10,600 |
2021/10/29 | 332 | 333 | 328 | 328 | 5,600 |
2021/10/28 | 325 | 337 | 325 | 334 | 36,400 |
2021/10/27 | 331 | 333 | 327 | 327 | 11,000 |
2021/10/26 | 332 | 335 | 326 | 331 | 58,500 |
2021/10/25 | 325 | 333 | 325 | 329 | 14,000 |
2021/10/22 | 328 | 333 | 326 | 331 | 13,300 |
2021/10/21 | 334 | 334 | 323 | 333 | 26,500 |
2021/10/20 | 327 | 334 | 327 | 334 | 10,400 |
2021/10/19 | 326 | 330 | 326 | 329 | 13,100 |
2021/10/18 | 314 | 330 | 314 | 330 | 38,600 |
2021/10/15 | 318 | 318 | 315 | 315 | 7,700 |
2021/10/14 | 317 | 321 | 314 | 315 | 11,400 |
2021/10/13 | 317 | 322 | 314 | 316 | 17,100 |
2021/10/12 | 319 | 321 | 315 | 320 | 8,500 |
2021/10/11 | 320 | 326 | 317 | 320 | 8,800 |
2021/10/08 | 319 | 329 | 317 | 322 | 10,500 |
2021/10/07 | 319 | 319 | 312 | 315 | 12,000 |
2021/10/06 | 321 | 323 | 313 | 322 | 25,100 |
2021/10/05 | 330 | 330 | 321 | 322 | 18,400 |
2021/10/04 | 328 | 336 | 325 | 330 | 35,100 |
2021/10/01 | 330 | 333 | 325 | 330 | 30,300 |
2021/09/30 | 325 | 338 | 324 | 333 | 73,200 |
2021/09/29 | 316 | 328 | 308 | 325 | 39,000 |
2021/09/28 | 320 | 321 | 316 | 317 | 47,500 |
2021/09/27 | 319 | 329 | 319 | 320 | 84,300 |
2021/09/24 | 319 | 332 | 303 | 319 | 238,600 |
2021/09/22 | 320 | 345 | 304 | 304 | 712,700 |
2021/09/21 | 306 | 318 | 298 | 313 | 542,600 |
2021/09/17 | 290 | 291 | 286 | 290 | 16,500 |
2021/09/16 | 283 | 288 | 281 | 288 | 12,000 |
2021/09/15 | 283 | 286 | 282 | 284 | 14,600 |
2021/09/14 | 283 | 286 | 283 | 286 | 19,800 |
2021/09/13 | 285 | 287 | 283 | 284 | 11,200 |
2021/09/10 | 285 | 289 | 282 | 285 | 36,500 |
2021/09/09 | 290 | 323 | 284 | 284 | 638,500 |
2021/09/08 | 285 | 289 | 285 | 289 | 4,700 |
2021/09/07 | 281 | 291 | 281 | 288 | 35,500 |
2021/09/06 | 280 | 281 | 280 | 281 | 2,900 |
2021/09/03 | 283 | 283 | 280 | 280 | 6,800 |
2021/09/02 | 280 | 281 | 279 | 281 | 11,600 |
2021/09/01 | 278 | 279 | 277 | 279 | 8,200 |
2021/08/31 | 277 | 278 | 276 | 278 | 7,100 |
2021/08/30 | 277 | 277 | 274 | 276 | 8,900 |
2021/08/27 | 276 | 276 | 274 | 276 | 5,800 |
2021/08/26 | 274 | 276 | 270 | 276 | 10,900 |
2021/08/25 | 274 | 274 | 271 | 274 | 7,200 |
2021/08/24 | 271 | 274 | 271 | 274 | 5,900 |
2021/08/23 | 283 | 283 | 270 | 271 | 30,300 |
2021/08/20 | 274 | 275 | 270 | 275 | 10,300 |
2021/08/19 | 275 | 277 | 270 | 275 | 42,000 |
2021/08/18 | 275 | 278 | 275 | 277 | 1,400 |
