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
2019/12/30 1,026 1,031 1,017 1,027 21,100
2019/12/27 1,030 1,030 1,016 1,023 15,300
2019/12/26 1,011 1,024 1,007 1,024 24,200
2019/12/25 1,049 1,049 1,009 1,011 24,900
2019/12/24 1,022 1,040 1,019 1,040 27,700
2019/12/23 1,040 1,040 1,024 1,024 27,900
2019/12/20 1,036 1,040 1,022 1,024 30,300
2019/12/19 1,041 1,044 1,032 1,032 19,100
2019/12/18 1,059 1,059 1,034 1,041 32,700
2019/12/17 1,050 1,055 1,039 1,055 25,800
2019/12/16 1,049 1,059 1,042 1,046 23,900
2019/12/13 1,051 1,051 1,030 1,042 31,200
2019/12/12 1,045 1,045 1,024 1,028 23,200
2019/12/11 1,056 1,057 1,039 1,043 22,500
2019/12/10 1,067 1,069 1,053 1,055 30,600
2019/12/09 1,035 1,060 1,034 1,060 52,000
2019/12/06 1,029 1,034 1,027 1,028 13,600
2019/12/05 1,020 1,030 1,017 1,023 17,600
2019/12/04 1,007 1,025 1,007 1,020 32,600
2019/12/03 1,008 1,024 1,001 1,020 27,100
2019/12/02 1,004 1,018 1,004 1,015 20,100
2019/11/29 990 1,011 988 1,004 31,300
2019/11/28 1,001 1,001 985 985 30,000
2019/11/27 1,003 1,021 999 999 41,200
2019/11/26 1,014 1,027 1,002 1,002 33,600
2019/11/25 1,015 1,022 1,009 1,012 62,400
2019/11/22 1,005 1,038 994 1,032 58,800
2019/11/21 1,007 1,007 981 1,005 40,100
2019/11/20 1,014 1,020 1,006 1,007 32,200
2019/11/19 999 1,016 999 1,014 31,000
2019/11/18 995 1,005 992 999 29,000
2019/11/15 979 1,007 977 995 51,400
2019/11/14 986 986 961 972 32,900
2019/11/13 991 997 959 990 65,400
2019/11/12 1,000 1,016 991 991 78,600
2019/11/11 975 998 968 997 42,400
2019/11/08 968 979 953 965 36,800
2019/11/07 960 971 955 959 18,500
2019/11/06 967 967 955 963 17,800
2019/11/05 949 969 938 967 52,500
2019/11/01 954 956 932 932 31,000
2019/10/31 970 970 955 955 22,200
2019/10/30 960 974 946 974 51,700
2019/10/29 940 972 940 955 53,000
2019/10/28 937 937 924 929 15,300
2019/10/25 934 935 924 927 20,200
2019/10/24 937 937 922 934 22,900
2019/10/23 928 933 918 930 18,300
2019/10/21 925 928 920 925 14,200
2019/10/18 921 929 912 916 19,800
2019/10/17 925 927 916 920 15,400
2019/10/16 911 928 911 925 41,600
2019/10/15 890 903 885 902 21,400
2019/10/11 883 883 865 881 16,800
2019/10/10 890 890 870 875 14,400
2019/10/09 885 886 872 886 9,900
2019/10/08 875 887 875 887 10,200
2019/10/07 880 880 868 873 19,600
2019/10/04 874 877 866 877 11,900
2019/10/03 891 895 867 875 31,000
2019/10/02 911 911 898 909 17,400
2019/10/01 897 910 897 910 15,200
2019/09/30 900 901 886 887 16,100
2019/09/27 924 927 904 911 16,600
2019/09/26 934 934 915 920 35,700
2019/09/25 924 927 911 924 30,600
2019/09/24 909 918 902 909 22,600
2019/09/20 894 910 894 910 12,800
2019/09/19 890 909 889 908 26,600
2019/09/18 910 910 890 896 11,900
2019/09/17 908 920 896 914 24,600
2019/09/13 906 907 896 907 38,300
2019/09/12 916 916 894 905 33,600
2019/09/11 885 903 882 903 37,100
2019/09/10 872 884 871 882 19,600
2019/09/09 871 871 861 862 17,900
2019/09/06 878 884 862 863 18,500
2019/09/05 848 876 844 876 25,300
2019/09/04 850 850 841 842 17,400
2019/09/03 857 857 846 852 22,900
