東京精密(7729)の株価時系列情報
東京精密(7729)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 |
|---|---|---|---|---|---|
| 2026/03/04 | 16,005 | 16,580 | 15,365 | 15,605 | 506,600 |
| 2026/03/03 | 17,260 | 17,380 | 16,595 | 16,715 | 381,900 |
| 2026/03/02 | 16,780 | 17,625 | 16,670 | 17,260 | 387,700 |
| 2026/02/27 | 17,135 | 17,470 | 16,915 | 17,300 | 1,010,500 |
| 2026/02/26 | 18,185 | 18,375 | 17,820 | 18,235 | 482,200 |
| 2026/02/25 | 17,835 | 18,185 | 17,610 | 17,890 | 707,500 |
| 2026/02/24 | 16,895 | 17,105 | 16,675 | 17,035 | 403,600 |
| 2026/02/20 | 16,830 | 16,980 | 16,655 | 16,895 | 230,900 |
| 2026/02/19 | 16,700 | 17,140 | 16,700 | 17,025 | 238,700 |
| 2026/02/18 | 16,790 | 16,880 | 16,390 | 16,500 | 318,300 |
| 2026/02/17 | 16,350 | 16,400 | 15,910 | 16,220 | 321,300 |
| 2026/02/16 | 17,115 | 17,140 | 16,445 | 16,450 | 366,400 |
| 2026/02/13 | 16,915 | 17,210 | 16,575 | 16,630 | 366,400 |
| 2026/02/12 | 17,000 | 17,455 | 16,900 | 17,120 | 495,100 |
| 2026/02/10 | 16,150 | 16,860 | 15,850 | 16,700 | 781,900 |
| 2026/02/09 | 15,045 | 16,170 | 14,440 | 15,820 | 1,158,500 |
| 2026/02/06 | 13,330 | 13,960 | 13,250 | 13,845 | 450,600 |
| 2026/02/05 | 13,805 | 13,895 | 13,395 | 13,560 | 344,200 |
| 2026/02/04 | 13,945 | 14,065 | 13,625 | 13,995 | 246,600 |
| 2026/02/03 | 13,900 | 14,205 | 13,705 | 14,165 | 408,600 |
| 2026/02/02 | 13,570 | 14,025 | 13,350 | 13,415 | 533,300 |
| 2026/01/30 | 14,300 | 14,480 | 13,835 | 13,950 | 561,600 |
| 2026/01/29 | 14,350 | 14,860 | 13,755 | 14,045 | 850,600 |
| 2026/01/28 | 13,740 | 13,960 | 13,500 | 13,945 | 528,600 |
| 2026/01/27 | 13,160 | 13,635 | 13,110 | 13,565 | 312,000 |
| 2026/01/26 | 13,110 | 13,410 | 13,055 | 13,095 | 343,600 |
| 2026/01/23 | 13,535 | 13,890 | 13,500 | 13,595 | 497,700 |
| 2026/01/22 | 13,205 | 14,050 | 13,125 | 13,535 | 742,200 |
| 2026/01/21 | 12,200 | 12,670 | 12,200 | 12,650 | 260,600 |
| 2026/01/20 | 12,605 | 12,655 | 12,330 | 12,425 | 202,400 |
| 2026/01/19 | 12,675 | 12,700 | 12,460 | 12,655 | 240,600 |
| 2026/01/16 | 12,540 | 12,795 | 12,355 | 12,795 | 341,300 |
| 2026/01/15 | 12,295 | 12,350 | 12,050 | 12,335 | 279,200 |
| 2026/01/14 | 12,360 | 12,540 | 12,250 | 12,500 | 269,300 |
| 2026/01/13 | 12,100 | 12,540 | 12,070 | 12,380 | 360,000 |
| 2026/01/09 | 11,740 | 11,895 | 11,470 | 11,760 | 276,400 |
| 2026/01/08 | 11,785 | 11,980 | 11,700 | 11,720 | 199,500 |
