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 |
---|---|---|---|---|---|
2023/12/29 | 238 | 243 | 235 | 237 | 52,600 |
2023/12/28 | 232 | 243 | 229 | 238 | 136,300 |
2023/12/27 | 231 | 241 | 225 | 234 | 180,900 |
2023/12/26 | 230 | 243 | 230 | 232 | 162,300 |
2023/12/25 | 234 | 240 | 230 | 232 | 82,600 |
2023/12/22 | 222 | 246 | 221 | 238 | 522,200 |
2023/12/21 | 223 | 223 | 214 | 218 | 107,000 |
2023/12/20 | 228 | 235 | 223 | 224 | 120,900 |
2023/12/19 | 224 | 233 | 217 | 231 | 199,800 |
2023/12/18 | 218 | 227 | 216 | 221 | 138,800 |
2023/12/15 | 210 | 220 | 209 | 216 | 101,800 |
2023/12/14 | 215 | 219 | 206 | 209 | 128,600 |
2023/12/13 | 206 | 222 | 206 | 216 | 176,100 |
2023/12/12 | 202 | 218 | 199 | 207 | 257,200 |
2023/12/11 | 198 | 207 | 196 | 202 | 85,500 |
2023/12/08 | 195 | 200 | 192 | 198 | 64,800 |
2023/12/07 | 201 | 202 | 194 | 198 | 90,000 |
2023/12/06 | 200 | 209 | 195 | 201 | 160,600 |
2023/12/05 | 201 | 202 | 196 | 197 | 56,700 |
2023/12/04 | 200 | 207 | 198 | 200 | 99,200 |
2023/12/01 | 204 | 204 | 194 | 196 | 115,600 |
2023/11/30 | 200 | 204 | 196 | 204 | 272,700 |
2023/11/29 | 225 | 230 | 207 | 208 | 777,300 |
2023/11/28 | 210 | 228 | 203 | 221 | 810,300 |
2023/11/27 | 191 | 210 | 191 | 205 | 530,200 |
2023/11/24 | 191 | 193 | 188 | 192 | 63,600 |
2023/11/22 | 191 | 195 | 189 | 191 | 44,600 |
2023/11/21 | 195 | 196 | 187 | 191 | 93,500 |
2023/11/20 | 185 | 196 | 185 | 190 | 174,800 |
2023/11/17 | 187 | 188 | 185 | 185 | 48,200 |
2023/11/16 | 184 | 189 | 184 | 189 | 82,800 |
2023/11/15 | 185 | 193 | 182 | 188 | 150,600 |
2023/11/14 | 189 | 189 | 182 | 184 | 104,400 |
2023/11/13 | 202 | 211 | 184 | 187 | 794,400 |
2023/11/10 | 182 | 197 | 182 | 188 | 109,700 |
2023/11/09 | 188 | 188 | 183 | 184 | 99,800 |
2023/11/08 | 199 | 199 | 186 | 188 | 222,400 |
2023/11/07 | 200 | 203 | 197 | 198 | 67,100 |
2023/11/06 | 204 | 205 | 196 | 200 | 147,100 |
2023/11/02 | 205 | 210 | 198 | 199 | 312,400 |
2023/11/01 | 205 | 210 | 201 | 206 | 186,400 |
2023/10/31 | 204 | 213 | 202 | 202 | 146,300 |
2023/10/30 | 202 | 220 | 200 | 205 | 287,800 |
2023/10/27 | 199 | 234 | 195 | 208 | 1,036,200 |
2023/10/26 | 198 | 208 | 194 | 194 | 255,700 |
2023/10/25 | 210 | 226 | 203 | 204 | 396,500 |
2023/10/24 | 230 | 230 | 193 | 209 | 738,100 |
2023/10/23 | 241 | 264 | 223 | 232 | 1,027,600 |
2023/10/20 | 220 | 272 | 214 | 251 | 2,022,100 |
2023/10/19 | 248 | 260 | 223 | 227 | 965,100 |
2023/10/18 | 218 | 276 | 197 | 256 | 3,633,600 |
2023/10/17 | 218 | 237 | 213 | 217 | 3,122,500 |
2023/10/16 | 185 | 210 | 181 | 192 | 2,797,800 |
2023/10/13 | 164 | 164 | 160 | 160 | 16,100 |
2023/10/12 | 163 | 163 | 161 | 162 | 20,300 |
2023/10/11 | 165 | 165 | 163 | 164 | 58,400 |
2023/10/10 | 162 | 165 | 161 | 165 | 28,400 |
2023/10/06 | 161 | 162 | 160 | 160 | 10,000 |
2023/10/05 | 161 | 162 | 159 | 162 | 39,400 |
