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
2013/12/30 2,210 2,219 2,191 2,213 205,200
2013/12/27 2,195 2,207 2,169 2,206 109,400
2013/12/26 2,145 2,198 2,136 2,191 175,100
2013/12/25 2,118 2,152 2,102 2,145 348,800
2013/12/24 2,154 2,194 2,145 2,150 350,500
2013/12/20 2,201 2,201 2,156 2,167 267,100
2013/12/19 2,200 2,209 2,165 2,196 254,600
2013/12/18 2,195 2,209 2,175 2,196 290,200
2013/12/17 2,172 2,204 2,171 2,193 268,600
2013/12/16 2,163 2,183 2,142 2,144 275,900
2013/12/13 2,154 2,186 2,145 2,159 330,200
2013/12/12 2,156 2,165 2,119 2,155 244,000
2013/12/11 2,150 2,207 2,143 2,178 569,800
2013/12/10 2,111 2,140 2,110 2,127 201,300
2013/12/09 2,120 2,141 2,107 2,136 247,600
2013/12/06 2,065 2,105 2,052 2,092 175,700
2013/12/05 2,053 2,087 2,047 2,051 161,900
2013/12/04 2,055 2,094 2,046 2,074 202,500
2013/12/03 2,118 2,120 2,083 2,088 287,100
2013/12/02 2,109 2,131 2,083 2,098 268,600
2013/11/29 2,102 2,127 2,079 2,102 364,800
2013/11/28 2,136 2,148 2,104 2,116 217,100
2013/11/27 2,125 2,135 2,109 2,110 160,400
2013/11/26 2,129 2,161 2,117 2,142 543,200
2013/11/25 2,061 2,139 2,058 2,130 484,500
2013/11/22 2,051 2,062 2,033 2,046 238,300
2013/11/21 1,992 2,037 1,992 2,024 424,800
2013/11/20 1,976 2,001 1,971 1,989 413,000
2013/11/19 1,914 1,988 1,914 1,983 549,500
2013/11/18 1,916 1,924 1,871 1,914 220,900
2013/11/15 1,880 1,914 1,876 1,898 270,000
2013/11/14 1,858 1,879 1,842 1,867 145,700
2013/11/13 1,817 1,860 1,817 1,842 293,900
2013/11/12 1,768 1,840 1,761 1,806 374,800
2013/11/11 1,896 1,897 1,832 1,848 214,400
2013/11/08 1,779 1,853 1,764 1,842 252,400
2013/11/07 1,833 1,839 1,782 1,793 146,600
2013/11/06 1,810 1,846 1,802 1,831 84,600
2013/11/05 1,832 1,846 1,802 1,810 118,400
2013/11/01 1,872 1,874 1,811 1,831 100,500
2013/10/31 1,907 1,907 1,858 1,869 160,300
2013/10/30 1,920 1,920 1,892 1,901 149,500
2013/10/29 1,909 1,915 1,870 1,905 152,700
2013/10/28 1,900 1,922 1,888 1,918 234,100
2013/10/25 1,881 1,894 1,865 1,866 335,300
2013/10/24 1,830 1,881 1,826 1,873 482,700
2013/10/23 1,840 1,842 1,790 1,795 154,800
2013/10/22 1,845 1,845 1,811 1,829 101,400
2013/10/21 1,829 1,845 1,800 1,844 135,600
2013/10/18 1,810 1,828 1,808 1,820 182,100
2013/10/17 1,822 1,828 1,792 1,812 125,400
2013/10/16 1,775 1,821 1,775 1,812 180,100
2013/10/15 1,800 1,812 1,766 1,773 147,500
2013/10/11 1,764 1,796 1,755 1,780 191,200
2013/10/10 1,719 1,753 1,707 1,744 211,400
2013/10/09 1,662 1,720 1,652 1,712 191,200
2013/10/08 1,660 1,665 1,635 1,661 199,000
2013/10/07 1,705 1,724 1,677 1,678 220,400
2013/10/04 1,711 1,740 1,692 1,710 235,500
2013/10/03 1,728 1,747 1,713 1,717 170,100