| 2026/01/07 | 11,945 | 12,215 | 11,765 | 11,790 | 416,500 |
| 2026/01/06 | 11,715 | 11,865 | 11,575 | 11,705 | 356,300 |
| 2026/01/05 | 11,350 | 11,600 | 11,300 | 11,535 | 286,800 |
| 2025/12/30 | 11,100 | 11,255 | 11,070 | 11,105 | 157,600 |
| 2025/12/29 | 11,380 | 11,380 | 11,090 | 11,210 | 223,700 |
| 2025/12/26 | 11,440 | 11,515 | 11,270 | 11,425 | 256,100 |
| 2025/12/25 | 11,105 | 11,290 | 11,055 | 11,290 | 150,600 |
| 2025/12/24 | 11,095 | 11,260 | 10,995 | 11,100 | 273,400 |
| 2025/12/23 | 11,085 | 11,230 | 10,880 | 10,970 | 324,500 |
| 2025/12/22 | 10,895 | 11,170 | 10,730 | 11,050 | 309,800 |
| 2025/12/19 | 10,380 | 10,460 | 10,330 | 10,385 | 215,600 |
| 2025/12/18 | 10,205 | 10,465 | 10,200 | 10,305 | 237,400 |
| 2025/12/17 | 10,165 | 10,540 | 10,100 | 10,500 | 316,400 |
| 2025/12/16 | 10,300 | 10,455 | 10,200 | 10,205 | 328,300 |
| 2025/12/15 | 10,660 | 10,740 | 10,300 | 10,340 | 277,600 |
| 2025/12/12 | 10,990 | 11,000 | 10,805 | 10,910 | 283,500 |
| 2025/12/11 | 11,170 | 11,200 | 10,865 | 10,915 | 239,500 |
| 2025/12/10 | 10,910 | 11,135 | 10,765 | 11,110 | 328,900 |
| 2025/12/09 | 10,885 | 11,070 | 10,820 | 10,965 | 212,400 |
| 2025/12/08 | 10,845 | 10,890 | 10,700 | 10,850 | 160,600 |
| 2025/12/05 | 10,680 | 10,810 | 10,590 | 10,695 | 156,900 |
| 2025/12/04 | 10,720 | 10,930 | 10,550 | 10,830 | 246,600 |
| 2025/12/03 | 10,560 | 10,790 | 10,430 | 10,695 | 321,200 |
| 2025/12/02 | 10,405 | 10,495 | 10,265 | 10,300 | 171,400 |
| 2025/12/01 | 10,545 | 10,655 | 10,270 | 10,340 | 197,400 |
| 2025/11/28 | 10,455 | 10,545 | 10,300 | 10,375 | 219,600 |
| 2025/11/27 | 10,500 | 10,500 | 10,300 | 10,385 | 256,600 |
| 2025/11/26 | 10,300 | 10,420 | 10,255 | 10,365 | 217,200 |
| 2025/11/25 | 10,895 | 10,905 | 10,220 | 10,230 | 376,100 |
| 2025/11/21 | 10,320 | 10,410 | 10,200 | 10,295 | 681,100 |
| 2025/11/20 | 10,920 | 10,940 | 10,650 | 10,835 | 469,300 |
| 2025/11/19 | 10,290 | 10,300 | 9,940 | 10,085 | 302,100 |
| 2025/11/18 | 10,305 | 10,590 | 10,200 | 10,300 | 395,000 |
| 2025/11/17 | 10,345 | 10,450 | 10,225 | 10,415 | 247,600 |
| 2025/11/14 | 10,335 | 10,435 | 10,120 | 10,275 | 348,400 |
| 2025/11/13 | 10,690 | 10,870 | 10,640 | 10,670 | 511,300 |
| 2025/11/12 | 10,300 | 10,630 | 10,060 | 10,605 | 556,300 |
| 2025/11/11 | 11,105 | 11,135 | 10,590 | 10,770 | 351,000 |
| 2025/11/10 | 10,900 | 11,080 | 10,675 | 10,945 | 454,100 |
