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 |
|---|---|---|---|---|---|
| 2026/02/06 | 7,200 | 7,210 | 6,950 | 7,190 | 469,200 |
| 2026/02/05 | 7,280 | 7,430 | 7,110 | 7,200 | 355,200 |
| 2026/02/04 | 7,160 | 7,310 | 7,110 | 7,310 | 361,600 |
| 2026/02/03 | 6,780 | 7,190 | 6,720 | 7,190 | 366,400 |
| 2026/02/02 | 6,660 | 6,950 | 6,610 | 6,720 | 336,200 |
| 2026/01/30 | 6,710 | 6,740 | 6,550 | 6,630 | 209,400 |
| 2026/01/29 | 6,770 | 6,950 | 6,690 | 6,780 | 458,400 |
| 2026/01/28 | 6,770 | 6,840 | 6,600 | 6,620 | 200,700 |
| 2026/01/27 | 6,790 | 6,890 | 6,600 | 6,850 | 225,700 |
| 2026/01/26 | 6,760 | 6,820 | 6,590 | 6,720 | 315,200 |
| 2026/01/23 | 6,950 | 7,020 | 6,660 | 6,660 | 292,800 |
| 2026/01/22 | 7,050 | 7,070 | 6,820 | 6,900 | 269,400 |
| 2026/01/21 | 6,800 | 7,160 | 6,800 | 6,980 | 312,900 |
| 2026/01/20 | 7,290 | 7,360 | 6,970 | 7,050 | 378,300 |
| 2026/01/19 | 7,280 | 7,680 | 7,220 | 7,310 | 455,800 |
| 2026/01/16 | 7,150 | 7,350 | 7,010 | 7,330 | 499,800 |
| 2026/01/15 | 6,910 | 7,290 | 6,830 | 7,210 | 484,600 |
| 2026/01/14 | 6,830 | 6,990 | 6,730 | 6,990 | 423,000 |
| 2026/01/13 | 6,900 | 6,900 | 6,690 | 6,800 | 531,900 |
| 2026/01/09 | 6,450 | 6,470 | 6,210 | 6,370 | 278,900 |
| 2026/01/08 | 6,350 | 6,600 | 6,270 | 6,440 | 552,600 |
| 2026/01/07 | 6,030 | 6,440 | 5,980 | 6,310 | 690,400 |
| 2026/01/06 | 5,920 | 6,190 | 5,850 | 6,030 | 699,000 |
| 2026/01/05 | 5,500 | 5,840 | 5,490 | 5,780 | 493,500 |
| 2025/12/30 | 5,350 | 5,410 | 5,270 | 5,350 | 133,300 |
| 2025/12/29 | 5,310 | 5,470 | 5,300 | 5,400 | 154,800 |
| 2025/12/26 | 5,410 | 5,420 | 5,250 | 5,270 | 161,800 |
| 2025/12/25 | 5,390 | 5,410 | 5,320 | 5,370 | 119,100 |
| 2025/12/24 | 5,440 | 5,470 | 5,410 | 5,410 | 145,100 |
| 2025/12/23 | 5,360 | 5,440 | 5,310 | 5,390 | 162,100 |
| 2025/12/22 | 5,390 | 5,400 | 5,210 | 5,330 | 197,100 |
| 2025/12/19 | 5,120 | 5,320 | 5,110 | 5,280 | 302,300 |
| 2025/12/18 | 5,140 | 5,190 | 5,040 | 5,100 | 220,200 |
| 2025/12/17 | 5,420 | 5,420 | 5,240 | 5,290 | 199,100 |
| 2025/12/16 | 5,630 | 5,660 | 5,430 | 5,440 | 203,700 |
| 2025/12/15 | 5,650 | 5,720 | 5,570 | 5,690 | 205,500 |
| 2025/12/12 | 5,850 | 5,860 | 5,740 | 5,790 | 208,800 |
| 2025/12/11 | 5,990 | 5,990 | 5,650 | 5,650 | 269,000 |
| 2025/12/10 | 6,250 | 6,250 | 5,870 | 5,870 | 282,300 |
| 2025/12/09 | 6,250 | 6,370 | 6,150 | 6,240 | 370,600 |
| 2025/12/08 | 6,020 | 6,200 | 5,930 | 6,180 | 440,200 |