2013/10/02 1,771 1,791 1,715 1,727 318,800
2013/10/01 1,811 1,826 1,779 1,787 277,800
2013/09/30 1,810 1,824 1,790 1,798 169,900
2013/09/27 1,857 1,868 1,823 1,839 169,400
2013/09/26 1,808 1,854 1,785 1,853 275,600
2013/09/25 1,873 1,900 1,844 1,861 234,300
2013/09/24 1,842 1,863 1,830 1,857 195,100
2013/09/20 1,857 1,860 1,828 1,842 217,100
2013/09/19 1,838 1,857 1,816 1,848 210,500
2013/09/18 1,830 1,859 1,825 1,845 229,000
2013/09/17 1,802 1,828 1,794 1,819 319,200
2013/09/13 1,799 1,810 1,780 1,800 334,200
2013/09/12 1,864 1,864 1,784 1,799 378,000
2013/09/11 1,950 1,950 1,862 1,873 243,200
2013/09/10 1,936 1,952 1,922 1,946 95,900
2013/09/09 1,955 1,955 1,886 1,913 83,600
2013/09/06 1,881 1,889 1,860 1,878 91,400
2013/09/05 1,883 1,889 1,846 1,864 124,000
2013/09/04 1,858 1,880 1,845 1,877 178,500
2013/09/03 1,855 1,894 1,850 1,879 136,900
2013/09/02 1,849 1,849 1,821 1,832 78,900
2013/08/30 1,890 1,896 1,841 1,849 110,800
2013/08/29 1,862 1,875 1,850 1,871 81,400
2013/08/28 1,862 1,889 1,845 1,872 113,700
2013/08/27 1,937 1,956 1,919 1,925 88,900
2013/08/26 1,943 1,951 1,922 1,936 104,100
2013/08/23 1,937 1,943 1,909 1,932 135,800
2013/08/22 1,906 1,935 1,905 1,916 57,100
2013/08/21 1,913 1,964 1,905 1,929 209,900
2013/08/20 1,921 1,944 1,891 1,899 115,700
2013/08/19 1,928 1,954 1,910 1,951 88,700
2013/08/16 1,914 1,960 1,906 1,941 125,500
2013/08/15 1,964 1,975 1,918 1,922 187,300
2013/08/14 1,993 2,007 1,966 2,006 181,100
2013/08/13 1,957 2,005 1,930 1,965 208,900
2013/08/12 1,900 1,927 1,885 1,904 201,400
2013/08/09 1,979 1,980 1,904 1,938 200,300
2013/08/08 1,956 2,007 1,954 1,989 307,700
2013/08/07 1,975 1,998 1,945 1,947 167,200
2013/08/06 1,972 2,024 1,961 2,018 76,000
2013/08/05 1,978 2,029 1,975 1,987 199,000
2013/08/02 2,006 2,007 1,966 2,006 87,900
2013/08/01 1,913 1,968 1,885 1,968 129,700
2013/07/31 1,966 1,976 1,915 1,920 123,100
2013/07/30 1,935 1,980 1,931 1,966 123,000
2013/07/29 1,950 2,001 1,931 1,949 255,800
2013/07/26 2,021 2,041 1,980 1,982 280,900
2013/07/25 2,074 2,157 2,070 2,079 200,700
2013/07/24 2,089 2,102 2,054 2,069 310,800
2013/07/23 2,088 2,157 2,084 2,103 190,600
2013/07/22 2,198 2,199 2,097 2,112 279,400
2013/07/19 2,250 2,267 2,152 2,162 267,800
2013/07/18 2,231 2,268 2,231 2,250 95,600
2013/07/17 2,255 2,260 2,217 2,231 82,600
2013/07/16 2,259 2,274 2,226 2,259 119,100
2013/07/12 2,223 2,294 2,222 2,263 87,700
2013/07/11 2,285 2,334 2,211 2,232 185,100
2013/07/10 2,296 2,320 2,262 2,283 108,800
2013/07/09 2,251 2,298 2,238 2,288 140,800
2013/07/08 2,318 2,330 2,249 2,249 93,800
2013/07/05 2,297 2,299 2,269 2,295 85,400
2013/07/04 2,277 2,307 2,275 2,282 124,700
