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
2016/12/30 3,425 3,480 3,410 3,465 165,900
2016/12/29 3,550 3,550 3,460 3,460 262,200
2016/12/28 3,480 3,620 3,460 3,575 392,600
2016/12/27 3,435 3,495 3,405 3,450 161,300
2016/12/26 3,470 3,535 3,350 3,435 282,000
2016/12/22 3,335 3,440 3,325 3,420 206,600
2016/12/21 3,420 3,430 3,360 3,365 237,600
2016/12/20 3,270 3,410 3,270 3,395 220,600
2016/12/19 3,310 3,315 3,265 3,295 109,000
2016/12/16 3,330 3,365 3,315 3,320 202,400
2016/12/15 3,260 3,315 3,260 3,290 198,900
2016/12/14 3,195 3,245 3,195 3,235 151,700
2016/12/13 3,190 3,215 3,170 3,210 106,400
2016/12/12 3,225 3,225 3,150 3,195 108,800
2016/12/09 3,155 3,195 3,145 3,190 192,900
2016/12/08 3,150 3,175 3,120 3,175 206,600
2016/12/07 3,200 3,210 3,120 3,125 186,600
2016/12/06 3,215 3,230 3,155 3,170 154,400
2016/12/05 3,110 3,170 3,090 3,165 143,200
2016/12/02 3,180 3,190 3,140 3,165 272,000
2016/12/01 3,260 3,265 3,205 3,220 313,200
2016/11/30 3,200 3,220 3,180 3,220 269,900
2016/11/29 3,140 3,185 3,125 3,175 156,100
2016/11/28 3,160 3,170 3,120 3,170 160,600
2016/11/25 3,150 3,235 3,150 3,185 198,600
2016/11/24 3,200 3,205 3,150 3,170 249,900
2016/11/22 3,180 3,180 3,130 3,155 239,900
2016/11/21 3,230 3,260 3,185 3,190 241,100
2016/11/18 3,200 3,250 3,170 3,190 316,400
2016/11/17 3,115 3,190 3,115 3,180 386,500
2016/11/16 3,010 3,165 3,005 3,150 615,000
2016/11/15 3,010 3,020 2,981 2,999 262,500
2016/11/14 2,850 3,030 2,815 3,000 804,200
2016/11/11 2,800 2,814 2,690 2,718 333,800
2016/11/10 2,774 2,838 2,722 2,797 260,700
2016/11/09 2,793 2,803 2,583 2,599 240,400
2016/11/08 2,813 2,825 2,796 2,797 232,900
2016/11/07 2,813 2,847 2,801 2,833 166,200
2016/11/04 2,726 2,779 2,725 2,763 157,400
2016/11/02 2,850 2,850 2,771 2,775 195,500
2016/11/01 2,870 2,876 2,834 2,875 184,800
2016/10/31 2,765 2,869 2,763 2,867 290,300
2016/10/28 2,770 2,797 2,754 2,790 220,000
2016/10/27 2,775 2,792 2,751 2,780 99,000
2016/10/26 2,749 2,780 2,720 2,775 135,500
2016/10/25 2,744 2,784 2,738 2,779 160,000
2016/10/24 2,747 2,787 2,710 2,729 121,300
2016/10/21 2,750 2,787 2,746 2,757 150,100
2016/10/20 2,711 2,733 2,697 2,727 104,500
2016/10/19 2,719 2,743 2,711 2,723 79,100
2016/10/18 2,719 2,740 2,707 2,737 86,200
2016/10/17 2,706 2,739 2,691 2,736 76,200
2016/10/14 2,711 2,730 2,676 2,727 147,900
2016/10/13 2,706 2,720 2,683 2,712 187,300
2016/10/12 2,730 2,760 2,711 2,712 98,900
2016/10/11 2,788 2,819 2,775 2,785 104,600
2016/10/07 2,759 2,789 2,752 2,785 152,500
2016/10/06 2,789 2,789 2,739 2,753 241,600
