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
2026/07/21 460 467 430 459 362,300
2026/07/17 485 485 428 458 796,300
2026/07/16 541 570 485 513 2,209,900
2026/07/15 470 534 458 523 703,500
2026/07/14 473 475 450 471 140,300
2026/07/13 463 494 453 465 276,100
2026/07/10 420 483 420 455 505,400
2026/07/09 414 420 411 415 37,000
2026/07/08 432 432 412 412 82,200
2026/07/07 452 453 424 427 82,100
2026/07/06 438 449 435 446 71,300
2026/07/03 423 436 409 433 122,700
2026/07/02 430 438 422 426 101,800
2026/07/01 429 444 424 436 106,200
2026/06/30 433 439 421 421 80,800
2026/06/29 445 455 427 435 85,100
2026/06/26 456 461 441 445 156,900
2026/06/25 456 465 442 461 145,100
2026/06/24 434 464 434 440 168,100
2026/06/23 482 490 440 440 414,800
2026/06/22 417 504 417 486 1,050,600
2026/06/19 425 447 418 425 170,200
2026/06/18 418 453 406 431 482,500
2026/06/17 388 467 388 433 1,073,600
2026/06/16 398 399 373 387 171,500
2026/06/15 396 411 389 391 104,800
2026/06/12 411 411 388 390 90,100
2026/06/11 394 394 378 387 135,100
2026/06/10 410 411 393 400 124,700
2026/06/09 414 426 408 415 65,000
2026/06/08 412 416 401 412 204,000
2026/06/05 434 443 415 426 335,900
2026/06/04 447 447 419 420 136,500
2026/06/03 446 449 430 444 218,500
2026/06/02 442 460 415 450 325,100
2026/06/01 493 493 434 439 457,400
2026/05/29 526 526 494 497 167,100
2026/05/28 518 524 505 517 167,700
2026/05/27 551 551 515 526 310,900
2026/05/26 519 584 504 554 965,900
2026/05/25 535 543 503 509 188,500
2026/05/22 505 536 505 531 197,400
2026/05/21 490 512 488 511 97,200
2026/05/20 510 525 487 495 286,100
2026/05/19 536 542 508 513 155,700
2026/05/18 524 535 514 535 198,800
2026/05/15 500 531 496 524 413,300
2026/05/14 541 547 502 507 371,500
2026/05/13 543 569 535 553 313,300
2026/05/12 595 601 541 545 416,500
2026/05/11 570 608 556 588 450,900
2026/05/08 560 598 555 576 400,700
2026/05/07 602 630 563 567 690,700
2026/05/01 592 606 574 583 455,300
2026/04/30 618 635 591 592 440,700
2026/04/28 643 665 606 618 631,300
2026/04/27 705 706 633 633 841,200
2026/04/24 787 809 724 730 1,026,400
2026/04/23 771 847 715 778 2,572,800
2026/04/22 668 739 640 731 1,531,500
2026/04/21 700 718 662 671 887,700
2026/04/20 688 762 688 712 2,578,800
2026/04/17 699 767 666 676 3,725,800
2026/04/16 725 740 656 720 4,604,700
2026/04/15 543 640 540 640 1,147,200
2026/04/14 533 555 513 540 569,200
2026/04/13 501 538 497 526 388,200
2026/04/10 509 513 497 503 158,300
2026/04/09 533 533 500 505 194,800
2026/04/08 510 562 505 533 422,800
2026/04/07 504 517 500 501 191,400
2026/04/06 510 524 503 514 152,700
2026/04/03 489 506 486 502 184,600
2026/03/27 560 567 522 530 755,200
2026/03/26 635 675 583 588 3,413,500
2026/03/25 572 595 557 575 372,500
2026/03/24 622 638 558 578 577,700
2026/03/23 600 673 579 588 907,700
2026/03/19 674 692 598 650 1,311,600
2026/03/18 690 742 637 704 2,610,100
2026/03/17 797 815 688 693 1,141,500
2026/03/16 830 859 752 793 1,888,400
2026/03/13 702 772 694 772 815,100
2026/03/12 783 859 665 672 1,816,200
2026/03/11 850 892 808 811 1,521,800
2026/03/10 922 983 801 861 3,474,800
2026/03/09 715 926 694 866 4,941,100
2026/03/06 790 790 779 790 318,000
2026/03/05 690 690 690 690 65,700
2026/03/04 558 646 551 590 2,833,200
2026/03/03 728 776 585 588 2,627,700
2026/03/02 605 735 572 735 2,857,100
2026/02/27 568 635 553 635 1,892,000
2026/02/26 587 680 545 584 2,776,700
2026/02/25 650 660 538 606 4,169,200
2026/02/24 528 560 514 560 1,116,600
2026/02/20 456 480 426 480 2,952,000
2026/02/19 322 400 319 400 2,874,700
2026/02/18 317 322 313 320 75,200
2026/02/17 316 323 313 317 61,600
2026/02/16 315 319 311 318 54,600
2026/02/13 321 324 307 309 110,900
2026/02/12 318 327 318 321 53,000
2026/02/10 322 325 317 318 73,000
2026/02/09 327 329 318 322 73,900
2026/02/06 321 321 314 321 50,500
2026/02/05 324 324 316 323 69,000
2026/02/04 324 332 318 323 106,300
2026/02/03 312 324 308 320 82,400
2026/02/02 303 320 303 312 61,000
2026/01/30 309 314 305 305 55,000
2026/01/29 315 315 306 307 61,400
2026/01/28 318 319 313 315 32,000
2026/01/27 315 320 313 318 52,400
2026/01/26 318 325 315 315 44,000
2026/01/23 310 322 310 322 61,400
2026/01/22 327 327 308 310 164,300
2026/01/21 321 329 312 317 144,200
2026/01/20 330 331 322 329 66,900
2026/01/19 331 336 324 330 85,800
2026/01/16 343 343 327 331 161,000
2026/01/15 340 356 326 337 641,100
2026/01/14 331 334 319 324 223,800
2026/01/13 338 343 321 331 283,900
2026/01/09 360 364 328 336 661,400
2026/01/08 347 395 347 368 4,468,500
2026/01/07 294 365 288 327 4,294,400
2026/01/06 295 296 284 286 105,900
2026/01/05 288 296 288 293 39,900

このページの先頭へ