2013/07/03 2,290 2,319 2,263 2,291 159,700
2013/07/02 2,255 2,295 2,223 2,289 136,100
2013/07/01 2,220 2,225 2,176 2,215 93,900
2013/06/28 2,165 2,227 2,165 2,209 224,500
2013/06/27 2,075 2,112 2,033 2,110 185,800
2013/06/26 2,198 2,198 2,063 2,063 114,400
2013/06/25 2,209 2,212 2,110 2,158 153,600
2013/06/24 2,240 2,247 2,161 2,208 256,500
2013/06/21 2,075 2,202 2,000 2,194 388,300
2013/06/20 2,118 2,127 2,075 2,110 166,700
2013/06/19 2,130 2,137 2,068 2,129 184,000
2013/06/18 2,070 2,095 2,033 2,065 84,400
2013/06/17 2,000 2,064 1,961 2,057 111,900
2013/06/14 2,071 2,135 2,012 2,012 348,000
2013/06/13 2,096 2,131 2,005 2,021 253,800
2013/06/12 2,072 2,174 2,048 2,163 167,800
2013/06/11 2,173 2,182 2,111 2,118 168,000
2013/06/10 2,150 2,190 2,092 2,173 186,400
2013/06/07 1,970 2,030 1,936 1,992 302,900
2013/06/06 1,950 2,068 1,941 1,993 169,400
2013/06/05 2,083 2,100 2,009 2,009 177,000
2013/06/04 2,035 2,115 1,994 2,100 263,200
2013/06/03 2,090 2,116 2,030 2,050 283,800
2013/05/31 2,237 2,272 2,146 2,161 207,900
2013/05/30 2,172 2,249 2,161 2,187 190,200
2013/05/29 2,266 2,277 2,200 2,246 203,300
2013/05/28 2,121 2,223 2,120 2,199 159,500
2013/05/27 2,220 2,257 2,100 2,180 254,600
2013/05/24 2,314 2,400 2,217 2,298 433,900
2013/05/23 2,469 2,528 2,314 2,314 427,200
2013/05/22 2,494 2,499 2,414 2,467 262,400
2013/05/21 2,357 2,466 2,312 2,452 300,100
2013/05/20 2,351 2,413 2,320 2,365 185,400
2013/05/17 2,289 2,331 2,234 2,320 376,800
2013/05/16 2,447 2,449 2,216 2,261 534,600
2013/05/15 2,300 2,440 2,294 2,435 428,300
2013/05/14 2,343 2,360 2,292 2,297 224,900
2013/05/13 2,351 2,398 2,331 2,343 279,500
2013/05/10 2,201 2,317 2,192 2,313 297,100
2013/05/09 2,172 2,197 2,120 2,131 171,500
2013/05/08 2,145 2,238 2,131 2,170 354,700
2013/05/07 2,098 2,170 2,096 2,156 162,200
2013/05/02 2,083 2,106 2,044 2,048 176,300
2013/05/01 2,130 2,134 2,083 2,090 126,300
2013/04/30 2,165 2,166 2,100 2,141 338,800
2013/04/26 2,161 2,189 2,131 2,165 399,600
2013/04/25 2,100 2,153 2,076 2,148 303,300
2013/04/24 1,998 2,097 1,981 2,096 455,900
2013/04/23 1,964 1,979 1,934 1,977 147,900
2013/04/22 1,948 1,960 1,937 1,950 262,500
2013/04/19 1,879 1,915 1,860 1,896 241,500
2013/04/18 1,904 1,906 1,863 1,863 224,300
2013/04/17 1,907 1,956 1,905 1,936 117,100
2013/04/16 1,900 1,910 1,860 1,891 168,400
2013/04/15 1,950 1,952 1,917 1,940 117,400
2013/04/12 1,986 1,993 1,952 1,957 191,100
2013/04/11 1,975 2,006 1,967 2,002 206,300
2013/04/10 1,955 1,964 1,920 1,961 218,700
2013/04/09 1,960 1,967 1,913 1,944 165,000
2013/04/08 1,984 2,009 1,942 1,966 203,200
2013/04/05 1,993 1,994 1,904 1,952 371,000
2013/04/04 1,844 1,940 1,811 1,938 260,800