2019/09/02 880 880 862 862 9,100
2019/08/30 848 885 843 885 30,400
2019/08/29 857 858 836 839 32,600
2019/08/28 865 865 853 858 23,000
2019/08/27 878 885 866 866 30,200
2019/08/26 892 894 871 876 48,400
2019/08/23 882 917 876 877 92,400
2019/08/22 867 869 860 862 13,500
2019/08/21 865 866 856 857 13,200
2019/08/20 869 875 867 873 13,800
2019/08/19 860 871 860 865 8,600
2019/08/16 856 866 853 856 13,300
2019/08/15 858 869 843 862 13,900
2019/08/14 874 881 870 881 20,900
2019/08/13 897 897 852 865 29,800
2019/08/09 881 888 876 882 8,500
2019/08/08 878 889 870 882 9,400
2019/08/07 881 888 872 878 14,400
2019/08/06 864 883 846 881 26,100
2019/08/05 911 911 868 879 22,400
2019/08/02 945 945 911 917 33,900
2019/08/01 963 968 958 968 9,600
2019/07/31 964 978 963 963 9,900
2019/07/30 961 975 960 975 13,800
2019/07/29 967 967 952 962 7,600
2019/07/26 992 992 961 966 16,800
2019/07/25 996 996 980 992 55,600
2019/07/24 950 977 949 976 28,900
2019/07/23 929 951 929 941 14,900
2019/07/22 932 932 921 926 10,900
2019/07/19 916 941 916 934 18,800
2019/07/18 941 941 906 906 29,100
2019/07/17 956 956 940 941 19,900
2019/07/16 967 969 949 954 17,500
2019/07/12 989 989 973 976 9,000
2019/07/11 974 989 973 987 11,000
2019/07/10 987 987 968 974 19,100
2019/07/09 1,000 1,014 978 986 19,000
2019/07/08 999 1,004 992 995 15,700
2019/07/05 1,019 1,035 1,008 1,008 31,900
2019/07/04 1,006 1,025 1,006 1,020 15,200
2019/07/03 1,014 1,016 998 1,010 17,500
2019/07/02 1,013 1,015 1,001 1,009 19,300
2019/07/01 1,000 1,021 988 1,014 55,300
2019/06/28 976 976 956 963 45,400
2019/06/27 934 970 934 967 38,800
2019/06/26 938 943 920 931 27,900
2019/06/25 926 941 919 938 42,000
2019/06/24 914 920 906 920 11,400
2019/06/21 922 924 911 911 16,200
2019/06/20 910 919 905 915 12,400
2019/06/19 894 914 894 910 26,400
2019/06/18 908 908 884 885 14,100
2019/06/17 895 910 882 908 31,400
2019/06/14 898 902 892 894 51,900
2019/06/13 916 917 898 898 22,800
2019/06/12 935 940 920 920 20,500
2019/06/11 935 940 932 937 13,300
2019/06/10 937 943 927 943 16,300
2019/06/07 917 926 906 919 16,900
2019/06/06 918 926 906 907 15,000
2019/06/05 900 920 900 916 21,100
2019/06/04 880 895 873 893 26,300
2019/06/03 885 891 873 876 32,800
2019/05/31 911 913 899 899 17,700
2019/05/30 923 924 904 915 28,100
2019/05/29 933 941 919 924 20,900
2019/05/28 949 953 937 937 13,800
2019/05/27 952 958 945 950 16,200
2019/05/24 936 948 926 947 19,800
2019/05/23 938 945 930 940 16,300
2019/05/22 934 946 927 933 13,200
2019/05/21 937 942 924 931 17,000
2019/05/20 959 965 939 947 20,500
2019/05/17 943 956 934 953 28,000
2019/05/16 948 948 920 933 24,700
2019/05/15 960 968 931 947 24,000
2019/05/14 911 953 908 952 31,500
2019/05/13 900 945 900 920 94,200
2019/05/10 1,040 1,062 1,034 1,050 39,300
2019/05/09 1,058 1,058 1,025 1,031 34,600
2019/05/08 1,099 1,099 1,066 1,068 32,700
2019/05/07 1,107 1,115 1,096 1,101 17,500
2019/04/26 1,125 1,125 1,104 1,116 21,600
2019/04/25 1,120 1,125 1,102 1,125 18,900
