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
2015/12/30 2,700 2,728 2,676 2,701 103,400
2015/12/29 2,688 2,727 2,686 2,716 114,700
2015/12/28 2,620 2,712 2,620 2,694 123,200
2015/12/25 2,636 2,668 2,614 2,658 122,200
2015/12/24 2,708 2,739 2,656 2,661 111,300
2015/12/22 2,700 2,711 2,658 2,694 170,000
2015/12/21 2,677 2,714 2,652 2,704 145,300
2015/12/18 2,761 2,805 2,695 2,700 255,900
2015/12/17 2,800 2,811 2,758 2,773 187,500
2015/12/16 2,726 2,755 2,715 2,741 151,700
2015/12/15 2,723 2,745 2,679 2,699 224,400
2015/12/14 2,700 2,730 2,664 2,703 171,200
2015/12/11 2,751 2,767 2,726 2,739 230,900
2015/12/10 2,810 2,830 2,762 2,771 224,500
2015/12/09 2,835 2,865 2,816 2,835 145,800
2015/12/08 2,851 2,869 2,813 2,825 88,100
2015/12/07 2,871 2,894 2,856 2,858 98,500
2015/12/04 2,860 2,870 2,824 2,849 200,300
2015/12/03 2,830 2,916 2,821 2,904 249,400
2015/12/02 2,899 2,910 2,833 2,843 212,000
2015/12/01 2,776 2,896 2,757 2,896 344,800
2015/11/30 2,753 2,776 2,738 2,758 162,400
2015/11/27 2,734 2,781 2,727 2,752 144,800
2015/11/26 2,768 2,771 2,728 2,734 105,700
2015/11/25 2,762 2,762 2,733 2,751 102,000
2015/11/24 2,765 2,770 2,730 2,747 172,100
2015/11/20 2,782 2,801 2,744 2,764 122,700
2015/11/19 2,800 2,819 2,785 2,808 185,800
2015/11/18 2,803 2,820 2,765 2,765 136,700
2015/11/17 2,750 2,814 2,745 2,793 165,700
2015/11/16 2,754 2,765 2,722 2,727 177,000
2015/11/13 2,795 2,816 2,777 2,816 158,800
2015/11/12 2,802 2,836 2,801 2,815 186,100
2015/11/11 2,749 2,816 2,745 2,807 223,300
2015/11/10 2,771 2,802 2,673 2,776 556,800
2015/11/09 2,790 2,820 2,789 2,810 346,800
2015/11/06 2,753 2,775 2,725 2,769 201,700
2015/11/05 2,745 2,753 2,727 2,753 193,700
2015/11/04 2,737 2,768 2,732 2,735 158,200
2015/11/02 2,700 2,729 2,692 2,700 150,200
2015/10/30 2,722 2,722 2,682 2,691 269,100
2015/10/29 2,707 2,748 2,691 2,731 305,500
2015/10/28 2,670 2,680 2,644 2,672 129,300
2015/10/27 2,697 2,698 2,633 2,646 106,300
2015/10/26 2,690 2,712 2,664 2,701 199,500
2015/10/23 2,690 2,709 2,638 2,655 261,500
2015/10/22 2,573 2,629 2,562 2,621 138,600
2015/10/21 2,600 2,600 2,558 2,591 292,900
2015/10/20 2,563 2,615 2,544 2,606 305,700
2015/10/19 2,550 2,576 2,503 2,513 145,800
2015/10/16 2,549 2,561 2,522 2,541 152,700
2015/10/15 2,465 2,538 2,453 2,531 162,900
2015/10/14 2,545 2,555 2,469 2,479 175,300
2015/10/13 2,507 2,584 2,498 2,522 232,800
2015/10/09 2,480 2,510 2,453 2,508 170,700
2015/10/08 2,472 2,490 2,432 2,468 212,300
2015/10/07 2,426 2,482 2,400 2,471 182,600
2015/10/06 2,459 2,461 2,418 2,425 244,900
2015/10/05 2,375 2,414 2,364 2,409 209,200
2015/10/02 2,289 2,380 2,240 2,359 211,800
