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
2014/12/30 2,479 2,495 2,435 2,439 206,200
2014/12/29 2,488 2,537 2,450 2,479 293,600
2014/12/26 2,463 2,482 2,455 2,474 154,500
2014/12/25 2,438 2,473 2,413 2,448 209,900
2014/12/24 2,450 2,473 2,423 2,430 150,100
2014/12/22 2,413 2,430 2,390 2,419 133,200
2014/12/19 2,440 2,469 2,391 2,406 358,700
2014/12/18 2,416 2,416 2,374 2,393 294,200
2014/12/17 2,275 2,349 2,271 2,320 253,000
2014/12/16 2,299 2,319 2,275 2,308 284,200
2014/12/15 2,383 2,397 2,338 2,357 205,100
2014/12/12 2,382 2,440 2,372 2,417 385,600
2014/12/11 2,330 2,397 2,301 2,393 410,500
2014/12/10 2,369 2,425 2,352 2,396 409,600
2014/12/09 2,413 2,495 2,399 2,429 841,100
2014/12/08 2,479 2,481 2,422 2,443 1,556,000
2014/12/05 2,451 2,455 2,410 2,450 1,525,700
2014/12/04 2,400 2,460 2,383 2,451 895,700
2014/12/03 2,370 2,414 2,362 2,390 621,800
2014/12/02 2,360 2,440 2,341 2,361 356,800
2014/12/01 2,330 2,355 2,319 2,346 188,900
2014/11/28 2,270 2,326 2,262 2,323 231,700
2014/11/27 2,267 2,296 2,264 2,274 195,700
2014/11/26 2,295 2,295 2,265 2,284 265,100
2014/11/25 2,245 2,316 2,236 2,300 466,600
2014/11/21 2,250 2,257 2,188 2,220 315,700
2014/11/20 2,215 2,242 2,190 2,223 198,600
2014/11/19 2,263 2,273 2,205 2,206 437,200
2014/11/18 2,144 2,257 2,144 2,251 594,700
2014/11/17 2,151 2,172 2,124 2,135 352,800
2014/11/14 2,130 2,175 2,129 2,171 513,100
2014/11/13 2,110 2,148 2,094 2,119 698,400
2014/11/12 2,034 2,140 2,007 2,115 1,698,100
2014/11/11 1,877 1,921 1,865 1,914 380,100
2014/11/10 1,845 1,883 1,824 1,876 484,100
2014/11/07 1,798 1,812 1,765 1,805 203,200
2014/11/06 1,815 1,826 1,769 1,778 282,600
2014/11/05 1,804 1,827 1,802 1,814 227,100
2014/11/04 1,876 1,877 1,796 1,807 310,300
2014/10/31 1,738 1,797 1,721 1,787 245,200
2014/10/30 1,718 1,728 1,700 1,713 232,300
2014/10/29 1,698 1,730 1,698 1,717 79,500
2014/10/28 1,700 1,710 1,686 1,691 75,500
2014/10/27 1,705 1,708 1,681 1,701 108,100
2014/10/24 1,703 1,713 1,670 1,698 224,300
2014/10/23 1,683 1,713 1,672 1,673 162,800
2014/10/22 1,654 1,689 1,642 1,687 127,500
2014/10/21 1,687 1,687 1,627 1,628 139,200
2014/10/20 1,661 1,677 1,648 1,677 127,100
2014/10/17 1,630 1,642 1,610 1,613 163,400
2014/10/16 1,655 1,660 1,626 1,630 194,900
2014/10/15 1,680 1,698 1,671 1,695 85,900
2014/10/14 1,695 1,697 1,672 1,675 184,800
2014/10/10 1,732 1,744 1,713 1,721 185,900
2014/10/09 1,770 1,773 1,746 1,748 192,800
2014/10/08 1,755 1,777 1,750 1,759 150,900
2014/10/07 1,804 1,810 1,781 1,789 191,000
2014/10/06 1,817 1,827 1,797 1,805 126,300
2014/10/03 1,775 1,798 1,769 1,797 134,200
2014/10/02 1,808 1,816 1,775 1,778 214,100