2023/10/04 | 158 | 161 | 157 | 160 | 44,300 |
2023/10/03 | 163 | 163 | 160 | 160 | 15,600 |
2023/10/02 | 164 | 164 | 162 | 164 | 6,500 |
2023/09/29 | 166 | 166 | 157 | 162 | 75,900 |
2023/09/28 | 165 | 166 | 164 | 166 | 21,800 |
2023/09/27 | 171 | 172 | 163 | 166 | 123,500 |
2023/09/26 | 165 | 167 | 163 | 166 | 32,200 |
2023/09/25 | 167 | 167 | 164 | 166 | 35,400 |
2023/09/22 | 165 | 167 | 165 | 166 | 18,400 |
2023/09/21 | 167 | 168 | 166 | 166 | 19,800 |
2023/09/20 | 167 | 168 | 165 | 168 | 18,900 |
2023/09/19 | 168 | 170 | 166 | 168 | 64,900 |
2023/09/15 | 169 | 170 | 168 | 170 | 21,300 |
2023/09/14 | 168 | 171 | 167 | 170 | 29,900 |
2023/09/13 | 171 | 171 | 167 | 168 | 67,300 |
2023/09/12 | 179 | 179 | 167 | 171 | 290,700 |
2023/09/11 | 194 | 198 | 176 | 176 | 324,200 |
2023/09/08 | 174 | 183 | 172 | 177 | 100,800 |
2023/09/07 | 174 | 174 | 171 | 174 | 13,800 |
2023/09/06 | 177 | 177 | 174 | 174 | 6,600 |
2023/09/05 | 177 | 179 | 174 | 175 | 26,300 |
2023/09/04 | 174 | 178 | 172 | 177 | 35,700 |
2023/09/01 | 170 | 176 | 169 | 175 | 52,000 |
2023/08/31 | 170 | 171 | 168 | 170 | 9,700 |
2023/08/30 | 172 | 172 | 168 | 170 | 14,000 |
2023/08/29 | 172 | 177 | 170 | 173 | 34,900 |
2023/08/28 | 166 | 174 | 165 | 172 | 21,400 |
2023/08/25 | 166 | 168 | 165 | 165 | 13,400 |
2023/08/24 | 166 | 167 | 164 | 166 | 5,800 |
2023/08/23 | 165 | 166 | 164 | 164 | 10,300 |
2023/08/22 | 167 | 167 | 163 | 164 | 16,700 |
2023/08/21 | 163 | 167 | 163 | 164 | 12,800 |
2023/08/18 | 167 | 167 | 163 | 163 | 13,500 |
2023/08/17 | 169 | 170 | 167 | 167 | 7,500 |
2023/08/16 | 169 | 175 | 165 | 171 | 21,100 |
2023/08/15 | 170 | 170 | 167 | 168 | 3,700 |
2023/08/14 | 168 | 169 | 166 | 167 | 5,600 |
2023/08/10 | 168 | 171 | 167 | 168 | 13,300 |
2023/08/09 | 171 | 172 | 168 | 170 | 7,300 |
2023/08/08 | 167 | 175 | 167 | 170 | 19,900 |
2023/08/07 | 166 | 168 | 165 | 168 | 18,300 |
2023/08/04 | 171 | 171 | 165 | 166 | 22,800 |
2023/08/03 | 179 | 193 | 160 | 169 | 300,900 |
2023/08/02 | 174 | 176 | 173 | 175 | 17,700 |
2023/08/01 | 173 | 176 | 173 | 173 | 21,400 |
2023/07/31 | 178 | 178 | 173 | 173 | 9,700 |
2023/07/28 | 176 | 176 | 173 | 175 | 6,100 |
2023/07/27 | 176 | 176 | 174 | 175 | 6,800 |
2023/07/26 | 175 | 176 | 174 | 175 | 9,000 |
2023/07/25 | 178 | 178 | 175 | 175 | 18,200 |
2023/07/24 | 176 | 177 | 176 | 176 | 8,600 |
2023/07/21 | 174 | 176 | 172 | 176 | 20,700 |
2023/07/20 | 172 | 174 | 171 | 172 | 18,200 |
2023/07/19 | 172 | 174 | 171 | 171 | 17,400 |
2023/07/18 | 174 | 174 | 170 | 172 | 86,800 |
2023/07/14 | 175 | 182 | 174 | 178 | 65,700 |
2023/07/13 | 175 | 178 | 173 | 178 | 30,400 |
2023/07/12 | 178 | 179 | 173 | 174 | 31,000 |
2023/07/11 | 180 | 182 | 177 | 178 | 16,700 |
2023/07/10 | 178 | 181 | 177 | 179 | 11,800 |
2023/07/07 | 177 | 181 | 176 | 178 | 19,000 |
2023/07/06 | 178 | 179 | 175 | 177 | 22,200 |
2023/07/05 | 180 | 182 | 178 | 179 | 24,900 |