2015/10/01 2,274 2,323 2,261 2,299 203,500
2015/09/30 2,168 2,252 2,168 2,211 251,300
2015/09/29 2,209 2,209 2,161 2,161 273,200
2015/09/28 2,353 2,358 2,248 2,263 335,100
2015/09/25 2,325 2,347 2,247 2,323 302,800
2015/09/24 2,400 2,405 2,323 2,327 263,900
2015/09/18 2,522 2,522 2,456 2,461 220,300
2015/09/17 2,500 2,548 2,485 2,542 259,700
2015/09/16 2,426 2,485 2,416 2,476 228,300
2015/09/15 2,378 2,451 2,359 2,391 242,900
2015/09/14 2,364 2,388 2,336 2,354 137,000
2015/09/11 2,334 2,369 2,315 2,343 248,600
2015/09/10 2,335 2,394 2,335 2,384 142,500
2015/09/09 2,347 2,418 2,340 2,417 228,900
2015/09/08 2,238 2,311 2,235 2,235 116,100
2015/09/07 2,252 2,298 2,215 2,263 240,200
2015/09/04 2,306 2,335 2,232 2,241 303,200
2015/09/03 2,270 2,333 2,270 2,286 142,000
2015/09/02 2,177 2,273 2,166 2,245 227,700
2015/09/01 2,310 2,325 2,259 2,259 138,500
2015/08/31 2,367 2,386 2,308 2,331 212,300
2015/08/28 2,300 2,358 2,296 2,353 183,000
2015/08/27 2,280 2,310 2,229 2,241 231,400
2015/08/26 2,150 2,246 2,110 2,232 261,000
2015/08/25 2,051 2,257 2,051 2,108 469,500
2015/08/24 2,254 2,270 2,180 2,184 285,100
2015/08/21 2,350 2,356 2,305 2,312 272,000
2015/08/20 2,450 2,455 2,363 2,363 416,500
2015/08/19 2,512 2,520 2,475 2,489 184,300
2015/08/18 2,515 2,554 2,502 2,513 143,000
2015/08/17 2,520 2,533 2,501 2,514 164,500
2015/08/14 2,502 2,540 2,472 2,521 170,300
2015/08/13 2,491 2,518 2,471 2,514 174,100
2015/08/12 2,656 2,697 2,471 2,489 556,000
2015/08/11 2,672 2,700 2,622 2,647 371,500
2015/08/10 2,556 2,636 2,530 2,633 454,800
2015/08/07 2,480 2,530 2,480 2,506 186,300
2015/08/06 2,495 2,514 2,483 2,487 132,900
2015/08/05 2,420 2,480 2,415 2,460 197,400
2015/08/04 2,488 2,492 2,410 2,427 155,200
2015/08/03 2,438 2,462 2,409 2,460 174,700
2015/07/31 2,432 2,469 2,428 2,462 191,700
2015/07/30 2,425 2,444 2,364 2,384 283,500
2015/07/29 2,412 2,439 2,373 2,391 325,700
2015/07/28 2,411 2,456 2,379 2,438 258,400
2015/07/27 2,520 2,520 2,424 2,432 403,800
2015/07/24 2,561 2,594 2,526 2,540 322,600
2015/07/23 2,640 2,664 2,582 2,592 183,600
2015/07/22 2,639 2,669 2,626 2,626 165,900
2015/07/21 2,648 2,658 2,626 2,650 156,000
2015/07/17 2,669 2,669 2,612 2,617 141,800
2015/07/16 2,674 2,695 2,614 2,641 258,600
2015/07/15 2,618 2,655 2,590 2,624 175,200
2015/07/14 2,591 2,660 2,567 2,622 293,000
2015/07/13 2,520 2,544 2,502 2,516 84,000
2015/07/10 2,545 2,559 2,471 2,486 159,100
2015/07/09 2,450 2,527 2,417 2,513 228,200
2015/07/08 2,620 2,672 2,539 2,539 268,000
2015/07/07 2,645 2,661 2,625 2,627 147,800
2015/07/06 2,650 2,673 2,613 2,622 222,900
2015/07/03 2,685 2,715 2,649 2,714 188,600
2015/07/02 2,714 2,714 2,658 2,661 156,100