2021/08/17 | 278 | 280 | 271 | 275 | 21,700 |
2021/08/16 | 281 | 281 | 276 | 278 | 10,200 |
2021/08/13 | 283 | 284 | 281 | 281 | 5,200 |
2021/08/12 | 279 | 284 | 275 | 280 | 21,900 |
2021/08/11 | 275 | 277 | 273 | 275 | 5,500 |
2021/08/10 | 276 | 277 | 273 | 276 | 15,000 |
2021/08/06 | 277 | 277 | 273 | 276 | 4,000 |
2021/08/05 | 275 | 275 | 272 | 273 | 8,400 |
2021/08/04 | 276 | 277 | 274 | 275 | 7,100 |
2021/08/03 | 278 | 280 | 278 | 278 | 3,100 |
2021/08/02 | 278 | 280 | 278 | 280 | 4,900 |
2021/07/30 | 280 | 280 | 278 | 279 | 4,400 |
2021/07/29 | 275 | 279 | 275 | 277 | 3,600 |
2021/07/28 | 274 | 280 | 272 | 275 | 18,600 |
2021/07/27 | 279 | 279 | 270 | 271 | 19,900 |
2021/07/26 | 274 | 275 | 271 | 272 | 24,900 |
2021/07/21 | 285 | 287 | 272 | 272 | 72,400 |
2021/07/20 | 288 | 289 | 285 | 285 | 36,000 |
2021/07/19 | 295 | 296 | 290 | 291 | 57,200 |
2021/07/16 | 288 | 299 | 284 | 292 | 464,600 |
2021/07/15 | 331 | 344 | 325 | 344 | 100,600 |
2021/07/14 | 324 | 329 | 321 | 328 | 21,000 |
2021/07/13 | 330 | 330 | 323 | 324 | 24,300 |
2021/07/12 | 327 | 330 | 325 | 329 | 21,000 |
2021/07/09 | 335 | 338 | 323 | 323 | 110,500 |
2021/07/08 | 322 | 325 | 318 | 325 | 31,100 |
2021/07/07 | 319 | 324 | 315 | 319 | 29,600 |
2021/07/06 | 313 | 322 | 313 | 320 | 73,200 |
2021/07/05 | 309 | 313 | 306 | 311 | 53,000 |
2021/07/02 | 301 | 308 | 300 | 307 | 18,800 |
2021/07/01 | 302 | 304 | 299 | 300 | 19,000 |
2021/06/30 | 308 | 308 | 302 | 302 | 35,200 |
2021/06/29 | 302 | 311 | 302 | 303 | 54,500 |
2021/06/28 | 298 | 305 | 295 | 302 | 61,600 |
2021/06/25 | 290 | 298 | 290 | 298 | 20,300 |
2021/06/24 | 289 | 293 | 287 | 292 | 14,400 |
2021/06/23 | 293 | 294 | 288 | 290 | 11,200 |
2021/06/22 | 291 | 295 | 287 | 293 | 24,300 |
2021/06/21 | 284 | 288 | 280 | 284 | 46,000 |
2021/06/18 | 289 | 292 | 286 | 288 | 14,400 |
2021/06/17 | 292 | 293 | 288 | 288 | 23,100 |
2021/06/16 | 294 | 295 | 290 | 292 | 20,100 |
2021/06/15 | 289 | 293 | 289 | 292 | 21,800 |
2021/06/14 | 283 | 290 | 282 | 288 | 27,800 |
2021/06/11 | 286 | 286 | 283 | 284 | 5,100 |
2021/06/10 | 284 | 285 | 281 | 282 | 16,400 |
2021/06/09 | 287 | 288 | 285 | 285 | 11,100 |
2021/06/08 | 283 | 289 | 282 | 287 | 25,500 |
2021/06/07 | 290 | 290 | 281 | 283 | 49,700 |
2021/06/04 | 297 | 297 | 287 | 287 | 36,300 |
