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
2020/12/30 925 945 916 938 40,200
2020/12/29 925 935 919 929 52,200
2020/12/28 923 941 917 925 65,500
2020/12/25 921 931 916 921 58,100
2020/12/24 916 928 910 923 50,800
2020/12/23 918 928 908 913 54,100
2020/12/22 949 953 908 909 71,700
2020/12/21 968 988 941 961 53,100
2020/12/18 928 967 928 960 58,800
2020/12/17 958 964 925 928 52,100
2020/12/16 1,010 1,010 947 957 93,600
2020/12/15 999 1,044 990 1,009 185,800
2020/12/14 950 994 943 992 117,200
2020/12/11 948 957 946 955 43,500
2020/12/10 964 964 937 940 62,200
2020/12/09 950 985 950 969 127,400
2020/12/08 912 940 910 935 84,900
2020/12/07 900 907 893 900 42,800
2020/12/04 896 898 891 897 11,000
2020/12/03 900 908 895 898 22,800
2020/12/02 914 914 897 901 24,100
2020/12/01 898 919 893 910 29,200
2020/11/30 916 921 891 893 25,900
2020/11/27 912 921 909 921 21,600
2020/11/26 907 914 905 909 14,100
2020/11/25 938 938 913 916 25,900
2020/11/24 934 935 926 928 23,700
2020/11/20 926 926 912 924 14,000
2020/11/19 904 923 895 922 34,200
2020/11/18 911 917 900 905 18,200
2020/11/17 928 928 911 916 32,700
2020/11/16 913 927 903 923 29,700
2020/11/13 925 925 904 907 23,000
2020/11/12 917 929 910 925 21,600
2020/11/11 916 919 907 916 25,200
2020/11/10 914 915 899 912 31,500
2020/11/09 900 904 891 904 28,100
2020/11/06 885 895 876 895 16,800
2020/11/05 878 885 870 885 21,800
2020/11/04 884 884 871 875 12,600
2020/11/02 869 881 865 872 16,400
2020/10/30 894 894 858 863 24,900
2020/10/29 876 888 875 887 12,400
2020/10/28 888 890 875 885 17,100
2020/10/27 886 891 881 891 18,800
2020/10/26 910 910 888 891 25,400
2020/10/23 894 906 887 903 26,400
2020/10/22 906 906 888 892 26,200
2020/10/21 902 911 899 911 11,200
2020/10/20 902 903 894 898 28,800
2020/10/19 907 913 905 913 12,700
2020/10/16 893 906 884 906 27,400
2020/10/15 913 913 892 893 34,400
2020/10/14 920 923 910 910 14,400
2020/10/13 920 928 911 925 17,000
2020/10/12 924 924 911 915 17,300
2020/10/09 932 932 911 925 22,100
2020/10/08 937 937 927 927 14,600
2020/10/07 932 938 924 933 27,700
2020/10/06 934 946 933 934 26,200
2020/10/05 934 940 929 938 20,300
2020/10/02 942 943 911 922 43,300
2020/09/30 968 982 938 938 34,200
2020/09/29 975 975 956 962 39,600
2020/09/28 944 969 938 969 61,300
2020/09/25 943 944 930 937 37,400
2020/09/24 943 945 928 933 32,900
2020/09/23 943 949 935 943 35,200
2020/09/18 940 943 929 943 26,800
2020/09/17 937 939 930 934 14,900
2020/09/16 928 940 924 940 24,000
2020/09/15 934 934 921 929 15,400
2020/09/14 932 943 930 934 23,700
2020/09/11 929 932 923 931 25,500
2020/09/10 936 942 921 929 28,900
2020/09/09 923 937 918 928 35,300
2020/09/08 922 940 918 940 33,800
2020/09/07 908 921 901 921 25,800
2020/09/04 899 910 896 906 30,700
2020/09/03 920 921 905 906 32,400
2020/09/02 918 922 911 913 14,100
2020/09/01 920 923 911 920 19,500