2014/10/01 1,861 1,863 1,821 1,822 166,300
2014/09/30 1,877 1,877 1,829 1,843 179,400
2014/09/29 1,890 1,890 1,861 1,869 146,700
2014/09/26 1,860 1,877 1,852 1,872 164,800
2014/09/25 1,900 1,905 1,878 1,890 222,100
2014/09/24 1,895 1,901 1,871 1,891 199,600
2014/09/22 1,929 1,929 1,890 1,906 137,100
2014/09/19 1,908 1,913 1,883 1,913 255,600
2014/09/18 1,893 1,908 1,871 1,897 264,400
2014/09/17 1,905 1,906 1,887 1,891 117,300
2014/09/16 1,910 1,923 1,897 1,905 183,500
2014/09/12 1,928 1,938 1,900 1,906 262,800
2014/09/11 1,914 1,932 1,897 1,912 359,000
2014/09/10 1,885 1,904 1,877 1,900 175,600
2014/09/09 1,900 1,908 1,883 1,892 212,100
2014/09/08 1,870 1,903 1,866 1,877 389,600
2014/09/05 1,860 1,899 1,836 1,838 909,100
2014/09/04 1,806 1,809 1,787 1,791 173,700
2014/09/03 1,826 1,826 1,806 1,812 201,400
2014/09/02 1,804 1,823 1,798 1,801 212,400
2014/09/01 1,780 1,819 1,750 1,803 538,200
2014/08/29 1,734 1,751 1,729 1,745 237,800
2014/08/28 1,761 1,761 1,729 1,731 325,500
2014/08/27 1,773 1,784 1,756 1,769 124,100
2014/08/26 1,780 1,789 1,772 1,780 109,800
2014/08/25 1,776 1,789 1,762 1,789 113,600
2014/08/22 1,783 1,792 1,764 1,765 88,200
2014/08/21 1,798 1,807 1,775 1,783 156,800
2014/08/20 1,785 1,795 1,769 1,771 143,900
2014/08/19 1,780 1,783 1,755 1,774 246,600
2014/08/18 1,791 1,818 1,771 1,779 134,600
2014/08/15 1,790 1,825 1,785 1,792 250,900
2014/08/14 1,777 1,813 1,766 1,790 310,600
2014/08/13 1,761 1,766 1,723 1,759 407,000
2014/08/12 1,712 1,795 1,690 1,761 760,800
2014/08/11 1,780 1,795 1,763 1,792 322,300
2014/08/08 1,790 1,821 1,727 1,733 340,100
2014/08/07 1,804 1,819 1,792 1,818 109,500
2014/08/06 1,809 1,820 1,794 1,803 137,700
2014/08/05 1,843 1,843 1,804 1,807 181,200
2014/08/04 1,805 1,839 1,802 1,832 127,100
2014/08/01 1,812 1,831 1,801 1,811 137,500
2014/07/31 1,854 1,866 1,834 1,840 119,700
2014/07/30 1,859 1,883 1,848 1,848 187,100
2014/07/29 1,870 1,880 1,846 1,853 101,000
2014/07/28 1,860 1,870 1,855 1,869 83,300
2014/07/25 1,860 1,871 1,842 1,857 214,500
2014/07/24 1,886 1,899 1,860 1,869 181,800
2014/07/23 1,879 1,900 1,857 1,886 228,900
2014/07/22 1,870 1,908 1,870 1,889 354,700
2014/07/18 1,825 1,865 1,820 1,858 457,700
2014/07/17 1,790 1,841 1,790 1,833 545,200
2014/07/16 1,795 1,796 1,784 1,786 120,500
2014/07/15 1,808 1,810 1,793 1,802 199,500
2014/07/14 1,770 1,793 1,760 1,792 159,000
2014/07/11 1,753 1,771 1,752 1,768 167,100
2014/07/10 1,782 1,804 1,763 1,774 294,500
2014/07/09 1,755 1,777 1,752 1,773 295,700
2014/07/08 1,770 1,778 1,757 1,768 363,100
2014/07/07 1,778 1,786 1,764 1,770 216,600
2014/07/04 1,812 1,812 1,768 1,777 424,300