2021/06/03 | 299 | 300 | 290 | 297 | 59,600 |
2021/06/02 | 299 | 308 | 283 | 297 | 188,500 |
2021/06/01 | 285 | 327 | 283 | 289 | 652,100 |
2021/05/31 | 282 | 287 | 281 | 284 | 37,100 |
2021/05/28 | 276 | 283 | 274 | 280 | 34,600 |
2021/05/27 | 273 | 275 | 272 | 274 | 2,700 |
2021/05/26 | 274 | 277 | 273 | 273 | 17,600 |
2021/05/25 | 275 | 275 | 271 | 273 | 19,300 |
2021/05/24 | 275 | 276 | 272 | 274 | 8,500 |
2021/05/21 | 278 | 278 | 274 | 274 | 13,300 |
2021/05/20 | 274 | 277 | 274 | 275 | 7,500 |
2021/05/19 | 269 | 277 | 268 | 273 | 26,300 |
2021/05/18 | 271 | 280 | 262 | 274 | 62,400 |
2021/05/17 | 274 | 275 | 261 | 270 | 62,300 |
2021/05/14 | 268 | 275 | 267 | 274 | 23,600 |
2021/05/13 | 265 | 271 | 264 | 266 | 35,000 |
2021/05/12 | 277 | 277 | 263 | 271 | 102,500 |
2021/05/11 | 285 | 289 | 275 | 275 | 122,200 |
2021/05/10 | 306 | 308 | 284 | 284 | 210,300 |
2021/05/07 | 302 | 310 | 297 | 308 | 220,000 |
2021/05/06 | 306 | 320 | 296 | 312 | 366,300 |
2021/04/30 | 351 | 384 | 305 | 319 | 1,883,300 |
2021/04/28 | 300 | 344 | 279 | 343 | 1,927,400 |
2021/04/27 | 270 | 347 | 270 | 287 | 1,451,700 |
2021/04/26 | 271 | 272 | 269 | 270 | 7,400 |
2021/04/23 | 271 | 274 | 269 | 270 | 16,700 |
2021/04/22 | 274 | 274 | 269 | 273 | 14,100 |
2021/04/21 | 273 | 275 | 268 | 271 | 21,000 |
2021/04/20 | 273 | 276 | 270 | 273 | 24,400 |
2021/04/19 | 280 | 283 | 269 | 269 | 73,500 |
2021/04/16 | 270 | 334 | 270 | 272 | 557,900 |
2021/04/15 | 275 | 275 | 267 | 268 | 43,100 |
2021/04/14 | 277 | 281 | 273 | 280 | 27,400 |
2021/04/13 | 271 | 277 | 271 | 277 | 10,900 |
2021/04/12 | 269 | 275 | 267 | 273 | 20,100 |
2021/04/09 | 273 | 273 | 270 | 270 | 6,600 |
2021/04/08 | 278 | 281 | 270 | 272 | 23,400 |
2021/04/07 | 270 | 282 | 268 | 280 | 28,300 |
2021/04/06 | 272 | 272 | 271 | 271 | 3,000 |
2021/04/05 | 275 | 275 | 271 | 272 | 6,200 |
2021/04/02 | 276 | 276 | 272 | 272 | 10,600 |
2021/04/01 | 271 | 274 | 268 | 274 | 12,000 |
2021/03/31 | 268 | 268 | 268 | 268 | 4,900 |
2021/03/30 | 268 | 269 | 267 | 267 | 1,600 |
2021/03/29 | 270 | 270 | 268 | 268 | 5,500 |
2021/03/26 | 268 | 270 | 268 | 269 | 3,300 |
2021/03/25 | 272 | 272 | 268 | 268 | 6,400 |
2021/03/24 | 273 | 273 | 269 | 269 | 13,600 |
2021/03/23 | 275 | 278 | 274 | 275 | 22,600 |
2021/03/22 | 272 | 275 | 271 | 275 | 6,900 |
2021/03/19 | 268 | 273 | 268 | 272 | 10,300 |