| 2025/11/07 | 10,560 | 10,905 | 10,445 | 10,785 | 586,000 |
| 2025/11/06 | 11,275 | 11,520 | 10,720 | 10,860 | 622,400 |
| 2025/11/05 | 9,651 | 11,145 | 9,363 | 10,980 | 2,352,100 |
| 2025/11/04 | 10,795 | 11,320 | 10,720 | 11,140 | 1,176,200 |
| 2025/10/31 | 10,315 | 10,800 | 10,315 | 10,660 | 627,800 |
| 2025/10/30 | 10,360 | 10,525 | 10,005 | 10,310 | 807,300 |
| 2025/10/29 | 10,555 | 10,830 | 10,435 | 10,725 | 507,400 |
| 2025/10/28 | 10,410 | 10,495 | 10,340 | 10,350 | 179,600 |
| 2025/10/27 | 10,500 | 10,500 | 10,290 | 10,490 | 265,800 |
| 2025/10/24 | 10,160 | 10,270 | 10,060 | 10,270 | 371,900 |
| 2025/10/23 | 9,997 | 10,095 | 9,921 | 10,045 | 331,300 |
| 2025/10/22 | 10,130 | 10,290 | 10,040 | 10,215 | 310,200 |
| 2025/10/21 | 10,365 | 10,425 | 10,165 | 10,265 | 240,400 |
| 2025/10/20 | 10,135 | 10,280 | 9,993 | 10,260 | 256,700 |
| 2025/10/17 | 10,075 | 10,090 | 9,937 | 9,982 | 291,000 |
| 2025/10/16 | 10,405 | 10,420 | 10,180 | 10,185 | 257,800 |
| 2025/10/15 | 9,934 | 10,140 | 9,901 | 10,140 | 313,400 |
| 2025/10/14 | 10,050 | 10,270 | 9,875 | 9,972 | 514,500 |
| 2025/10/10 | 10,320 | 10,370 | 10,155 | 10,260 | 412,200 |
| 2025/10/09 | 10,680 | 10,750 | 10,455 | 10,455 | 510,100 |
| 2025/10/08 | 10,615 | 10,820 | 10,600 | 10,655 | 299,300 |
| 2025/10/07 | 11,060 | 11,280 | 10,845 | 10,915 | 294,500 |
| 2025/10/06 | 11,000 | 11,080 | 10,815 | 11,020 | 408,900 |
| 2025/10/03 | 10,895 | 10,900 | 10,615 | 10,720 | 369,600 |
| 2025/10/02 | 10,380 | 10,895 | 10,355 | 10,835 | 610,200 |
| 2025/10/01 | 10,055 | 10,120 | 9,899 | 9,932 | 328,300 |
| 2025/09/30 | 10,240 | 10,240 | 9,984 | 10,055 | 303,400 |
| 2025/09/29 | 10,000 | 10,150 | 9,912 | 10,100 | 302,700 |
| 2025/09/26 | 10,510 | 10,560 | 10,000 | 10,000 | 521,500 |
| 2025/09/25 | 10,490 | 10,830 | 10,465 | 10,705 | 407,100 |
| 2025/09/24 | 10,170 | 10,665 | 10,125 | 10,580 | 616,600 |
| 2025/09/22 | 10,210 | 10,320 | 10,155 | 10,200 | 381,000 |
| 2025/09/19 | 9,999 | 10,215 | 9,795 | 10,140 | 1,156,500 |
| 2025/09/18 | 9,257 | 9,664 | 9,160 | 9,549 | 776,900 |
| 2025/09/17 | 9,149 | 9,447 | 9,080 | 9,107 | 923,500 |
| 2025/09/16 | 8,917 | 9,098 | 8,832 | 9,000 | 448,300 |
| 2025/09/12 | 8,699 | 8,834 | 8,626 | 8,704 | 456,000 |
| 2025/09/11 | 8,450 | 8,578 | 8,434 | 8,565 | 231,500 |
| 2025/09/10 | 8,368 | 8,440 | 8,310 | 8,410 | 174,100 |
| 2025/09/09 | 8,515 | 8,580 | 8,357 | 8,368 | 278,800 |