2023/07/04 | 177 | 180 | 176 | 180 | 15,500 |
2023/07/03 | 178 | 179 | 176 | 177 | 42,300 |
2023/06/30 | 178 | 178 | 176 | 178 | 7,900 |
2023/06/29 | 177 | 178 | 175 | 177 | 13,200 |
2023/06/28 | 175 | 177 | 175 | 177 | 21,300 |
2023/06/27 | 174 | 176 | 171 | 174 | 39,100 |
2023/06/26 | 178 | 179 | 173 | 174 | 42,800 |
2023/06/23 | 184 | 184 | 177 | 177 | 64,400 |
2023/06/22 | 190 | 207 | 181 | 182 | 500,400 |
2023/06/21 | 179 | 187 | 179 | 185 | 98,100 |
2023/06/20 | 184 | 184 | 177 | 180 | 20,500 |
2023/06/19 | 175 | 184 | 171 | 180 | 77,300 |
2023/06/16 | 171 | 176 | 171 | 174 | 39,700 |
2023/06/15 | 176 | 176 | 172 | 173 | 69,400 |
2023/06/14 | 180 | 181 | 176 | 177 | 62,600 |
2023/06/13 | 183 | 183 | 179 | 180 | 47,900 |
2023/06/12 | 185 | 185 | 179 | 181 | 76,400 |
2023/06/09 | 183 | 185 | 181 | 183 | 33,200 |
2023/06/08 | 183 | 187 | 180 | 182 | 56,400 |
2023/06/07 | 192 | 193 | 182 | 184 | 234,600 |
2023/06/06 | 204 | 226 | 190 | 191 | 459,900 |
2023/06/05 | 195 | 201 | 195 | 200 | 30,100 |
2023/06/02 | 190 | 196 | 190 | 194 | 40,800 |
2023/06/01 | 196 | 197 | 190 | 191 | 55,400 |
2023/05/31 | 205 | 205 | 197 | 197 | 41,200 |
2023/05/30 | 202 | 208 | 200 | 202 | 75,300 |
2023/05/29 | 202 | 205 | 199 | 200 | 43,700 |
2023/05/26 | 203 | 208 | 197 | 198 | 63,400 |
2023/05/25 | 207 | 208 | 202 | 204 | 35,500 |
2023/05/24 | 209 | 214 | 205 | 207 | 109,000 |
2023/05/23 | 224 | 226 | 208 | 208 | 131,000 |
2023/05/22 | 219 | 224 | 215 | 216 | 81,300 |
2023/05/19 | 214 | 227 | 212 | 223 | 122,800 |
2023/05/18 | 219 | 223 | 211 | 212 | 128,700 |
2023/05/17 | 225 | 225 | 218 | 219 | 95,300 |
2023/05/16 | 222 | 244 | 218 | 225 | 341,800 |
2023/05/15 | 226 | 230 | 220 | 221 | 106,100 |
2023/05/12 | 228 | 244 | 222 | 234 | 274,000 |
2023/05/11 | 235 | 239 | 229 | 230 | 161,300 |
2023/05/10 | 238 | 246 | 234 | 240 | 202,700 |
2023/05/09 | 249 | 259 | 240 | 246 | 206,400 |
2023/05/08 | 256 | 268 | 243 | 252 | 419,500 |
2023/05/02 | 256 | 295 | 247 | 248 | 1,642,000 |
2023/05/01 | 255 | 258 | 241 | 248 | 272,900 |
2023/04/28 | 267 | 273 | 253 | 255 | 333,900 |
2023/04/27 | 279 | 289 | 260 | 273 | 813,400 |
2023/04/26 | 317 | 342 | 287 | 287 | 1,169,500 |
2023/04/25 | 270 | 370 | 270 | 317 | 4,641,000 |
2023/04/24 | 292 | 292 | 285 | 292 | 596,800 |
2023/04/21 | 230 | 230 | 207 | 212 | 347,600 |
2023/04/20 | 267 | 277 | 217 | 229 | 1,971,900 |
2023/04/19 | 194 | 247 | 192 | 247 | 1,628,400 |
2023/04/18 | 218 | 255 | 195 | 197 | 2,156,300 |
2023/04/17 | 157 | 202 | 157 | 202 | 1,622,400 |
2023/04/14 | 150 | 152 | 150 | 152 | 17,700 |
2023/04/13 | 152 | 153 | 150 | 150 | 34,600 |
2023/04/12 | 152 | 153 | 151 | 152 | 28,000 |
2023/04/11 | 158 | 159 | 151 | 152 | 73,700 |
2023/04/10 | 157 | 179 | 154 | 156 | 361,400 |
2023/04/07 | 160 | 161 | 152 | 152 | 220,500 |
2023/04/06 | 180 | 180 | 160 | 163 | 423,200 |
