東京計器(7721)の株価時系列情報
東京計器(7721)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 4,030 | 4,190 | 4,030 | 4,135 | 270,600 |
| 2025/07/30 | 4,000 | 4,085 | 3,965 | 4,070 | 252,100 |
| 2025/07/29 | 4,035 | 4,035 | 3,950 | 3,965 | 227,800 |
| 2025/07/28 | 4,145 | 4,160 | 4,040 | 4,060 | 153,700 |
| 2025/07/25 | 4,140 | 4,175 | 4,100 | 4,110 | 198,900 |
| 2025/07/24 | 4,170 | 4,240 | 4,150 | 4,185 | 348,700 |
| 2025/07/23 | 4,170 | 4,190 | 4,035 | 4,130 | 399,800 |
| 2025/07/22 | 4,060 | 4,160 | 4,040 | 4,130 | 227,100 |
| 2025/07/18 | 4,120 | 4,175 | 4,035 | 4,060 | 304,300 |
| 2025/07/17 | 4,085 | 4,145 | 4,050 | 4,115 | 252,100 |
| 2025/07/16 | 3,970 | 4,140 | 3,945 | 4,115 | 328,400 |
| 2025/07/15 | 3,970 | 4,040 | 3,910 | 4,005 | 350,900 |
| 2025/07/14 | 3,920 | 4,030 | 3,915 | 3,985 | 255,000 |
| 2025/07/11 | 4,040 | 4,060 | 3,910 | 3,910 | 288,400 |
| 2025/07/10 | 4,065 | 4,125 | 3,995 | 4,050 | 321,700 |
| 2025/07/09 | 4,105 | 4,120 | 3,940 | 4,025 | 329,400 |
| 2025/07/08 | 4,025 | 4,105 | 4,015 | 4,055 | 197,300 |
| 2025/07/07 | 4,000 | 4,065 | 3,990 | 4,050 | 213,700 |
| 2025/07/04 | 4,135 | 4,170 | 4,020 | 4,030 | 222,700 |
| 2025/07/03 | 4,185 | 4,290 | 4,105 | 4,120 | 325,300 |
| 2025/07/02 | 4,200 | 4,235 | 4,150 | 4,175 | 386,400 |
| 2025/07/01 | 4,345 | 4,425 | 4,310 | 4,310 | 315,100 |
| 2025/06/30 | 4,610 | 4,630 | 4,350 | 4,355 | 429,400 |
| 2025/06/27 | 4,590 | 4,600 | 4,455 | 4,505 | 445,900 |
| 2025/06/26 | 4,455 | 4,600 | 4,435 | 4,450 | 466,600 |
| 2025/06/25 | 4,435 | 4,480 | 4,360 | 4,405 | 217,400 |
| 2025/06/24 | 4,450 | 4,555 | 4,410 | 4,430 | 334,400 |
| 2025/06/23 | 4,560 | 4,650 | 4,470 | 4,475 | 718,000 |
| 2025/06/20 | 4,475 | 4,485 | 4,315 | 4,380 | 377,300 |
| 2025/06/19 | 4,365 | 4,485 | 4,340 | 4,450 | 364,100 |
| 2025/06/18 | 4,410 | 4,465 | 4,310 | 4,335 | 404,900 |
| 2025/06/17 | 4,485 | 4,500 | 4,385 | 4,460 | 417,700 |
| 2025/06/16 | 4,415 | 4,535 | 4,350 | 4,470 | 693,800 |
| 2025/06/13 | 4,260 | 4,410 | 4,170 | 4,375 | 765,200 |
| 2025/06/12 | 4,000 | 4,270 | 3,975 | 4,260 | 694,400 |
| 2025/06/11 | 4,120 | 4,165 | 3,925 | 4,005 | 622,600 |
| 2025/06/10 | 4,060 | 4,130 | 4,020 | 4,075 | 293,100 |
| 2025/06/09 | 4,085 | 4,105 | 3,995 | 4,060 | 393,300 |
| 2025/06/06 | 4,135 | 4,195 | 4,065 | 4,085 | 452,700 |
| 2025/06/05 | 4,235 | 4,275 | 4,070 | 4,115 | 616,600 |