| 2025/09/08 | 8,397 | 8,435 | 8,275 | 8,435 | 217,100 |
| 2025/09/05 | 8,225 | 8,336 | 8,141 | 8,297 | 324,900 |
| 2025/09/04 | 7,960 | 8,129 | 7,953 | 8,098 | 243,700 |
| 2025/09/03 | 7,980 | 8,040 | 7,951 | 7,998 | 265,100 |
| 2025/09/02 | 8,103 | 8,145 | 8,023 | 8,023 | 253,400 |
| 2025/09/01 | 8,200 | 8,303 | 8,035 | 8,115 | 326,600 |
| 2025/08/29 | 8,430 | 8,476 | 8,382 | 8,413 | 159,200 |
| 2025/08/28 | 8,372 | 8,464 | 8,335 | 8,429 | 202,100 |
| 2025/08/27 | 8,468 | 8,540 | 8,390 | 8,414 | 223,000 |
| 2025/08/26 | 8,330 | 8,422 | 8,310 | 8,372 | 179,700 |
| 2025/08/25 | 8,546 | 8,552 | 8,401 | 8,402 | 278,600 |
| 2025/08/22 | 8,190 | 8,437 | 8,171 | 8,372 | 396,900 |
| 2025/08/21 | 8,179 | 8,229 | 8,133 | 8,166 | 207,600 |
| 2025/08/20 | 8,301 | 8,317 | 8,182 | 8,214 | 380,200 |
| 2025/08/19 | 8,388 | 8,465 | 8,376 | 8,400 | 232,700 |
| 2025/08/18 | 8,405 | 8,483 | 8,344 | 8,416 | 260,200 |
| 2025/08/15 | 8,400 | 8,449 | 8,351 | 8,375 | 291,900 |
| 2025/08/14 | 8,396 | 8,480 | 8,359 | 8,421 | 288,500 |
| 2025/08/13 | 8,540 | 8,556 | 8,420 | 8,450 | 425,900 |
| 2025/08/12 | 8,395 | 8,486 | 8,363 | 8,396 | 491,200 |
| 2025/08/08 | 8,250 | 8,349 | 8,181 | 8,255 | 438,400 |
| 2025/08/07 | 8,350 | 8,410 | 8,314 | 8,323 | 489,700 |
| 2025/08/06 | 8,393 | 8,504 | 8,343 | 8,407 | 621,700 |
| 2025/08/05 | 8,875 | 8,952 | 8,450 | 8,543 | 1,278,700 |
| 2025/08/04 | 9,000 | 9,320 | 9,000 | 9,255 | 430,500 |
| 2025/08/01 | 9,325 | 9,457 | 9,202 | 9,443 | 416,900 |
| 2025/07/31 | 9,390 | 9,613 | 9,340 | 9,550 | 263,000 |
| 2025/07/30 | 9,395 | 9,395 | 9,233 | 9,365 | 251,100 |
| 2025/07/29 | 9,327 | 9,435 | 9,242 | 9,294 | 307,200 |
| 2025/07/28 | 9,500 | 9,524 | 9,281 | 9,372 | 396,800 |
| 2025/07/25 | 9,610 | 9,655 | 9,503 | 9,566 | 191,700 |
| 2025/07/24 | 9,731 | 9,734 | 9,546 | 9,602 | 290,900 |
| 2025/07/23 | 9,482 | 9,680 | 9,380 | 9,598 | 300,100 |
| 2025/07/22 | 9,442 | 9,572 | 9,425 | 9,493 | 178,300 |
| 2025/07/18 | 9,505 | 9,626 | 9,330 | 9,442 | 310,200 |
| 2025/07/17 | 9,420 | 9,570 | 9,270 | 9,551 | 380,200 |
| 2025/07/16 | 9,670 | 9,715 | 9,468 | 9,519 | 270,900 |
| 2025/07/15 | 9,497 | 9,715 | 9,340 | 9,672 | 220,800 |
| 2025/07/14 | 9,604 | 9,709 | 9,575 | 9,583 | 186,100 |
| 2025/07/11 | 9,614 | 9,708 | 9,564 | 9,626 | 217,300 |
| 2025/07/10 | 9,483 | 9,647 | 9,340 | 9,560 | 378,100 |
| 2025/07/09 | 9,517 | 9,580 | 9,322 | 9,394 | 171,300 |