2015/07/01 2,676 2,712 2,633 2,671 199,600
2015/06/30 2,679 2,687 2,649 2,685 187,700
2015/06/29 2,705 2,759 2,681 2,682 243,500
2015/06/26 2,789 2,848 2,754 2,805 276,200
2015/06/25 2,779 2,812 2,756 2,771 191,900
2015/06/24 2,799 2,800 2,772 2,793 196,100
2015/06/23 2,737 2,836 2,737 2,774 353,500
2015/06/22 2,697 2,726 2,647 2,696 267,000
2015/06/19 2,650 2,728 2,636 2,728 534,300
2015/06/18 2,648 2,659 2,585 2,590 326,100
2015/06/17 2,703 2,703 2,655 2,675 140,700
2015/06/16 2,725 2,747 2,705 2,711 205,400
2015/06/15 2,680 2,719 2,675 2,701 107,400
2015/06/12 2,725 2,745 2,659 2,708 391,100
2015/06/11 2,718 2,725 2,653 2,679 275,900
2015/06/10 2,757 2,789 2,627 2,645 432,900
2015/06/09 2,780 2,809 2,732 2,738 340,500
2015/06/08 2,879 2,885 2,814 2,823 177,800
2015/06/05 2,866 2,891 2,847 2,880 181,700
2015/06/04 2,950 2,950 2,870 2,900 399,300
2015/06/03 2,821 2,915 2,821 2,868 164,100
2015/06/02 2,935 2,935 2,865 2,871 216,700
2015/06/01 2,930 2,987 2,876 2,906 281,300
2015/05/29 2,870 2,913 2,854 2,891 315,600
2015/05/28 2,859 2,895 2,841 2,870 262,500
2015/05/27 2,860 2,860 2,828 2,856 108,700
2015/05/26 2,787 2,867 2,780 2,853 352,100
2015/05/25 2,884 2,908 2,816 2,823 314,900
2015/05/22 2,828 2,884 2,821 2,865 269,600
2015/05/21 2,828 2,844 2,810 2,823 216,800
2015/05/20 2,820 2,850 2,807 2,826 436,900
2015/05/19 2,798 2,823 2,794 2,810 195,300
2015/05/18 2,770 2,795 2,758 2,781 248,400
2015/05/15 2,700 2,758 2,695 2,741 347,600
2015/05/14 2,674 2,680 2,601 2,668 432,900
2015/05/13 2,688 2,740 2,649 2,728 283,900
2015/05/12 2,655 2,689 2,622 2,679 293,000
2015/05/11 2,635 2,677 2,605 2,636 376,800
2015/05/08 2,534 2,592 2,534 2,585 120,500
2015/05/07 2,510 2,562 2,492 2,549 194,700
2015/05/01 2,610 2,610 2,526 2,560 252,100
2015/04/30 2,565 2,609 2,565 2,594 286,400
2015/04/28 2,560 2,576 2,543 2,565 123,000
2015/04/27 2,554 2,581 2,544 2,570 118,700
2015/04/24 2,571 2,587 2,560 2,578 148,300
2015/04/23 2,619 2,628 2,596 2,605 152,800
2015/04/22 2,581 2,619 2,560 2,606 292,700
2015/04/21 2,525 2,573 2,510 2,571 369,500
2015/04/20 2,458 2,514 2,438 2,474 370,200
2015/04/17 2,600 2,623 2,485 2,518 809,300
2015/04/16 2,666 2,679 2,629 2,642 311,400
2015/04/15 2,752 2,754 2,666 2,691 391,300
2015/04/14 2,792 2,819 2,752 2,761 182,400
2015/04/13 2,750 2,862 2,750 2,792 303,500
2015/04/10 2,770 2,771 2,744 2,747 119,200
2015/04/09 2,743 2,779 2,739 2,773 113,200
2015/04/08 2,770 2,788 2,737 2,743 127,600
2015/04/07 2,749 2,771 2,722 2,738 158,400
2015/04/06 2,711 2,764 2,711 2,736 125,700
2015/04/03 2,756 2,771 2,733 2,771 113,400
2015/04/02 2,712 2,791 2,703 2,760 163,600