| 2025/06/04 | 4,200 | 4,360 | 4,190 | 4,275 | 1,033,300 |
| 2025/06/03 | 4,005 | 4,290 | 3,995 | 4,155 | 1,627,900 |
| 2025/06/02 | 3,665 | 4,025 | 3,660 | 4,020 | 1,818,900 |
| 2025/05/30 | 3,385 | 3,550 | 3,380 | 3,525 | 347,200 |
| 2025/05/29 | 3,450 | 3,495 | 3,385 | 3,415 | 221,800 |
| 2025/05/28 | 3,450 | 3,495 | 3,405 | 3,410 | 415,000 |
| 2025/05/27 | 3,210 | 3,450 | 3,200 | 3,450 | 537,600 |
| 2025/05/26 | 3,220 | 3,275 | 3,185 | 3,210 | 271,000 |
| 2025/05/23 | 3,110 | 3,310 | 3,105 | 3,220 | 596,500 |
| 2025/05/22 | 3,110 | 3,145 | 3,085 | 3,095 | 222,300 |
| 2025/05/21 | 3,080 | 3,175 | 3,065 | 3,155 | 276,200 |
| 2025/05/20 | 3,170 | 3,245 | 3,090 | 3,090 | 305,100 |
| 2025/05/19 | 3,110 | 3,160 | 3,100 | 3,160 | 209,900 |
| 2025/05/16 | 3,205 | 3,210 | 3,140 | 3,160 | 208,000 |
| 2025/05/15 | 3,215 | 3,250 | 3,155 | 3,200 | 291,500 |
| 2025/05/14 | 3,325 | 3,370 | 3,175 | 3,250 | 503,100 |
| 2025/05/13 | 3,450 | 3,500 | 3,225 | 3,345 | 1,181,700 |
| 2025/05/12 | 3,475 | 3,610 | 3,470 | 3,555 | 373,000 |
| 2025/05/09 | 3,535 | 3,570 | 3,445 | 3,475 | 343,500 |
| 2025/05/08 | 3,510 | 3,525 | 3,390 | 3,505 | 432,300 |
| 2025/05/07 | 3,480 | 3,520 | 3,445 | 3,510 | 187,000 |
| 2025/05/02 | 3,550 | 3,580 | 3,430 | 3,475 | 248,300 |
| 2025/05/01 | 3,500 | 3,595 | 3,480 | 3,565 | 245,800 |
| 2025/04/30 | 3,500 | 3,530 | 3,410 | 3,485 | 201,100 |
| 2025/04/28 | 3,475 | 3,525 | 3,460 | 3,490 | 344,100 |
| 2025/04/25 | 3,360 | 3,425 | 3,350 | 3,405 | 305,500 |
| 2025/04/24 | 3,410 | 3,430 | 3,295 | 3,310 | 209,700 |
| 2025/04/23 | 3,400 | 3,405 | 3,315 | 3,360 | 193,900 |
| 2025/04/22 | 3,280 | 3,330 | 3,260 | 3,310 | 200,000 |
| 2025/04/21 | 3,355 | 3,385 | 3,290 | 3,330 | 320,700 |
| 2025/04/18 | 3,290 | 3,440 | 3,290 | 3,430 | 343,200 |
| 2025/04/17 | 3,135 | 3,380 | 3,115 | 3,305 | 491,800 |
| 2025/04/16 | 3,150 | 3,180 | 3,065 | 3,100 | 267,000 |
| 2025/04/15 | 3,115 | 3,175 | 3,115 | 3,140 | 207,200 |
| 2025/04/14 | 3,125 | 3,155 | 3,050 | 3,075 | 239,800 |
| 2025/04/11 | 2,948 | 3,080 | 2,855 | 3,070 | 382,700 |
| 2025/04/10 | 3,060 | 3,060 | 2,932 | 3,010 | 460,000 |
| 2025/04/09 | 2,761 | 2,776 | 2,637 | 2,701 | 443,200 |
| 2025/04/08 | 2,799 | 2,904 | 2,788 | 2,848 | 440,500 |
| 2025/04/07 | 2,640 | 2,675 | 2,511 | 2,529 | 634,400 |
| 2025/04/04 | 3,085 | 3,095 | 2,778 | 2,904 | 605,400 |
