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
2026/06/03 17,250 17,955 16,975 17,715 552,200
2026/06/02 16,975 16,990 16,240 16,910 340,100
2026/06/01 17,320 17,660 16,685 16,820 454,500
2026/05/29 17,970 17,970 17,190 17,385 498,200
2026/05/28 17,420 17,740 17,135 17,570 315,700
2026/05/27 17,795 18,310 17,665 17,705 318,800
2026/05/26 17,950 17,985 17,345 17,445 369,700
2026/05/25 17,770 18,455 17,580 18,350 561,400
2026/05/22 16,650 17,080 16,555 16,915 313,500
2026/05/21 16,390 16,665 16,235 16,395 380,400
2026/05/20 15,700 15,905 15,260 15,630 449,600
2026/05/19 16,200 16,445 15,475 15,915 513,000
2026/05/18 16,515 16,590 16,075 16,395 366,700
2026/05/15 18,155 18,230 16,425 16,515 719,700
2026/05/14 19,285 19,320 17,560 17,765 986,600
2026/05/13 18,585 19,070 18,510 18,690 434,800
2026/05/12 19,365 19,365 18,710 18,985 342,100
2026/05/11 19,400 19,400 18,780 18,860 422,100
2026/05/08 18,000 18,765 17,740 18,765 444,600
2026/05/07 18,375 18,675 18,255 18,305 477,100
2026/05/01 17,240 17,430 17,130 17,355 262,400
2026/04/30 17,355 17,635 17,095 17,130 488,100
2026/04/28 17,325 17,675 17,140 17,355 409,700
2026/04/27 17,640 17,800 17,225 17,350 247,100
2026/04/24 16,950 17,610 16,905 17,430 348,600
2026/04/23 17,220 17,295 16,745 16,900 435,600
2026/04/22 16,715 16,820 16,460 16,650 429,100
2026/04/21 16,440 16,720 16,270 16,720 280,600
2026/04/20 16,665 16,665 16,205 16,250 206,100
2026/04/17 16,810 16,900 16,400 16,420 214,500
2026/04/16 16,595 16,995 16,510 16,945 323,600
2026/04/15 16,435 16,765 16,300 16,545 482,600
2026/04/14 16,100 16,315 15,905 16,035 339,000
2026/04/13 15,605 15,815 15,415 15,700 312,400
2026/04/10 15,680 15,925 15,605 15,890 315,600
2026/04/09 15,345 15,395 15,090 15,395 284,700
2026/04/08 15,100 15,260 14,800 15,200 398,900
2026/04/07 14,320 14,335 14,035 14,035 136,000
2026/04/06 14,050 14,465 14,050 14,150 191,800
2026/04/03 14,210 14,250 13,915 14,065 172,200
2026/03/27 14,030 14,215 13,755 14,190 425,800
2026/03/26 14,580 14,705 14,470 14,630 253,600
2026/03/25 14,650 14,870 14,520 14,735 298,700
2026/03/24 14,285 14,385 13,850 14,150 302,800
2026/03/23 13,800 13,915 13,495 13,755 357,200
2026/03/19 14,500 14,680 14,280 14,280 323,800
2026/03/18 14,655 14,875 14,530 14,875 323,800
2026/03/17 15,130 15,130 14,270 14,305 352,700
2026/03/16 14,415 14,800 14,400 14,685 361,800
2026/03/13 14,355 14,600 14,270 14,415 543,100
2026/03/12 15,320 15,490 14,825 14,955 421,500
2026/03/11 15,470 15,760 15,330 15,525 441,200
2026/03/10 15,055 15,475 14,760 14,995 413,500
2026/03/09 14,355 14,835 13,820 14,240 692,700
2026/03/06 15,690 16,170 15,690 16,155 470,700
2026/03/05 16,295 16,675 15,950 16,340 375,800
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

このページの先頭へ