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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/09 | 8,429 | 8,619 | 8,368 | 8,559 | 566,400 |
| 2025/05/08 | 8,189 | 8,398 | 8,173 | 8,316 | 291,600 |
| 2025/05/07 | 8,139 | 8,199 | 8,087 | 8,131 | 279,000 |
| 2025/05/02 | 8,150 | 8,219 | 8,005 | 8,139 | 287,600 |
| 2025/05/01 | 8,017 | 8,181 | 7,953 | 8,150 | 467,800 |
| 2025/04/30 | 7,886 | 7,994 | 7,832 | 7,970 | 200,300 |
| 2025/04/28 | 8,350 | 8,350 | 7,971 | 7,989 | 210,500 |
| 2025/04/25 | 8,078 | 8,314 | 8,057 | 8,216 | 362,600 |
| 2025/04/24 | 7,900 | 8,016 | 7,875 | 7,928 | 240,000 |
| 2025/04/23 | 7,814 | 7,824 | 7,618 | 7,731 | 239,600 |
| 2025/04/22 | 7,500 | 7,536 | 7,442 | 7,514 | 159,600 |
| 2025/04/21 | 7,549 | 7,580 | 7,448 | 7,553 | 125,600 |
| 2025/04/18 | 7,572 | 7,637 | 7,470 | 7,514 | 163,700 |
| 2025/04/17 | 7,444 | 7,614 | 7,411 | 7,573 | 248,800 |
| 2025/04/16 | 7,578 | 7,651 | 7,355 | 7,425 | 215,600 |
| 2025/04/15 | 7,665 | 7,758 | 7,587 | 7,638 | 224,000 |
| 2025/04/14 | 7,590 | 7,718 | 7,534 | 7,624 | 282,700 |
| 2025/04/11 | 6,953 | 7,415 | 6,885 | 7,374 | 337,400 |
| 2025/04/10 | 7,480 | 7,530 | 7,303 | 7,353 | 564,400 |
| 2025/04/09 | 6,625 | 6,646 | 6,370 | 6,530 | 373,600 |
| 2025/04/08 | 6,853 | 7,124 | 6,821 | 6,925 | 320,500 |
| 2025/04/07 | 6,311 | 6,484 | 6,148 | 6,372 | 525,800 |
| 2025/04/04 | 7,400 | 7,500 | 7,014 | 7,178 | 561,600 |
| 2025/04/03 | 7,399 | 7,678 | 7,399 | 7,568 | 330,800 |
| 2025/04/02 | 7,892 | 8,042 | 7,835 | 7,999 | 330,000 |
| 2025/04/01 | 7,991 | 8,047 | 7,779 | 7,813 | 294,300 |
| 2025/03/31 | 8,138 | 8,147 | 7,961 | 7,961 | 375,800 |
| 2025/03/28 | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 |
| 2025/03/27 | 8,563 | 8,614 | 8,472 | 8,614 | 353,400 |
| 2025/03/26 | 8,698 | 8,800 | 8,593 | 8,708 | 370,500 |
| 2025/03/25 | 9,090 | 9,136 | 8,519 | 8,548 | 429,900 |
| 2025/03/24 | 8,600 | 8,600 | 8,500 | 8,501 | 239,200 |
| 2025/03/21 | 8,450 | 8,637 | 8,420 | 8,579 | 324,500 |
| 2025/03/19 | 8,611 | 8,747 | 8,460 | 8,460 | 337,300 |
| 2025/03/18 | 8,608 | 8,696 | 8,541 | 8,696 | 315,900 |
| 2025/03/17 | 8,580 | 8,669 | 8,476 | 8,476 | 350,400 |
| 2025/03/14 | 8,158 | 8,318 | 8,133 | 8,309 | 372,600 |
| 2025/03/13 | 8,031 | 8,282 | 8,015 | 8,099 | 423,000 |
| 2025/03/12 | 7,702 | 7,919 | 7,702 | 7,881 | 313,900 |
| 2025/03/11 | 7,770 | 7,854 | 7,620 | 7,852 | 357,200 |