2013/04/03 1,888 1,888 1,826 1,844 299,600
2013/04/02 1,837 1,960 1,789 1,894 443,500
2013/04/01 1,968 1,973 1,896 1,900 197,600
2013/03/29 1,948 1,980 1,943 1,955 111,700
2013/03/28 1,960 1,966 1,900 1,959 211,400
2013/03/27 1,973 1,976 1,936 1,959 92,500
2013/03/26 1,954 1,976 1,949 1,958 169,300
2013/03/25 1,997 2,006 1,950 1,977 226,300
2013/03/22 1,991 1,997 1,962 1,966 178,700
2013/03/21 2,068 2,093 2,009 2,024 202,300
2013/03/19 1,985 2,060 1,984 2,044 209,100
2013/03/18 1,987 2,002 1,958 1,980 197,200
2013/03/15 2,059 2,062 2,001 2,011 339,200
2013/03/14 1,970 2,060 1,967 2,016 390,900
2013/03/13 1,920 1,967 1,915 1,954 158,300
2013/03/12 1,970 1,985 1,918 1,925 174,000
2013/03/11 1,949 1,979 1,930 1,949 225,300
2013/03/08 1,898 1,940 1,898 1,924 289,800
2013/03/07 1,930 1,955 1,890 1,893 270,500
2013/03/06 1,830 1,950 1,828 1,925 823,400
2013/03/05 1,770 1,811 1,763 1,771 169,400
2013/03/04 1,800 1,813 1,746 1,760 171,300
2013/03/01 1,760 1,790 1,747 1,782 171,800
2013/02/28 1,700 1,803 1,700 1,776 413,500
2013/02/27 1,719 1,724 1,693 1,695 120,800
2013/02/26 1,695 1,737 1,695 1,723 197,700
2013/02/25 1,750 1,771 1,732 1,745 161,900
2013/02/22 1,713 1,736 1,687 1,716 208,700
2013/02/21 1,753 1,772 1,740 1,745 102,400
2013/02/20 1,750 1,769 1,720 1,756 202,800
2013/02/19 1,719 1,759 1,710 1,733 250,400
2013/02/18 1,709 1,794 1,706 1,739 403,900
2013/02/15 1,600 1,749 1,600 1,684 992,500
2013/02/14 1,558 1,590 1,551 1,574 100,300
2013/02/13 1,605 1,620 1,568 1,581 84,000
2013/02/12 1,627 1,640 1,601 1,605 91,600
2013/02/08 1,611 1,634 1,606 1,610 104,600
2013/02/07 1,631 1,657 1,612 1,639 134,100
2013/02/06 1,643 1,672 1,639 1,642 189,000
2013/02/05 1,630 1,665 1,605 1,646 227,400
2013/02/04 1,573 1,686 1,567 1,663 363,700
2013/02/01 1,569 1,600 1,564 1,567 151,000
2013/01/31 1,563 1,575 1,538 1,568 181,800
2013/01/30 1,541 1,567 1,521 1,562 198,100
2013/01/29 1,470 1,537 1,470 1,508 258,900
2013/01/28 1,616 1,620 1,550 1,550 258,300
2013/01/25 1,585 1,610 1,576 1,606 237,600
2013/01/24 1,531 1,579 1,503 1,567 164,700
2013/01/23 1,531 1,567 1,522 1,546 245,800
2013/01/22 1,570 1,594 1,543 1,566 172,600
2013/01/21 1,561 1,581 1,511 1,565 198,800
2013/01/18 1,499 1,604 1,493 1,565 514,100
2013/01/17 1,499 1,499 1,450 1,469 165,200
2013/01/16 1,491 1,494 1,466 1,471 169,100
2013/01/15 1,473 1,496 1,458 1,491 163,400
2013/01/11 1,482 1,489 1,452 1,453 212,700
2013/01/10 1,434 1,471 1,432 1,465 123,700
2013/01/09 1,426 1,439 1,403 1,427 131,700
2013/01/08 1,475 1,476 1,420 1,425 196,900
2013/01/07 1,485 1,502 1,459 1,498 286,800
2013/01/04 1,450 1,465 1,419 1,461 143,700

このページの先頭へ