| 2025/04/03 | 3,100 | 3,230 | 3,080 | 3,165 | 369,500 |
| 2025/04/02 | 3,260 | 3,350 | 3,220 | 3,300 | 281,600 |
| 2025/04/01 | 3,415 | 3,415 | 3,245 | 3,255 | 271,100 |
| 2025/03/31 | 3,475 | 3,535 | 3,335 | 3,345 | 438,000 |
| 2025/03/28 | 3,695 | 3,835 | 3,525 | 3,545 | 430,100 |
| 2025/03/27 | 3,630 | 3,695 | 3,595 | 3,695 | 206,100 |
| 2025/03/26 | 3,695 | 3,695 | 3,610 | 3,670 | 174,300 |
| 2025/03/25 | 3,705 | 3,730 | 3,665 | 3,680 | 211,000 |
| 2025/03/24 | 3,780 | 3,810 | 3,640 | 3,640 | 204,400 |
| 2025/03/21 | 3,700 | 3,750 | 3,655 | 3,750 | 255,100 |
| 2025/03/19 | 3,655 | 3,750 | 3,655 | 3,720 | 366,300 |
| 2025/03/18 | 3,785 | 3,795 | 3,605 | 3,630 | 476,300 |
| 2025/03/17 | 3,550 | 3,760 | 3,545 | 3,720 | 672,100 |
| 2025/03/14 | 3,450 | 3,525 | 3,420 | 3,480 | 272,700 |
| 2025/03/13 | 3,490 | 3,520 | 3,420 | 3,465 | 224,800 |
| 2025/03/12 | 3,330 | 3,500 | 3,330 | 3,410 | 348,100 |
| 2025/03/11 | 3,350 | 3,395 | 3,255 | 3,340 | 498,800 |
| 2025/03/10 | 3,670 | 3,730 | 3,415 | 3,430 | 757,000 |
| 2025/03/07 | 3,475 | 3,665 | 3,475 | 3,600 | 812,900 |
| 2025/03/06 | 3,445 | 3,630 | 3,375 | 3,465 | 1,038,500 |
| 2025/03/05 | 3,285 | 3,445 | 3,235 | 3,415 | 679,900 |
| 2025/03/04 | 3,050 | 3,295 | 3,030 | 3,260 | 474,500 |
| 2025/03/03 | 3,050 | 3,155 | 3,020 | 3,095 | 233,400 |
| 2025/02/28 | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 |
| 2025/02/27 | 3,085 | 3,105 | 3,040 | 3,050 | 180,300 |
| 2025/02/26 | 3,025 | 3,045 | 2,951 | 3,020 | 410,000 |
| 2025/02/25 | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 |
| 2025/02/21 | 3,335 | 3,335 | 3,240 | 3,240 | 173,800 |
| 2025/02/20 | 3,450 | 3,460 | 3,350 | 3,365 | 175,200 |
| 2025/02/19 | 3,480 | 3,555 | 3,460 | 3,470 | 196,600 |
| 2025/02/18 | 3,450 | 3,575 | 3,450 | 3,475 | 332,500 |
| 2025/02/17 | 3,400 | 3,450 | 3,350 | 3,420 | 179,000 |
| 2025/02/14 | 3,545 | 3,590 | 3,365 | 3,405 | 323,800 |
| 2025/02/13 | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 |
| 2025/02/12 | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 |
| 2025/02/10 | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 |
| 2025/02/07 | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 |
| 2025/02/06 | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 |
| 2025/02/05 | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 |