2020/08/31 923 933 920 924 30,100
2020/08/28 929 936 905 915 46,400
2020/08/27 933 938 921 929 40,800
2020/08/26 948 961 928 935 74,700
2020/08/25 913 916 906 910 26,500
2020/08/24 912 912 898 903 30,200
2020/08/21 915 920 904 910 17,200
2020/08/20 914 914 900 907 38,300
2020/08/19 917 917 911 915 11,800
2020/08/18 922 924 912 917 29,200
2020/08/17 933 933 921 924 24,200
2020/08/14 941 948 936 943 24,500
2020/08/13 931 942 925 941 45,100
2020/08/12 921 933 915 919 84,900
2020/08/11 940 962 930 958 32,700
2020/08/07 939 941 927 935 14,800
2020/08/06 940 940 924 938 21,300
2020/08/05 936 947 924 941 19,800
2020/08/04 949 961 937 943 28,900
2020/08/03 926 937 915 936 23,800
2020/07/31 945 945 906 912 49,700
2020/07/30 964 969 947 951 19,400
2020/07/29 972 972 946 964 30,500
2020/07/28 1,004 1,010 961 966 58,000
2020/07/27 969 1,003 954 1,003 126,800
2020/07/22 952 963 946 960 28,400
2020/07/21 952 957 928 957 28,000
2020/07/20 962 962 929 943 28,400
2020/07/17 963 963 942 950 18,200
2020/07/16 968 968 952 952 18,800
2020/07/15 955 971 955 968 21,400
2020/07/14 947 955 942 951 17,700
2020/07/13 925 956 921 955 34,800
2020/07/10 929 929 905 905 38,000
2020/07/09 940 941 927 932 29,500
2020/07/08 937 955 937 941 24,300
2020/07/07 967 967 943 950 20,700
2020/07/06 929 965 929 965 37,100
2020/07/03 940 941 917 929 30,500
2020/07/02 945 954 926 938 48,700
2020/07/01 978 978 937 945 50,400
2020/06/30 998 998 976 982 48,300
2020/06/29 975 978 962 973 53,900
2020/06/26 975 981 963 978 36,900
2020/06/25 968 969 953 960 51,100
2020/06/24 1,001 1,001 972 975 47,300
2020/06/23 1,008 1,011 987 1,002 79,700
2020/06/22 988 1,005 981 997 34,100
2020/06/19 1,008 1,008 985 994 54,700
2020/06/18 1,037 1,037 991 1,001 125,800
2020/06/17 1,032 1,049 1,016 1,043 214,600
2020/06/16 922 1,000 922 987 114,400
2020/06/15 950 950 914 914 63,600
2020/06/12 906 944 904 935 65,500
2020/06/11 961 973 934 934 54,200
2020/06/10 957 976 957 973 45,700
2020/06/09 974 974 951 964 77,400
2020/06/08 971 974 957 974 44,900
2020/06/05 972 977 956 970 36,000
2020/06/04 975 982 961 968 60,800
2020/06/03 964 983 964 975 58,900
2020/06/02 950 970 948 958 43,200
2020/06/01 965 965 943 947 54,600
2020/05/29 967 985 965 967 59,300
2020/05/28 973 985 951 974 89,900
2020/05/27 947 975 936 975 102,700
2020/05/26 947 949 927 948 91,900
2020/05/25 950 957 921 934 125,300
2020/05/22 945 950 920 928 190,500
2020/05/21 913 961 891 951 536,300
2020/05/20 830 916 817 916 723,300
2020/05/19 774 774 758 766 40,000
2020/05/18 759 759 747 759 38,900
2020/05/15 735 762 727 755 65,700
2020/05/14 751 753 731 731 52,800
2020/05/13 755 763 752 756 38,500
2020/05/12 757 772 756 764 39,600
2020/05/11 752 773 745 767 69,400
2020/05/08 740 742 727 740 36,600
2020/05/07 756 760 725 729 94,200
2020/05/01 763 773 742 769 82,600
2020/04/30 755 774 755 760 68,300
2020/04/28 743 747 725 740 79,800