2014/07/03 1,804 1,805 1,783 1,794 174,100
2014/07/02 1,822 1,838 1,783 1,791 444,600
2014/07/01 1,821 1,832 1,811 1,821 238,400
2014/06/30 1,839 1,845 1,807 1,821 415,500
2014/06/27 1,855 1,874 1,792 1,816 410,100
2014/06/26 1,849 1,873 1,831 1,838 236,000
2014/06/25 1,852 1,867 1,835 1,835 210,200
2014/06/24 1,836 1,836 1,815 1,833 156,400
2014/06/23 1,857 1,865 1,828 1,839 176,000
2014/06/20 1,877 1,885 1,846 1,847 459,900
2014/06/19 1,821 1,890 1,820 1,867 690,900
2014/06/18 1,790 1,822 1,781 1,818 397,100
2014/06/17 1,784 1,790 1,770 1,772 320,000
2014/06/16 1,800 1,803 1,781 1,791 238,200
2014/06/13 1,770 1,804 1,769 1,796 262,800
2014/06/12 1,774 1,809 1,770 1,791 329,700
2014/06/11 1,773 1,793 1,761 1,774 445,300
2014/06/10 1,785 1,809 1,770 1,782 471,300
2014/06/09 1,851 1,853 1,792 1,797 919,800
2014/06/06 1,883 1,893 1,841 1,887 370,700
2014/06/05 1,875 1,899 1,875 1,892 173,000
2014/06/04 1,875 1,883 1,854 1,873 148,500
2014/06/03 1,890 1,910 1,878 1,883 216,100
2014/06/02 1,834 1,871 1,833 1,865 260,000
2014/05/30 1,837 1,851 1,825 1,830 169,500
2014/05/29 1,821 1,829 1,798 1,819 141,400
2014/05/28 1,815 1,842 1,806 1,828 211,900
2014/05/27 1,791 1,826 1,781 1,803 209,700
2014/05/26 1,770 1,883 1,770 1,807 657,900
2014/05/23 1,730 1,743 1,716 1,725 118,400
2014/05/22 1,671 1,722 1,662 1,719 157,400
2014/05/21 1,671 1,675 1,655 1,666 186,700
2014/05/20 1,691 1,700 1,663 1,672 132,100
2014/05/19 1,725 1,730 1,681 1,691 221,100
2014/05/16 1,741 1,743 1,693 1,705 369,400
2014/05/15 1,723 1,796 1,714 1,759 776,700
2014/05/14 1,673 1,685 1,647 1,657 243,700
2014/05/13 1,685 1,696 1,662 1,663 132,300
2014/05/12 1,689 1,689 1,645 1,648 197,800
2014/05/09 1,702 1,706 1,675 1,687 219,000
2014/05/08 1,714 1,733 1,700 1,702 192,300
2014/05/07 1,731 1,731 1,700 1,704 224,700
2014/05/02 1,752 1,763 1,741 1,750 138,800
2014/05/01 1,739 1,765 1,735 1,763 238,200
2014/04/30 1,740 1,751 1,715 1,722 149,100
2014/04/28 1,741 1,754 1,710 1,732 154,200
2014/04/25 1,762 1,768 1,745 1,755 184,800
2014/04/24 1,779 1,795 1,760 1,762 195,000
2014/04/23 1,775 1,791 1,767 1,777 164,600
2014/04/22 1,810 1,826 1,775 1,779 158,200
2014/04/21 1,821 1,821 1,775 1,785 234,300
2014/04/18 1,803 1,814 1,800 1,811 151,700
2014/04/17 1,825 1,828 1,791 1,795 185,000
2014/04/16 1,798 1,821 1,794 1,820 77,600
2014/04/15 1,788 1,791 1,767 1,774 157,100
2014/04/14 1,759 1,802 1,759 1,787 131,400
2014/04/11 1,776 1,796 1,770 1,777 162,800
2014/04/10 1,840 1,849 1,802 1,816 211,300
2014/04/09 1,820 1,842 1,789 1,804 368,100
2014/04/08 1,880 1,909 1,850 1,860 302,200
2014/04/07 1,922 1,940 1,906 1,913 253,200
2014/04/04 1,935 1,968 1,933 1,954 388,600