2016/10/05 2,785 2,798 2,764 2,784 210,200
2016/10/04 2,692 2,762 2,692 2,762 180,000
2016/10/03 2,710 2,718 2,692 2,697 109,400
2016/09/30 2,696 2,711 2,672 2,681 175,900
2016/09/29 2,714 2,746 2,701 2,734 306,100
2016/09/28 2,714 2,717 2,680 2,688 193,400
2016/09/27 2,720 2,768 2,678 2,764 189,200
2016/09/26 2,763 2,763 2,727 2,743 142,400
2016/09/23 2,775 2,795 2,759 2,777 172,200
2016/09/21 2,736 2,765 2,693 2,762 184,400
2016/09/20 2,681 2,759 2,670 2,735 210,400
2016/09/16 2,675 2,720 2,605 2,720 297,700
2016/09/15 2,629 2,665 2,620 2,642 173,400
2016/09/14 2,619 2,670 2,601 2,650 131,000
2016/09/13 2,669 2,673 2,644 2,649 97,900
2016/09/12 2,675 2,690 2,650 2,654 149,800
2016/09/09 2,733 2,784 2,722 2,732 211,100
2016/09/08 2,707 2,720 2,686 2,713 120,900
2016/09/07 2,629 2,704 2,618 2,700 165,000
2016/09/06 2,680 2,684 2,658 2,679 167,300
2016/09/05 2,720 2,729 2,687 2,687 100,800
2016/09/02 2,701 2,701 2,654 2,695 160,800
2016/09/01 2,750 2,754 2,690 2,702 170,200
2016/08/31 2,650 2,749 2,650 2,749 260,900
2016/08/30 2,637 2,648 2,627 2,641 81,600
2016/08/29 2,650 2,673 2,617 2,638 118,800
2016/08/26 2,592 2,598 2,577 2,587 65,900
2016/08/25 2,600 2,621 2,562 2,591 195,400
2016/08/24 2,628 2,630 2,594 2,604 102,900
2016/08/23 2,624 2,624 2,565 2,587 127,600
2016/08/22 2,599 2,657 2,583 2,650 327,000
2016/08/19 2,503 2,608 2,502 2,593 295,500
2016/08/18 2,406 2,536 2,393 2,483 323,200
2016/08/17 2,416 2,422 2,382 2,416 103,200
2016/08/16 2,437 2,454 2,407 2,414 95,700
2016/08/15 2,475 2,475 2,428 2,440 149,400
2016/08/12 2,450 2,492 2,439 2,476 198,000
2016/08/10 2,286 2,456 2,285 2,435 484,100
2016/08/09 2,352 2,368 2,266 2,337 292,900
2016/08/08 2,349 2,391 2,342 2,388 251,100
2016/08/05 2,329 2,366 2,313 2,323 116,300
2016/08/04 2,284 2,330 2,252 2,327 166,800
2016/08/03 2,280 2,293 2,253 2,266 186,300
2016/08/02 2,340 2,356 2,317 2,322 238,100
2016/08/01 2,411 2,411 2,374 2,387 142,300
2016/07/29 2,474 2,474 2,391 2,441 143,400
2016/07/28 2,437 2,479 2,419 2,477 166,500
2016/07/27 2,409 2,470 2,393 2,458 180,100
2016/07/26 2,370 2,395 2,358 2,383 149,000
2016/07/25 2,485 2,510 2,388 2,394 473,900
2016/07/22 2,502 2,545 2,499 2,535 163,200
2016/07/21 2,545 2,588 2,521 2,550 194,800
2016/07/20 2,474 2,516 2,466 2,512 205,200
2016/07/19 2,407 2,471 2,407 2,470 183,100
2016/07/15 2,385 2,390 2,348 2,363 207,600
2016/07/14 2,383 2,393 2,347 2,383 198,700
2016/07/13 2,399 2,417 2,379 2,384 181,700
2016/07/12 2,333 2,385 2,326 2,357 198,500
2016/07/11 2,281 2,311 2,255 2,283 175,800