| 2025/03/10 | 7,993 | 8,097 | 7,940 | 7,940 | 367,900 |
| 2025/03/07 | 7,866 | 7,974 | 7,783 | 7,945 | 268,400 |
| 2025/03/06 | 8,003 | 8,104 | 7,850 | 8,082 | 452,500 |
| 2025/03/05 | 7,901 | 7,946 | 7,767 | 7,825 | 287,900 |
| 2025/03/04 | 7,790 | 7,942 | 7,575 | 7,896 | 536,600 |
| 2025/03/03 | 8,169 | 8,210 | 7,990 | 8,026 | 324,800 |
| 2025/02/28 | 8,205 | 8,435 | 8,027 | 8,098 | 379,700 |
| 2025/02/27 | 8,569 | 8,639 | 8,420 | 8,505 | 309,900 |
| 2025/02/26 | 8,662 | 8,709 | 8,493 | 8,560 | 465,700 |
| 2025/02/25 | 8,902 | 9,047 | 8,781 | 8,826 | 386,900 |
| 2025/02/21 | 9,034 | 9,125 | 8,958 | 9,109 | 243,100 |
| 2025/02/20 | 9,130 | 9,265 | 9,001 | 9,034 | 372,500 |
| 2025/02/19 | 8,969 | 9,155 | 8,917 | 9,095 | 372,600 |
| 2025/02/18 | 8,961 | 9,010 | 8,885 | 8,930 | 233,200 |
| 2025/02/17 | 8,905 | 8,984 | 8,851 | 8,882 | 281,700 |
| 2025/02/14 | 9,190 | 9,235 | 8,932 | 8,932 | 397,000 |
| 2025/02/13 | 9,255 | 9,416 | 9,149 | 9,149 | 576,700 |
| 2025/02/12 | 9,093 | 9,130 | 8,755 | 8,897 | 598,500 |
| 2025/02/10 | 8,950 | 9,186 | 8,888 | 8,957 | 640,100 |
| 2025/02/07 | 8,700 | 9,045 | 8,699 | 8,800 | 663,700 |
| 2025/02/06 | 8,636 | 8,946 | 8,610 | 8,724 | 1,165,400 |
| 2025/02/05 | 8,569 | 8,719 | 8,535 | 8,719 | 1,522,700 |
| 2025/02/04 | 7,209 | 7,310 | 7,161 | 7,219 | 426,000 |
| 2025/02/03 | 7,230 | 7,317 | 7,026 | 7,092 | 522,500 |
| 2025/01/31 | 7,444 | 7,459 | 7,362 | 7,449 | 200,400 |
| 2025/01/30 | 7,290 | 7,391 | 7,261 | 7,383 | 272,000 |
| 2025/01/29 | 7,368 | 7,414 | 7,181 | 7,304 | 329,000 |
| 2025/01/28 | 7,298 | 7,387 | 7,173 | 7,229 | 648,200 |
| 2025/01/27 | 7,746 | 7,750 | 7,516 | 7,537 | 440,400 |
| 2025/01/24 | 7,900 | 7,950 | 7,775 | 7,826 | 356,500 |
| 2025/01/23 | 8,060 | 8,105 | 7,852 | 7,981 | 437,600 |
| 2025/01/22 | 7,787 | 8,043 | 7,700 | 8,000 | 515,000 |
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | 259,800 |
| 2025/01/20 | 7,613 | 7,690 | 7,530 | 7,637 | 371,500 |
| 2025/01/17 | 7,275 | 7,475 | 7,275 | 7,435 | 527,900 |
| 2025/01/16 | 7,192 | 7,336 | 7,100 | 7,278 | 392,200 |
| 2025/01/15 | 7,110 | 7,183 | 7,016 | 7,057 | 313,000 |
| 2025/01/14 | 7,275 | 7,303 | 7,050 | 7,106 | 592,000 |
| 2025/01/10 | 7,450 | 7,525 | 7,381 | 7,436 | 338,800 |
| 2025/01/09 | 7,671 | 7,725 | 7,488 | 7,500 | 373,600 |
| 2025/01/08 | 7,523 | 7,736 | 7,496 | 7,698 | 374,700 |
| 2025/01/07 | 7,498 | 7,728 | 7,451 | 7,630 | 602,100 |