2015/04/01 2,757 2,760 2,702 2,705 174,400
2015/03/31 2,796 2,805 2,751 2,754 224,800
2015/03/30 2,717 2,749 2,710 2,727 184,900
2015/03/27 2,740 2,805 2,701 2,718 274,800
2015/03/26 2,898 2,899 2,728 2,748 666,700
2015/03/25 2,947 2,955 2,892 2,903 284,300
2015/03/24 2,958 2,959 2,905 2,939 248,200
2015/03/23 2,916 2,985 2,896 2,985 322,200
2015/03/20 2,840 2,865 2,822 2,861 144,700
2015/03/19 2,882 2,882 2,835 2,852 167,800
2015/03/18 2,870 2,882 2,834 2,882 171,100
2015/03/17 2,934 2,934 2,871 2,877 218,100
2015/03/16 2,881 2,944 2,861 2,884 353,900
2015/03/13 2,950 2,985 2,862 2,886 549,100
2015/03/12 2,777 2,809 2,757 2,808 272,400
2015/03/11 2,720 2,764 2,720 2,757 150,400
2015/03/10 2,785 2,807 2,730 2,736 172,800
2015/03/09 2,726 2,780 2,715 2,747 312,900
2015/03/06 2,632 2,738 2,632 2,723 330,900
2015/03/05 2,621 2,647 2,609 2,619 100,500
2015/03/04 2,650 2,662 2,622 2,644 136,500
2015/03/03 2,669 2,673 2,606 2,662 247,900
2015/03/02 2,650 2,691 2,630 2,661 183,000
2015/02/27 2,670 2,718 2,640 2,666 325,500
2015/02/26 2,669 2,722 2,657 2,676 529,100
2015/02/25 2,619 2,660 2,583 2,657 274,000
2015/02/24 2,623 2,644 2,582 2,619 311,900
2015/02/23 2,598 2,644 2,582 2,613 472,900
2015/02/20 2,560 2,575 2,506 2,548 512,600
2015/02/19 2,560 2,587 2,545 2,554 254,700
2015/02/18 2,439 2,546 2,439 2,541 486,500
2015/02/17 2,430 2,438 2,402 2,410 200,300
2015/02/16 2,473 2,488 2,430 2,435 240,600
2015/02/13 2,441 2,529 2,401 2,467 780,400
2015/02/12 2,299 2,373 2,297 2,341 406,400
2015/02/10 2,320 2,320 2,274 2,289 235,100
2015/02/09 2,376 2,376 2,307 2,320 143,400
2015/02/06 2,390 2,390 2,323 2,339 184,300
2015/02/05 2,380 2,417 2,327 2,344 381,700
2015/02/04 2,289 2,324 2,286 2,313 134,900
2015/02/03 2,320 2,326 2,262 2,274 174,900
2015/02/02 2,362 2,370 2,315 2,334 207,700
2015/01/30 2,365 2,418 2,355 2,410 226,800
2015/01/29 2,341 2,367 2,328 2,349 100,800
2015/01/28 2,353 2,355 2,324 2,344 124,400
2015/01/27 2,340 2,375 2,332 2,353 185,400
2015/01/26 2,300 2,322 2,294 2,304 86,300
2015/01/23 2,320 2,332 2,309 2,320 106,500
2015/01/22 2,331 2,331 2,286 2,302 118,300
2015/01/21 2,310 2,339 2,288 2,320 192,600
2015/01/20 2,332 2,332 2,301 2,325 208,200
2015/01/19 2,364 2,382 2,296 2,334 199,000
2015/01/16 2,300 2,356 2,270 2,351 455,500
2015/01/15 2,296 2,378 2,296 2,366 348,000
2015/01/14 2,355 2,369 2,282 2,288 193,400
2015/01/13 2,352 2,377 2,290 2,365 394,900
2015/01/09 2,400 2,443 2,393 2,420 245,700
2015/01/08 2,448 2,451 2,401 2,409 193,700
2015/01/07 2,361 2,431 2,361 2,406 226,900
2015/01/06 2,429 2,445 2,380 2,399 223,500
2015/01/05 2,429 2,489 2,416 2,472 178,800

このページの先頭へ