2023/04/05 | 162 | 188 | 162 | 178 | 1,044,900 |
2023/04/04 | 149 | 193 | 149 | 155 | 1,895,700 |
2023/04/03 | 142 | 145 | 132 | 144 | 149,500 |
2023/03/31 | 153 | 153 | 141 | 142 | 67,300 |
2023/03/30 | 160 | 163 | 148 | 148 | 129,700 |
2023/03/29 | 161 | 164 | 161 | 164 | 18,900 |
2023/03/28 | 165 | 167 | 163 | 165 | 18,900 |
2023/03/27 | 168 | 169 | 165 | 167 | 34,300 |
2023/03/24 | 169 | 172 | 169 | 172 | 6,700 |
2023/03/23 | 170 | 172 | 170 | 171 | 8,600 |
2023/03/22 | 170 | 173 | 170 | 173 | 5,400 |
2023/03/20 | 171 | 173 | 170 | 172 | 11,500 |
2023/03/17 | 174 | 175 | 173 | 173 | 6,300 |
2023/03/16 | 176 | 177 | 174 | 177 | 8,100 |
2023/03/15 | 177 | 177 | 176 | 177 | 3,700 |
2023/03/14 | 178 | 178 | 177 | 177 | 14,500 |
2023/03/13 | 179 | 180 | 178 | 178 | 4,400 |
2023/03/10 | 178 | 181 | 178 | 181 | 11,200 |
2023/03/09 | 179 | 179 | 178 | 179 | 16,700 |
2023/03/08 | 176 | 181 | 176 | 180 | 18,800 |
2023/03/07 | 180 | 180 | 174 | 177 | 19,800 |
2023/03/06 | 182 | 182 | 178 | 179 | 10,300 |
2023/03/03 | 180 | 181 | 180 | 180 | 2,100 |
2023/03/02 | 177 | 181 | 177 | 180 | 4,900 |
2023/03/01 | 177 | 179 | 177 | 179 | 3,300 |
2023/02/28 | 177 | 178 | 176 | 177 | 4,900 |
2023/02/27 | 177 | 179 | 176 | 177 | 9,400 |
2023/02/24 | 177 | 178 | 175 | 176 | 6,200 |
2023/02/22 | 178 | 178 | 175 | 177 | 8,800 |
2023/02/21 | 181 | 181 | 177 | 178 | 17,000 |
2023/02/20 | 180 | 182 | 180 | 181 | 6,200 |
2023/02/17 | 183 | 183 | 181 | 183 | 5,200 |
2023/02/16 | 181 | 184 | 180 | 183 | 10,700 |
2023/02/15 | 180 | 182 | 180 | 180 | 5,600 |
2023/02/14 | 182 | 186 | 180 | 180 | 16,100 |
2023/02/13 | 185 | 185 | 181 | 181 | 15,400 |
2023/02/10 | 185 | 186 | 183 | 185 | 5,900 |
2023/02/09 | 183 | 184 | 179 | 182 | 21,800 |
2023/02/08 | 185 | 186 | 185 | 186 | 5,700 |
2023/02/07 | 184 | 185 | 184 | 184 | 3,700 |
2023/02/06 | 182 | 184 | 182 | 184 | 1,800 |
2023/02/03 | 181 | 185 | 181 | 183 | 11,200 |
2023/02/02 | 180 | 182 | 180 | 182 | 8,800 |
2023/02/01 | 180 | 181 | 179 | 180 | 3,700 |
2023/01/31 | 187 | 187 | 174 | 180 | 72,000 |
2023/01/30 | 187 | 188 | 181 | 185 | 11,500 |
2023/01/27 | 181 | 187 | 181 | 186 | 14,300 |
2023/01/26 | 180 | 182 | 180 | 181 | 3,900 |
2023/01/25 | 177 | 180 | 177 | 179 | 3,400 |
2023/01/24 | 178 | 178 | 177 | 178 | 5,300 |
2023/01/23 | 177 | 179 | 177 | 178 | 4,200 |
2023/01/20 | 177 | 179 | 176 | 176 | 8,700 |
2023/01/19 | 177 | 180 | 177 | 180 | 3,100 |
2023/01/18 | 175 | 177 | 175 | 177 | 7,600 |
2023/01/17 | 178 | 178 | 175 | 176 | 11,800 |
2023/01/16 | 190 | 190 | 174 | 178 | 75,500 |
2023/01/13 | 186 | 191 | 186 | 188 | 23,100 |
2023/01/12 | 191 | 192 | 188 | 188 | 14,100 |
2023/01/11 | 190 | 196 | 186 | 193 | 37,000 |
2023/01/10 | 193 | 201 | 189 | 189 | 117,400 |
2023/01/06 | 187 | 190 | 186 | 189 | 4,900 |
2023/01/05 | 187 | 190 | 186 | 188 | 11,200 |
2023/01/04 | 182 | 185 | 182 | 183 | 5,400 |