| 2025/07/08 | 9,282 | 9,480 | 9,256 | 9,426 | 192,400 |
| 2025/07/07 | 9,440 | 9,480 | 9,264 | 9,294 | 203,000 |
| 2025/07/04 | 9,560 | 9,639 | 9,472 | 9,505 | 155,600 |
| 2025/07/03 | 9,610 | 9,630 | 9,434 | 9,454 | 219,800 |
| 2025/07/02 | 9,286 | 9,537 | 9,182 | 9,461 | 385,600 |
| 2025/07/01 | 9,478 | 9,663 | 9,475 | 9,577 | 307,900 |
| 2025/06/30 | 9,820 | 9,886 | 9,593 | 9,613 | 405,900 |
| 2025/06/27 | 9,650 | 9,772 | 9,571 | 9,610 | 522,300 |
| 2025/06/26 | 9,299 | 9,476 | 9,211 | 9,449 | 499,200 |
| 2025/06/25 | 8,942 | 9,239 | 8,942 | 9,170 | 515,700 |
| 2025/06/24 | 8,950 | 9,025 | 8,780 | 8,792 | 242,800 |
| 2025/06/23 | 8,698 | 8,763 | 8,537 | 8,716 | 220,700 |
| 2025/06/20 | 8,641 | 8,884 | 8,633 | 8,831 | 317,600 |
| 2025/06/19 | 8,810 | 8,810 | 8,633 | 8,698 | 187,000 |
| 2025/06/18 | 8,795 | 8,870 | 8,651 | 8,822 | 282,300 |
| 2025/06/17 | 8,233 | 8,850 | 8,233 | 8,831 | 569,100 |
| 2025/06/16 | 8,113 | 8,223 | 8,107 | 8,223 | 228,300 |
| 2025/06/13 | 8,350 | 8,353 | 8,040 | 8,070 | 278,600 |
| 2025/06/12 | 8,384 | 8,460 | 8,318 | 8,407 | 242,300 |
| 2025/06/11 | 8,227 | 8,465 | 8,150 | 8,427 | 554,500 |
| 2025/06/10 | 8,250 | 8,309 | 8,056 | 8,077 | 276,700 |
| 2025/06/09 | 8,060 | 8,063 | 7,961 | 8,029 | 213,300 |
| 2025/06/06 | 8,061 | 8,120 | 7,999 | 7,999 | 225,600 |
| 2025/06/05 | 7,996 | 8,137 | 7,990 | 8,060 | 256,900 |
| 2025/06/04 | 8,032 | 8,180 | 8,032 | 8,041 | 252,400 |
| 2025/06/03 | 7,883 | 7,939 | 7,834 | 7,903 | 234,300 |
| 2025/06/02 | 7,894 | 7,944 | 7,844 | 7,883 | 305,200 |
| 2025/05/30 | 8,108 | 8,110 | 7,989 | 8,045 | 425,600 |
| 2025/05/29 | 8,235 | 8,307 | 8,183 | 8,267 | 326,500 |
| 2025/05/28 | 8,392 | 8,392 | 8,185 | 8,195 | 248,000 |
| 2025/05/27 | 8,200 | 8,250 | 8,147 | 8,242 | 276,900 |
| 2025/05/26 | 8,140 | 8,310 | 8,122 | 8,308 | 237,900 |
| 2025/05/23 | 8,226 | 8,347 | 8,189 | 8,193 | 266,400 |
| 2025/05/22 | 8,021 | 8,256 | 8,002 | 8,188 | 296,700 |
| 2025/05/21 | 8,233 | 8,270 | 8,140 | 8,238 | 251,200 |
| 2025/05/20 | 8,275 | 8,470 | 8,215 | 8,233 | 238,000 |
| 2025/05/19 | 8,300 | 8,367 | 8,248 | 8,277 | 201,100 |
| 2025/05/16 | 8,671 | 8,679 | 8,391 | 8,391 | 392,400 |
| 2025/05/15 | 8,947 | 8,987 | 8,717 | 8,770 | 364,300 |
| 2025/05/14 | 9,300 | 9,420 | 8,911 | 9,046 | 485,600 |
| 2025/05/13 | 9,102 | 9,300 | 8,811 | 8,811 | 509,000 |
| 2025/05/12 | 8,700 | 8,758 | 8,377 | 8,676 | 518,000 |