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
2026/06/23 6,940 6,980 6,260 6,260 788,500
2026/06/22 6,330 6,940 6,290 6,840 998,200
2026/06/19 6,470 6,510 6,080 6,330 1,039,600
2026/06/18 5,830 6,260 5,800 6,070 1,024,600
2026/06/17 5,460 5,870 5,380 5,830 544,900
2026/06/16 5,230 5,420 5,220 5,290 268,800
2026/06/15 5,210 5,340 5,160 5,220 268,900
2026/06/12 5,140 5,180 4,955 5,050 263,000
2026/06/11 4,950 5,070 4,850 5,040 321,100
2026/06/10 5,350 5,360 5,120 5,150 234,400
2026/06/09 5,580 5,600 5,360 5,420 209,200
2026/06/08 5,530 5,640 5,460 5,540 286,600
2026/06/05 5,590 5,920 5,550 5,820 313,200
2026/06/04 5,420 5,690 5,360 5,540 244,500
2026/06/03 5,570 5,650 5,450 5,560 227,800
2026/06/02 5,590 5,630 5,440 5,570 305,000
2026/06/01 5,940 6,000 5,740 5,790 250,600
2026/05/29 6,050 6,170 5,920 5,920 366,100
2026/05/28 6,260 6,310 5,930 6,080 367,500
2026/05/27 6,900 6,940 6,290 6,350 304,700
2026/05/26 6,500 7,050 6,410 6,800 460,100
2026/05/25 6,350 6,480 6,310 6,440 187,000
2026/05/22 6,250 6,350 6,160 6,250 231,900
2026/05/21 6,170 6,200 5,980 6,170 262,300
2026/05/20 6,250 6,250 5,990 6,110 420,700
2026/05/19 6,500 6,520 6,290 6,400 301,800
2026/05/18 6,800 6,810 6,320 6,330 409,900
2026/05/15 6,790 6,980 6,720 6,830 309,800
2026/05/14 6,980 6,980 6,550 6,590 492,700
2026/05/13 7,100 7,160 6,870 7,040 376,300
2026/05/12 8,300 8,520 7,070 7,100 909,600
2026/05/11 7,830 7,920 7,620 7,850 282,100
2026/05/08 7,750 7,920 7,370 7,850 335,300
2026/05/07 7,800 7,920 7,560 7,700 325,800
2026/05/01 7,640 7,790 7,540 7,660 249,500
2026/04/30 7,640 7,730 7,340 7,510 336,700
2026/04/28 7,610 7,920 7,560 7,760 223,100
2026/04/27 7,800 7,950 7,450 7,760 364,500
2026/04/24 8,180 8,250 7,950 8,100 363,300
2026/04/23 8,050 8,390 7,840 8,080 700,800
2026/04/22 7,940 7,990 7,720 7,900 285,200
2026/04/21 7,640 7,940 7,470 7,840 368,200
2026/04/20 7,250 7,750 7,250 7,540 289,300
2026/04/17 7,280 7,380 7,070 7,340 240,800
2026/04/16 7,480 7,480 7,320 7,430 206,500
2026/04/15 7,980 7,990 7,410 7,480 274,700
2026/04/14 7,950 7,970 7,830 7,860 233,200
2026/04/13 7,610 7,860 7,450 7,690 272,500
2026/04/10 7,780 7,820 7,510 7,550 328,200
2026/04/09 7,930 7,970 7,510 7,600 392,600
2026/04/08 7,800 8,070 7,770 7,930 597,200
2026/04/07 7,340 7,660 7,250 7,550 334,400
2026/04/06 7,200 7,370 7,160 7,240 232,600
2026/04/03 7,080 7,340 7,050 7,270 430,400
2026/03/27 7,150 7,280 6,910 6,990 289,600
2026/03/26 7,510 7,660 7,230 7,300 203,800
2026/03/25 7,460 7,580 7,360 7,520 257,000
2026/03/24 7,510 7,550 7,030 7,200 216,400
2026/03/23 7,880 7,890 7,260 7,290 405,900
2026/03/19 8,250 8,390 8,020 8,180 319,400
2026/03/18 8,300 8,360 8,080 8,350 202,400
2026/03/17 8,410 8,570 8,030 8,050 251,200
2026/03/16 8,400 8,590 8,270 8,460 220,800
2026/03/13 8,240 8,650 8,200 8,570 264,400
2026/03/12 8,400 8,690 8,360 8,540 298,300
2026/03/11 8,280 8,730 8,220 8,520 306,500
2026/03/10 8,140 8,330 7,970 8,170 279,600
2026/03/09 7,810 7,950 7,490 7,900 441,700
2026/03/06 8,360 8,500 8,020 8,370 311,200
2026/03/05 8,560 8,940 8,380 8,590 380,100
2026/03/04 8,410 8,680 7,800 7,960 520,500
2026/03/03 9,350 9,540 8,710 8,710 455,000
2026/03/02 9,020 9,540 8,920 9,210 624,200
2026/02/27 8,490 8,770 8,370 8,770 289,800
2026/02/26 8,600 8,600 8,340 8,360 227,800
2026/02/25 8,740 8,740 8,330 8,470 285,600
2026/02/24 8,920 9,010 8,520 8,720 463,200
2026/02/20 8,310 8,840 8,310 8,780 466,300
2026/02/19 8,200 8,420 8,080 8,350 265,800
2026/02/18 7,740 8,240 7,650 8,140 418,100
2026/02/17 7,800 7,810 7,400 7,610 320,600
2026/02/16 7,880 7,990 7,740 7,930 198,300
2026/02/13 7,880 8,090 7,720 7,790 237,200
2026/02/12 7,880 8,120 7,850 7,970 357,000
2026/02/10 7,700 7,890 7,580 7,800 409,500
2026/02/09 7,790 7,930 7,620 7,700 846,700
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

このページの先頭へ