2020/04/27 755 771 739 747 105,100
2020/04/24 732 743 715 737 88,600
2020/04/23 705 728 703 727 64,600
2020/04/22 749 749 692 697 136,900
2020/04/21 733 800 720 762 238,600
2020/04/20 719 735 719 735 40,900
2020/04/17 719 737 715 718 29,100
2020/04/16 708 719 696 719 50,500
2020/04/15 724 728 704 708 40,200
2020/04/14 712 732 704 728 39,800
2020/04/13 734 734 708 716 36,800
2020/04/10 726 740 705 734 50,000
2020/04/09 715 728 702 725 45,600
2020/04/08 692 716 684 712 46,100
2020/04/07 679 697 661 692 47,700
2020/04/06 633 677 622 669 56,800
2020/04/03 646 657 621 633 43,300
2020/04/02 651 658 638 647 41,900
2020/04/01 686 694 658 663 39,900
2020/03/31 729 733 691 695 57,000
2020/03/30 718 730 694 729 61,000
2020/03/27 722 764 710 764 94,500
2020/03/26 717 717 681 707 79,600
2020/03/25 700 716 683 716 133,800
2020/03/24 645 676 645 676 154,100
2020/03/23 650 664 627 655 75,000
2020/03/19 664 684 652 657 45,100
2020/03/18 663 688 663 663 52,400
2020/03/17 610 667 599 663 66,300
2020/03/16 628 661 627 630 46,300
2020/03/13 594 629 577 618 85,600
2020/03/12 662 677 636 644 56,300
2020/03/11 710 717 687 687 51,200
2020/03/10 652 711 637 706 75,300
2020/03/09 725 725 677 682 65,500
2020/03/06 758 760 731 740 72,800
2020/03/05 792 793 767 770 56,800
2020/03/04 779 793 775 780 28,400
2020/03/03 829 837 788 794 75,600
2020/03/02 774 837 774 818 75,900
2020/02/28 811 822 784 787 78,100
2020/02/27 861 861 832 836 60,300
2020/02/26 853 865 847 863 37,900
2020/02/25 875 875 853 861 64,400
2020/02/21 900 905 883 893 62,800
2020/02/20 925 932 896 898 54,500
2020/02/19 923 932 915 917 24,600
2020/02/18 926 926 906 913 31,300
2020/02/17 942 948 920 930 36,300
2020/02/14 968 968 949 957 42,400
2020/02/13 990 994 963 973 55,800
2020/02/12 1,015 1,017 998 1,000 26,700
2020/02/10 1,017 1,021 1,006 1,010 35,600
2020/02/07 1,031 1,031 1,006 1,018 19,700
2020/02/06 1,010 1,033 1,010 1,024 31,000
2020/02/05 1,017 1,021 1,007 1,010 20,100
2020/02/04 1,006 1,019 988 1,012 33,100
2020/02/03 1,000 1,018 998 998 47,300
2020/01/31 1,020 1,036 1,019 1,023 17,700
2020/01/30 1,034 1,041 1,011 1,018 47,300
2020/01/29 1,052 1,052 1,028 1,049 72,300
2020/01/28 1,053 1,059 1,036 1,053 45,400
2020/01/27 1,069 1,083 1,050 1,071 79,900
2020/01/24 1,066 1,074 1,046 1,057 45,200
2020/01/23 1,090 1,092 1,058 1,065 48,900
2020/01/22 1,092 1,105 1,082 1,093 33,300
2020/01/21 1,082 1,107 1,080 1,092 54,500
2020/01/20 1,068 1,078 1,062 1,075 33,700
2020/01/17 1,063 1,079 1,057 1,068 71,800
2020/01/16 1,067 1,071 1,046 1,049 69,200
2020/01/15 1,075 1,084 1,062 1,067 53,100
2020/01/14 1,102 1,106 1,056 1,082 105,200
2020/01/10 1,090 1,116 1,088 1,116 154,500
2020/01/09 1,075 1,135 1,070 1,123 437,200
2020/01/08 1,152 1,384 1,152 1,195 2,686,900
2020/01/07 1,117 1,150 1,092 1,140 303,600
2020/01/06 1,117 1,197 1,082 1,176 829,000

このページの先頭へ