| 2025/01/06 | 7,329 | 7,455 | 7,300 | 7,353 | 265,500 |
| 2024/12/30 | 7,448 | 7,448 | 7,277 | 7,357 | 183,400 |
| 2024/12/27 | 7,326 | 7,430 | 7,300 | 7,403 | 175,500 |
| 2024/12/26 | 7,211 | 7,296 | 7,188 | 7,284 | 184,800 |
| 2024/12/25 | 7,271 | 7,285 | 7,181 | 7,257 | 134,200 |
| 2024/12/24 | 7,263 | 7,440 | 7,227 | 7,247 | 172,600 |
| 2024/12/23 | 7,126 | 7,231 | 7,077 | 7,231 | 218,100 |
| 2024/12/20 | 7,143 | 7,179 | 7,052 | 7,085 | 355,300 |
| 2024/12/19 | 7,155 | 7,200 | 7,060 | 7,148 | 316,200 |
| 2024/12/18 | 7,182 | 7,344 | 7,153 | 7,317 | 245,800 |
| 2024/12/17 | 7,332 | 7,444 | 7,131 | 7,148 | 276,900 |
| 2024/12/16 | 7,161 | 7,450 | 7,089 | 7,222 | 297,900 |
| 2024/12/13 | 7,187 | 7,250 | 7,128 | 7,157 | 252,500 |
| 2024/12/12 | 7,434 | 7,450 | 7,292 | 7,330 | 341,900 |
| 2024/12/11 | 7,287 | 7,306 | 7,217 | 7,291 | 196,700 |
| 2024/12/10 | 7,290 | 7,400 | 7,191 | 7,387 | 294,700 |
| 2024/12/09 | 7,348 | 7,388 | 7,177 | 7,264 | 247,900 |
| 2024/12/06 | 7,400 | 7,415 | 7,228 | 7,300 | 290,900 |
| 2024/12/05 | 7,646 | 7,679 | 7,451 | 7,474 | 333,100 |
| 2024/12/04 | 7,576 | 7,643 | 7,355 | 7,422 | 289,600 |
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | 211,500 |
| 2024/11/18 | 7,579 | 7,783 | 7,577 | 7,695 | 340,100 |
| 2024/11/15 | 7,850 | 7,924 | 7,722 | 7,779 | 290,700 |
| 2024/11/14 | 7,900 | 7,963 | 7,718 | 7,718 | 476,200 |
| 2024/11/13 | 8,242 | 8,254 | 7,850 | 7,882 | 544,700 |
| 2024/11/12 | 8,409 | 8,425 | 8,145 | 8,216 | 378,200 |
| 2024/11/11 | 8,640 | 8,717 | 8,355 | 8,433 | 363,300 |
| 2024/11/08 | 8,967 | 9,036 | 8,640 | 8,640 | 412,000 |
| 2024/11/07 | 9,076 | 9,076 | 8,620 | 8,890 | 444,400 |
| 2024/11/06 | 8,900 | 9,075 | 8,831 | 8,926 | 530,800 |
| 2024/11/05 | 9,000 | 9,283 | 8,733 | 8,923 | 1,312,300 |
| 2024/11/01 | 8,200 | 8,365 | 8,110 | 8,156 | 819,600 |
| 2024/10/31 | 8,346 | 8,595 | 8,316 | 8,521 | 675,000 |
| 2024/10/30 | 8,154 | 8,516 | 8,146 | 8,420 | 610,500 |
| 2024/10/29 | 7,975 | 8,166 | 7,938 | 8,139 | 256,500 |
| 2024/10/28 | 7,698 | 8,068 | 7,654 | 8,030 | 425,700 |
| 2024/10/25 | 7,698 | 7,750 | 7,598 | 7,657 | 412,900 |
| 2024/10/24 | 7,610 | 7,883 | 7,601 | 7,704 | 283,800 |
| 2024/10/23 | 7,821 | 7,858 | 7,700 | 7,729 | 269,200 |
| 2024/10/22 | 7,900 | 7,920 | 7,666 | 7,768 | 240,200 |
| 2024/10/21 | 7,822 | 7,990 | 7,766 | 7,888 | 272,200 |