2021/03/18 | 273 | 276 | 271 | 271 | 20,500 |
2021/03/17 | 270 | 271 | 266 | 271 | 11,200 |
2021/03/16 | 269 | 273 | 266 | 269 | 29,300 |
2021/03/15 | 273 | 273 | 266 | 270 | 9,700 |
2021/03/12 | 273 | 275 | 269 | 269 | 25,400 |
2021/03/11 | 276 | 276 | 270 | 271 | 12,600 |
2021/03/10 | 283 | 283 | 273 | 277 | 47,600 |
2021/03/09 | 272 | 275 | 252 | 275 | 79,900 |
2021/03/08 | 295 | 314 | 272 | 272 | 268,300 |
2021/03/05 | 273 | 290 | 271 | 282 | 199,300 |
2021/03/04 | 265 | 289 | 259 | 271 | 123,300 |
2021/03/03 | 250 | 303 | 249 | 272 | 621,200 |
2021/03/02 | 250 | 251 | 243 | 243 | 14,600 |
2021/03/01 | 248 | 252 | 248 | 248 | 7,200 |
2021/02/26 | 249 | 259 | 248 | 248 | 31,700 |
2021/02/25 | 258 | 259 | 257 | 257 | 10,200 |
2021/02/24 | 258 | 260 | 257 | 258 | 8,000 |
2021/02/22 | 261 | 262 | 257 | 261 | 7,800 |
2021/02/19 | 257 | 262 | 256 | 262 | 10,100 |
2021/02/18 | 266 | 266 | 259 | 261 | 14,700 |
2021/02/17 | 263 | 264 | 259 | 264 | 18,100 |
2021/02/16 | 260 | 263 | 256 | 263 | 15,700 |
2021/02/15 | 268 | 268 | 260 | 260 | 14,600 |
2021/02/12 | 264 | 266 | 261 | 265 | 9,300 |
2021/02/10 | 264 | 265 | 263 | 264 | 3,600 |
2021/02/09 | 264 | 265 | 261 | 264 | 11,200 |
2021/02/08 | 268 | 271 | 263 | 264 | 10,400 |
2021/02/05 | 267 | 271 | 264 | 268 | 23,000 |
2021/02/04 | 253 | 265 | 253 | 263 | 44,300 |
2021/02/03 | 252 | 254 | 250 | 254 | 13,500 |
2021/02/02 | 252 | 253 | 249 | 252 | 8,500 |
2021/02/01 | 249 | 254 | 249 | 252 | 7,500 |
2021/01/29 | 254 | 254 | 248 | 249 | 11,800 |
2021/01/28 | 250 | 252 | 249 | 249 | 6,600 |
2021/01/27 | 251 | 254 | 250 | 250 | 5,400 |
2021/01/26 | 252 | 252 | 250 | 250 | 1,400 |
2021/01/25 | 251 | 255 | 250 | 252 | 8,000 |
2021/01/22 | 249 | 249 | 248 | 248 | 4,500 |
2021/01/21 | 249 | 252 | 248 | 250 | 10,100 |
2021/01/20 | 252 | 253 | 248 | 251 | 10,900 |
2021/01/19 | 250 | 254 | 250 | 252 | 7,300 |
2021/01/18 | 250 | 254 | 249 | 252 | 5,300 |
2021/01/15 | 250 | 257 | 248 | 250 | 62,400 |
2021/01/14 | 259 | 263 | 256 | 258 | 33,700 |
2021/01/13 | 259 | 260 | 255 | 255 | 10,700 |
2021/01/12 | 261 | 261 | 258 | 259 | 9,200 |
2021/01/08 | 254 | 262 | 252 | 261 | 13,100 |
2021/01/07 | 251 | 254 | 249 | 254 | 11,100 |
2021/01/06 | 240 | 249 | 240 | 246 | 11,500 |
2021/01/05 | 239 | 242 | 235 | 242 | 19,000 |
2021/01/04 | 248 | 250 | 236 | 237 | 54,200 |