| 2025/12/05 | 5,710 | 5,950 | 5,700 | 5,820 | 309,400 |
| 2025/12/04 | 5,590 | 5,730 | 5,570 | 5,710 | 177,300 |
| 2025/12/03 | 5,660 | 5,690 | 5,510 | 5,630 | 174,300 |
| 2025/12/02 | 5,690 | 5,700 | 5,580 | 5,590 | 177,100 |
| 2025/12/01 | 5,880 | 5,950 | 5,640 | 5,690 | 227,100 |
| 2025/11/28 | 5,520 | 5,900 | 5,460 | 5,880 | 408,200 |
| 2025/11/27 | 5,420 | 5,480 | 5,380 | 5,450 | 183,700 |
| 2025/11/26 | 5,340 | 5,460 | 5,300 | 5,350 | 210,400 |
| 2025/11/25 | 5,500 | 5,520 | 5,190 | 5,290 | 263,900 |
| 2025/11/21 | 5,550 | 5,640 | 5,400 | 5,400 | 328,700 |
| 2025/11/20 | 5,710 | 5,870 | 5,610 | 5,750 | 339,000 |
| 2025/11/19 | 5,610 | 5,670 | 5,370 | 5,580 | 285,200 |
| 2025/11/18 | 5,900 | 5,940 | 5,660 | 5,660 | 281,500 |
| 2025/11/17 | 5,780 | 6,150 | 5,720 | 6,070 | 327,800 |
| 2025/11/14 | 5,790 | 5,930 | 5,760 | 5,780 | 245,400 |
| 2025/11/13 | 5,830 | 6,010 | 5,790 | 5,970 | 273,800 |
| 2025/11/12 | 5,810 | 5,890 | 5,740 | 5,830 | 234,000 |
| 2025/11/11 | 6,150 | 6,180 | 5,790 | 5,840 | 365,500 |
| 2025/11/10 | 6,050 | 6,280 | 5,960 | 6,150 | 653,800 |
| 2025/11/07 | 5,670 | 5,790 | 5,620 | 5,710 | 309,500 |
| 2025/11/06 | 5,960 | 6,090 | 5,850 | 5,920 | 337,700 |
| 2025/11/05 | 5,800 | 5,900 | 5,590 | 5,860 | 433,600 |
| 2025/11/04 | 6,190 | 6,250 | 6,060 | 6,090 | 511,600 |
| 2025/10/31 | 5,930 | 6,100 | 5,900 | 6,090 | 417,000 |
| 2025/10/30 | 5,940 | 6,170 | 5,890 | 6,090 | 677,100 |
| 2025/10/29 | 6,210 | 6,210 | 5,830 | 5,890 | 748,400 |
| 2025/10/28 | 6,470 | 6,470 | 6,010 | 6,070 | 1,134,400 |
| 2025/10/27 | 5,940 | 6,590 | 5,880 | 6,520 | 1,574,000 |
| 2025/10/24 | 5,660 | 5,700 | 5,500 | 5,620 | 587,400 |
| 2025/10/23 | 5,100 | 5,610 | 5,090 | 5,580 | 1,041,800 |
| 2025/10/22 | 4,940 | 5,210 | 4,910 | 5,160 | 390,800 |
| 2025/10/21 | 5,120 | 5,170 | 4,925 | 4,935 | 379,200 |
| 2025/10/20 | 4,885 | 5,090 | 4,840 | 5,080 | 328,400 |
| 2025/10/17 | 4,705 | 4,970 | 4,680 | 4,770 | 307,100 |
| 2025/10/16 | 4,870 | 4,935 | 4,825 | 4,845 | 246,800 |
| 2025/10/15 | 4,640 | 4,830 | 4,630 | 4,805 | 253,600 |
| 2025/10/14 | 4,690 | 4,820 | 4,565 | 4,610 | 374,600 |
| 2025/10/10 | 5,000 | 5,000 | 4,745 | 4,760 | 345,900 |
| 2025/10/09 | 5,210 | 5,260 | 5,020 | 5,040 | 284,600 |
| 2025/10/08 | 4,995 | 5,250 | 4,990 | 5,170 | 371,700 |
| 2025/10/07 | 5,100 | 5,200 | 4,855 | 5,030 | 451,200 |
| 2025/10/06 | 4,900 | 5,050 | 4,870 | 5,010 | 885,700 |
| 2025/10/03 | 4,420 | 4,540 | 4,420 | 4,505 | 184,800 |