| 2024/10/18 | 7,857 | 7,935 | 7,720 | 7,832 | 409,000 |
| 2024/10/17 | 7,920 | 7,920 | 7,704 | 7,739 | 390,700 |
| 2024/10/16 | 7,990 | 7,991 | 7,701 | 7,887 | 619,800 |
| 2024/10/15 | 8,128 | 8,439 | 8,109 | 8,404 | 564,400 |
| 2024/10/11 | 7,944 | 8,061 | 7,892 | 7,913 | 229,900 |
| 2024/10/10 | 8,050 | 8,068 | 7,894 | 7,939 | 224,800 |
| 2024/10/09 | 8,050 | 8,085 | 7,910 | 7,960 | 298,000 |
| 2024/10/08 | 7,957 | 8,070 | 7,826 | 7,870 | 255,300 |
| 2024/10/07 | 8,300 | 8,340 | 7,950 | 7,972 | 663,700 |
| 2024/10/04 | 8,050 | 8,135 | 8,009 | 8,064 | 293,700 |
| 2024/10/03 | 8,031 | 8,184 | 7,989 | 8,059 | 684,000 |
| 2024/10/02 | 7,698 | 7,799 | 7,672 | 7,742 | 344,000 |
| 2024/10/01 | 7,624 | 7,951 | 7,619 | 7,946 | 362,600 |
| 2024/09/30 | 7,570 | 7,776 | 7,550 | 7,550 | 445,300 |
| 2024/09/27 | 7,800 | 7,988 | 7,710 | 7,914 | 693,500 |
| 2024/09/26 | 7,433 | 7,748 | 7,428 | 7,697 | 645,500 |
| 2024/09/25 | 7,201 | 7,350 | 7,201 | 7,260 | 325,000 |
| 2024/09/24 | 7,509 | 7,526 | 7,228 | 7,262 | 399,600 |
| 2024/09/20 | 7,375 | 7,526 | 7,335 | 7,433 | 525,300 |
| 2024/09/19 | 7,300 | 7,350 | 7,108 | 7,126 | 659,000 |
| 2024/09/18 | 7,158 | 7,170 | 7,015 | 7,155 | 299,800 |
| 2024/09/17 | 7,266 | 7,272 | 6,965 | 7,032 | 451,500 |
| 2024/09/13 | 7,195 | 7,388 | 7,184 | 7,295 | 431,400 |
| 2024/09/12 | 7,416 | 7,434 | 7,156 | 7,215 | 633,100 |
| 2024/09/11 | 6,922 | 7,129 | 6,910 | 6,994 | 539,000 |
| 2024/09/10 | 6,873 | 7,040 | 6,734 | 6,906 | 523,800 |
| 2024/09/09 | 6,580 | 6,879 | 6,468 | 6,807 | 999,100 |
| 2024/09/06 | 7,180 | 7,184 | 6,856 | 6,980 | 639,800 |
| 2024/09/05 | 7,301 | 7,417 | 7,007 | 7,117 | 775,400 |
| 2024/09/04 | 7,660 | 7,660 | 7,297 | 7,363 | 697,900 |
| 2024/09/03 | 8,161 | 8,229 | 8,024 | 8,185 | 288,700 |
| 2024/09/02 | 8,410 | 8,414 | 8,150 | 8,154 | 239,900 |
| 2024/08/30 | 8,314 | 8,390 | 8,160 | 8,230 | 437,800 |
| 2024/08/29 | 7,920 | 8,326 | 7,886 | 8,283 | 492,100 |
| 2024/08/28 | 8,045 | 8,220 | 8,005 | 8,220 | 309,300 |
| 2024/08/27 | 8,033 | 8,090 | 7,913 | 8,045 | 432,300 |
| 2024/08/26 | 8,240 | 8,280 | 8,109 | 8,144 | 335,600 |
| 2024/08/23 | 8,109 | 8,378 | 8,062 | 8,364 | 394,900 |
| 2024/08/22 | 8,305 | 8,389 | 8,153 | 8,258 | 683,800 |
| 2024/08/21 | 8,430 | 8,586 | 8,308 | 8,325 | 736,400 |
| 2024/08/20 | 8,850 | 8,850 | 8,522 | 8,583 | 504,200 |
| 2024/08/19 | 8,720 | 8,892 | 8,554 | 8,554 | 653,500 |