| 2025/02/04 | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 |
| 2025/02/03 | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 |
| 2025/01/31 | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 |
| 2025/01/30 | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 |
| 2025/01/29 | 3,160 | 3,170 | 3,095 | 3,145 | 139,600 |
| 2025/01/28 | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 |
| 2025/01/27 | 3,265 | 3,295 | 3,145 | 3,170 | 214,700 |
| 2025/01/24 | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 |
| 2025/01/23 | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 |
| 2025/01/22 | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 |
| 2025/01/21 | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 |
| 2025/01/20 | 3,000 | 3,100 | 2,974 | 3,060 | 246,100 |
| 2025/01/17 | 2,975 | 2,978 | 2,893 | 2,952 | 236,100 |
| 2025/01/16 | 2,972 | 3,050 | 2,908 | 3,000 | 249,600 |
| 2025/01/15 | 2,925 | 2,938 | 2,888 | 2,910 | 152,600 |
| 2025/01/14 | 2,957 | 2,970 | 2,897 | 2,933 | 281,600 |
| 2025/01/10 | 2,985 | 3,040 | 2,979 | 2,986 | 173,800 |
| 2025/01/09 | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 |
| 2025/01/08 | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 |
| 2025/01/07 | 3,290 | 3,320 | 3,160 | 3,160 | 284,700 |
| 2025/01/06 | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 |
| 2024/12/30 | 3,230 | 3,250 | 3,190 | 3,240 | 163,400 |
| 2024/12/27 | 3,250 | 3,265 | 3,230 | 3,260 | 170,600 |
| 2024/12/26 | 3,185 | 3,240 | 3,155 | 3,230 | 192,100 |
| 2024/12/25 | 3,220 | 3,235 | 3,165 | 3,205 | 175,200 |
| 2024/12/24 | 3,370 | 3,370 | 3,215 | 3,230 | 256,700 |
| 2024/12/23 | 3,225 | 3,365 | 3,215 | 3,340 | 414,800 |
| 2024/12/20 | 3,220 | 3,220 | 3,135 | 3,135 | 221,200 |
| 2024/12/19 | 3,095 | 3,230 | 3,090 | 3,220 | 224,800 |
| 2024/12/18 | 3,240 | 3,285 | 3,205 | 3,220 | 184,600 |
| 2024/12/17 | 3,310 | 3,360 | 3,250 | 3,250 | 207,100 |
| 2024/12/16 | 3,285 | 3,370 | 3,280 | 3,305 | 229,800 |
| 2024/12/13 | 3,380 | 3,405 | 3,230 | 3,285 | 430,000 |
| 2024/12/12 | 3,475 | 3,510 | 3,415 | 3,415 | 360,400 |
| 2024/12/11 | 3,285 | 3,380 | 3,230 | 3,350 | 362,000 |
| 2024/12/10 | 3,350 | 3,425 | 3,260 | 3,285 | 345,000 |
| 2024/12/09 | 3,465 | 3,480 | 3,330 | 3,330 | 258,800 |
| 2024/12/06 | 3,470 | 3,475 | 3,360 | 3,425 | 310,700 |
| 2024/12/05 | 3,695 | 3,720 | 3,465 | 3,465 | 606,500 |