| 2025/10/02 | 4,515 | 4,530 | 4,390 | 4,405 | 230,200 |
| 2025/10/01 | 4,670 | 4,725 | 4,500 | 4,500 | 330,700 |
| 2025/09/30 | 4,700 | 4,765 | 4,675 | 4,725 | 185,100 |
| 2025/09/29 | 4,740 | 4,790 | 4,670 | 4,765 | 222,900 |
| 2025/09/26 | 4,835 | 4,970 | 4,760 | 4,775 | 314,400 |
| 2025/09/25 | 4,905 | 4,970 | 4,830 | 4,850 | 253,700 |
| 2025/09/24 | 4,680 | 4,920 | 4,600 | 4,905 | 433,000 |
| 2025/09/22 | 4,700 | 4,900 | 4,660 | 4,705 | 449,300 |
| 2025/09/19 | 4,500 | 4,640 | 4,500 | 4,605 | 751,200 |
| 2025/09/18 | 4,490 | 4,520 | 4,435 | 4,470 | 202,900 |
| 2025/09/17 | 4,660 | 4,685 | 4,485 | 4,485 | 303,300 |
| 2025/09/16 | 4,625 | 4,780 | 4,570 | 4,705 | 381,600 |
| 2025/09/12 | 4,575 | 4,695 | 4,525 | 4,620 | 434,800 |
| 2025/09/11 | 4,590 | 4,640 | 4,525 | 4,570 | 385,000 |
| 2025/09/10 | 4,525 | 4,560 | 4,385 | 4,525 | 815,800 |
| 2025/09/09 | 4,240 | 4,390 | 4,205 | 4,270 | 378,200 |
| 2025/09/08 | 4,255 | 4,275 | 4,180 | 4,205 | 318,600 |
| 2025/09/05 | 4,170 | 4,185 | 4,095 | 4,175 | 245,900 |
| 2025/09/04 | 4,085 | 4,150 | 4,000 | 4,120 | 388,800 |
| 2025/09/03 | 4,180 | 4,180 | 4,035 | 4,070 | 348,300 |
| 2025/09/02 | 4,325 | 4,330 | 4,205 | 4,235 | 265,400 |
| 2025/09/01 | 4,395 | 4,460 | 4,295 | 4,305 | 241,100 |
| 2025/08/29 | 4,390 | 4,505 | 4,375 | 4,465 | 242,300 |
| 2025/08/28 | 4,360 | 4,440 | 4,325 | 4,400 | 286,600 |
| 2025/08/27 | 4,555 | 4,565 | 4,360 | 4,400 | 403,600 |
| 2025/08/26 | 4,810 | 4,840 | 4,490 | 4,510 | 617,500 |
| 2025/08/25 | 4,790 | 4,880 | 4,740 | 4,855 | 408,600 |
| 2025/08/22 | 4,660 | 4,875 | 4,640 | 4,700 | 391,400 |
| 2025/08/21 | 4,685 | 4,870 | 4,615 | 4,660 | 356,000 |
| 2025/08/20 | 4,800 | 4,810 | 4,560 | 4,685 | 493,000 |
| 2025/08/19 | 4,805 | 4,980 | 4,780 | 4,870 | 459,100 |
| 2025/08/18 | 4,800 | 5,020 | 4,770 | 4,945 | 995,300 |
| 2025/08/15 | 4,580 | 4,605 | 4,505 | 4,510 | 236,300 |
| 2025/08/14 | 4,590 | 4,600 | 4,415 | 4,580 | 382,100 |
| 2025/08/13 | 4,700 | 4,725 | 4,580 | 4,605 | 350,300 |
| 2025/08/12 | 4,695 | 4,800 | 4,565 | 4,695 | 705,500 |
| 2025/08/08 | 4,765 | 4,830 | 4,725 | 4,770 | 423,300 |
| 2025/08/07 | 4,745 | 4,825 | 4,670 | 4,800 | 533,300 |
| 2025/08/06 | 4,515 | 4,815 | 4,505 | 4,745 | 987,400 |
| 2025/08/05 | 4,325 | 4,530 | 4,285 | 4,520 | 1,094,100 |
| 2025/08/04 | 4,020 | 4,220 | 4,020 | 4,220 | 246,000 |
| 2025/08/01 | 4,180 | 4,230 | 4,100 | 4,180 | 336,000 |
| 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 |