2014/04/03 1,929 1,969 1,921 1,928 602,600
2014/04/02 1,827 1,885 1,816 1,872 385,700
2014/04/01 1,830 1,854 1,814 1,824 242,100
2014/03/31 1,806 1,823 1,777 1,817 322,400
2014/03/28 1,751 1,806 1,736 1,792 368,700
2014/03/27 1,779 1,779 1,715 1,760 567,900
2014/03/26 1,791 1,799 1,761 1,790 401,100
2014/03/25 1,800 1,822 1,755 1,783 504,400
2014/03/24 1,800 1,839 1,780 1,795 477,700
2014/03/20 1,844 1,899 1,800 1,810 327,500
2014/03/19 1,815 1,839 1,785 1,826 191,900
2014/03/18 1,825 1,835 1,801 1,815 180,900
2014/03/17 1,820 1,840 1,795 1,815 193,100
2014/03/14 1,892 1,892 1,847 1,849 349,500
2014/03/13 1,935 1,944 1,905 1,911 204,500
2014/03/12 1,924 1,935 1,902 1,927 204,600
2014/03/11 2,000 2,018 1,933 1,950 346,200
2014/03/10 1,995 1,995 1,959 1,978 201,200
2014/03/07 2,040 2,049 1,975 2,000 276,800
2014/03/06 2,027 2,037 2,005 2,020 208,000
2014/03/05 2,046 2,072 2,018 2,028 262,200
2014/03/04 1,971 2,013 1,954 2,005 169,400
2014/03/03 2,030 2,030 1,971 1,987 293,300
2014/02/28 2,053 2,128 2,040 2,091 558,600
2014/02/27 2,008 2,074 2,008 2,036 281,100
2014/02/26 2,009 2,036 1,990 2,006 187,400
2014/02/25 2,000 2,025 1,996 2,008 210,100
2014/02/24 1,955 1,992 1,932 1,964 205,600
2014/02/21 1,906 1,943 1,890 1,938 173,200
2014/02/20 1,924 1,940 1,875 1,878 155,400
2014/02/19 1,919 1,949 1,908 1,946 195,600
2014/02/18 1,892 1,925 1,886 1,919 273,700
2014/02/17 1,909 1,939 1,867 1,892 238,300
2014/02/14 1,951 1,975 1,901 1,909 282,800
2014/02/13 1,974 1,974 1,918 1,934 423,600
2014/02/12 2,009 2,032 1,997 2,018 198,700
2014/02/10 1,962 1,991 1,947 1,969 225,400
2014/02/07 1,925 1,955 1,904 1,925 166,200
2014/02/06 1,898 1,923 1,883 1,904 106,500
2014/02/05 1,891 1,920 1,867 1,900 297,900
2014/02/04 1,920 1,928 1,844 1,849 254,200
2014/02/03 1,980 2,021 1,963 1,969 161,300
2014/01/31 2,055 2,076 1,994 2,020 162,600
2014/01/30 2,028 2,042 2,001 2,038 148,400
2014/01/29 2,025 2,093 2,025 2,090 140,000
2014/01/28 2,031 2,064 2,005 2,025 174,000
2014/01/27 2,013 2,049 2,000 2,032 219,600
2014/01/24 2,104 2,134 2,082 2,100 272,100
2014/01/23 2,100 2,149 2,092 2,137 362,000
2014/01/22 2,100 2,104 2,061 2,084 187,600
2014/01/21 2,112 2,120 2,090 2,105 193,200
2014/01/20 2,134 2,137 2,097 2,112 174,900
2014/01/17 2,155 2,169 2,139 2,152 131,800
2014/01/16 2,190 2,200 2,159 2,163 195,900
2014/01/15 2,182 2,197 2,157 2,192 157,600
2014/01/14 2,197 2,197 2,133 2,144 222,900
2014/01/10 2,196 2,232 2,162 2,232 224,100
2014/01/09 2,225 2,233 2,195 2,211 106,300
2014/01/08 2,218 2,229 2,199 2,218 190,700
2014/01/07 2,206 2,210 2,172 2,195 158,300
2014/01/06 2,209 2,220 2,181 2,203 141,700

このページの先頭へ