| 2024/12/04 | 3,495 | 3,715 | 3,455 | 3,650 | 942,000 |
| 2024/12/03 | 3,345 | 3,370 | 3,315 | 3,355 | 144,100 |
| 2024/12/02 | 3,315 | 3,340 | 3,270 | 3,315 | 152,000 |
| 2024/11/29 | 3,390 | 3,415 | 3,330 | 3,335 | 127,200 |
| 2024/11/28 | 3,300 | 3,375 | 3,300 | 3,375 | 178,600 |
| 2024/11/27 | 3,385 | 3,390 | 3,285 | 3,330 | 256,300 |
| 2024/11/26 | 3,605 | 3,610 | 3,370 | 3,400 | 617,600 |
| 2024/11/25 | 3,650 | 3,730 | 3,550 | 3,705 | 372,900 |
| 2024/11/22 | 3,615 | 3,640 | 3,565 | 3,625 | 208,200 |
| 2024/11/21 | 3,775 | 3,800 | 3,560 | 3,630 | 316,100 |
| 2024/11/20 | 3,590 | 3,795 | 3,565 | 3,745 | 330,500 |
| 2024/11/19 | 3,640 | 3,680 | 3,560 | 3,590 | 182,900 |
| 2024/11/18 | 3,650 | 3,705 | 3,575 | 3,600 | 179,700 |
| 2024/11/15 | 3,715 | 3,740 | 3,615 | 3,715 | 281,100 |
| 2024/11/14 | 3,515 | 3,765 | 3,485 | 3,715 | 440,500 |
| 2024/11/13 | 3,550 | 3,640 | 3,475 | 3,530 | 263,900 |
| 2024/11/12 | 3,690 | 3,745 | 3,600 | 3,620 | 418,800 |
| 2024/11/11 | 3,635 | 3,785 | 3,515 | 3,635 | 1,075,400 |
| 2024/11/08 | 3,180 | 3,340 | 3,150 | 3,335 | 488,600 |
| 2024/11/07 | 3,300 | 3,300 | 3,135 | 3,235 | 417,700 |
| 2024/11/06 | 2,948 | 3,165 | 2,930 | 3,160 | 397,500 |
| 2024/11/05 | 2,875 | 2,928 | 2,858 | 2,880 | 199,000 |
| 2024/11/01 | 2,958 | 2,964 | 2,850 | 2,850 | 239,000 |
| 2024/10/31 | 2,982 | 3,040 | 2,958 | 3,015 | 127,700 |
| 2024/10/30 | 3,020 | 3,045 | 2,984 | 2,995 | 273,600 |
| 2024/10/29 | 2,944 | 3,035 | 2,922 | 3,005 | 180,000 |
| 2024/10/28 | 2,907 | 3,000 | 2,900 | 2,960 | 179,000 |
| 2024/10/25 | 2,999 | 3,030 | 2,911 | 2,912 | 238,100 |
| 2024/10/24 | 2,951 | 3,025 | 2,935 | 2,991 | 170,000 |
| 2024/10/23 | 3,030 | 3,050 | 2,962 | 2,998 | 316,000 |
| 2024/10/22 | 3,085 | 3,170 | 3,020 | 3,055 | 162,600 |
| 2024/10/21 | 3,115 | 3,180 | 3,095 | 3,100 | 168,800 |
| 2024/10/18 | 3,115 | 3,195 | 3,080 | 3,110 | 281,700 |
| 2024/10/17 | 3,170 | 3,170 | 3,050 | 3,090 | 373,100 |
| 2024/10/16 | 3,150 | 3,205 | 3,120 | 3,180 | 192,400 |
| 2024/10/15 | 3,230 | 3,295 | 3,160 | 3,205 | 210,500 |
| 2024/10/11 | 3,255 | 3,275 | 3,175 | 3,180 | 169,000 |
| 2024/10/10 | 3,270 | 3,280 | 3,135 | 3,235 | 244,000 |
| 2024/10/09 | 3,270 | 3,310 | 3,235 | 3,295 | 217,500 |
| 2024/10/08 | 3,300 | 3,360 | 3,205 | 3,235 | 240,900 |
| 2024/10/07 | 3,295 | 3,325 | 3,220 | 3,295 | 321,800 |