2019/04/24 1,131 1,131 1,107 1,108 24,700
2019/04/23 1,125 1,125 1,113 1,125 9,900
2019/04/22 1,124 1,125 1,110 1,125 9,200
2019/04/19 1,125 1,133 1,117 1,117 9,000
2019/04/18 1,149 1,162 1,120 1,125 38,200
2019/04/17 1,134 1,141 1,122 1,139 29,700
2019/04/16 1,155 1,155 1,125 1,133 24,400
2019/04/15 1,122 1,155 1,122 1,153 53,100
2019/04/12 1,119 1,119 1,104 1,115 19,600
2019/04/11 1,126 1,126 1,111 1,115 8,900
2019/04/10 1,118 1,129 1,112 1,126 14,500
2019/04/09 1,131 1,139 1,120 1,130 20,500
2019/04/08 1,143 1,149 1,129 1,134 15,300
2019/04/05 1,130 1,140 1,129 1,140 21,200
2019/04/04 1,140 1,143 1,124 1,130 43,800
2019/04/03 1,130 1,147 1,120 1,147 31,000
2019/04/02 1,149 1,149 1,127 1,130 22,600
2019/04/01 1,127 1,149 1,127 1,136 49,800
2019/03/29 1,116 1,119 1,096 1,100 28,600
2019/03/28 1,141 1,141 1,104 1,111 35,200
2019/03/27 1,130 1,145 1,119 1,142 34,600
2019/03/26 1,140 1,148 1,124 1,142 76,400
2019/03/25 1,127 1,129 1,095 1,114 66,100
2019/03/22 1,114 1,148 1,102 1,148 125,400
2019/03/20 1,088 1,114 1,071 1,109 57,300
2019/03/19 1,111 1,115 1,082 1,083 71,800
2019/03/18 1,143 1,143 1,109 1,119 84,200
2019/03/15 1,108 1,163 1,106 1,134 94,300
2019/03/14 1,132 1,132 1,100 1,101 49,000
2019/03/13 1,164 1,166 1,129 1,133 43,400
2019/03/12 1,173 1,179 1,147 1,165 83,000
2019/03/11 1,120 1,181 1,108 1,179 95,500
2019/03/08 1,131 1,134 1,107 1,114 68,100
2019/03/07 1,161 1,169 1,139 1,146 44,300
2019/03/06 1,175 1,192 1,165 1,166 66,100
2019/03/05 1,142 1,180 1,139 1,180 55,800
2019/03/04 1,148 1,169 1,148 1,158 63,400
2019/03/01 1,143 1,157 1,136 1,139 37,400
2019/02/28 1,145 1,168 1,138 1,143 70,200
2019/02/27 1,122 1,159 1,122 1,143 52,800
2019/02/26 1,154 1,154 1,127 1,132 54,400
2019/02/25 1,136 1,155 1,128 1,145 65,100
2019/02/22 1,128 1,141 1,115 1,134 57,800
2019/02/21 1,112 1,147 1,112 1,128 53,200
2019/02/20 1,108 1,128 1,095 1,116 58,000
2019/02/19 1,077 1,118 1,077 1,107 59,100
2019/02/18 1,058 1,087 1,057 1,081 64,700
2019/02/15 1,042 1,064 1,037 1,046 59,300
2019/02/14 1,022 1,059 1,018 1,047 73,500
2019/02/13 1,068 1,075 1,027 1,040 166,200
2019/02/12 925 936 918 933 24,200
2019/02/08 923 926 906 916 16,600
2019/02/07 939 940 920 931 12,500
2019/02/06 949 949 936 939 16,000
2019/02/05 930 946 929 943 19,000
2019/02/04 910 934 910 927 20,600
2019/02/01 917 922 906 906 17,400
2019/01/31 920 928 911 917 23,300
2019/01/30 938 940 917 917 20,500
2019/01/29 927 938 920 938 14,000
2019/01/28 939 941 930 936 15,400
2019/01/25 940 952 932 936 34,100
2019/01/24 919 930 918 929 13,400
2019/01/23 925 930 917 919 16,800
2019/01/22 938 940 920 928 21,000
2019/01/21 938 946 934 937 20,800
2019/01/18 911 945 910 936 34,900
2019/01/17 920 929 908 912 23,100
2019/01/16 935 935 912 913 42,900
2019/01/15 930 939 925 938 29,600
2019/01/11 935 947 934 940 24,000
2019/01/10 934 935 916 933 27,300
2019/01/09 953 963 940 945 18,400
2019/01/08 939 962 939 953 32,500
2019/01/07 936 950 933 943 37,300
2019/01/04 900 911 883 909 24,400

このページの先頭へ