2016/07/08 2,229 2,273 2,215 2,219 167,100
2016/07/07 2,240 2,255 2,210 2,217 175,000
2016/07/06 2,264 2,270 2,216 2,263 172,700
2016/07/05 2,321 2,348 2,311 2,331 124,900
2016/07/04 2,340 2,356 2,285 2,326 191,500
2016/07/01 2,368 2,417 2,360 2,383 152,800
2016/06/30 2,377 2,415 2,361 2,367 201,100
2016/06/29 2,404 2,430 2,316 2,367 342,400
2016/06/28 2,370 2,423 2,331 2,410 325,900
2016/06/27 2,374 2,415 2,374 2,398 205,100
2016/06/24 2,568 2,584 2,344 2,366 328,800
2016/06/23 2,517 2,550 2,501 2,550 171,500
2016/06/22 2,510 2,545 2,495 2,504 228,700
2016/06/21 2,418 2,541 2,418 2,526 317,300
2016/06/20 2,388 2,479 2,338 2,445 301,600
2016/06/17 2,353 2,377 2,316 2,328 413,100
2016/06/16 2,429 2,440 2,327 2,332 178,700
2016/06/15 2,420 2,465 2,401 2,448 136,300
2016/06/14 2,442 2,477 2,423 2,426 129,900
2016/06/13 2,555 2,561 2,467 2,467 195,100
2016/06/10 2,655 2,664 2,606 2,612 276,900
2016/06/09 2,580 2,643 2,573 2,615 353,800
2016/06/08 2,513 2,585 2,510 2,572 240,100
2016/06/07 2,461 2,488 2,451 2,488 116,700
2016/06/06 2,438 2,457 2,417 2,447 116,400
2016/06/03 2,505 2,521 2,467 2,473 130,200
2016/06/02 2,568 2,596 2,498 2,510 322,300
2016/06/01 2,542 2,609 2,535 2,575 214,200
2016/05/31 2,528 2,577 2,514 2,576 215,200
2016/05/30 2,527 2,534 2,510 2,533 105,800
2016/05/27 2,489 2,509 2,466 2,498 116,400
2016/05/26 2,495 2,552 2,478 2,497 311,000
2016/05/25 2,574 2,575 2,522 2,533 238,000
2016/05/24 2,563 2,565 2,524 2,533 215,200
2016/05/23 2,537 2,580 2,522 2,577 236,000
2016/05/20 2,514 2,545 2,488 2,538 307,500
2016/05/19 2,478 2,534 2,459 2,529 316,900
2016/05/18 2,402 2,449 2,385 2,436 193,400
2016/05/17 2,449 2,450 2,387 2,407 212,500
2016/05/16 2,419 2,469 2,419 2,434 294,300
2016/05/13 2,407 2,415 2,377 2,395 265,400
2016/05/12 2,331 2,411 2,309 2,407 384,100
2016/05/11 2,398 2,477 2,396 2,417 442,000
2016/05/10 2,290 2,359 2,279 2,350 286,400
2016/05/09 2,247 2,277 2,229 2,270 192,900
2016/05/06 2,213 2,251 2,197 2,225 184,100
2016/05/02 2,211 2,229 2,201 2,210 172,000
2016/04/28 2,379 2,421 2,305 2,318 237,300
2016/04/27 2,369 2,399 2,340 2,357 211,400
2016/04/26 2,361 2,375 2,335 2,346 153,700
2016/04/25 2,395 2,423 2,365 2,373 194,100
2016/04/22 2,383 2,391 2,354 2,382 152,800
2016/04/21 2,371 2,409 2,367 2,404 155,000
2016/04/20 2,336 2,365 2,313 2,331 199,500
2016/04/19 2,334 2,348 2,286 2,321 235,200
2016/04/18 2,200 2,258 2,200 2,238 133,800
2016/04/15 2,298 2,312 2,278 2,289 109,500
2016/04/14 2,305 2,329 2,301 2,323 183,700
2016/04/13 2,200 2,278 2,200 2,272 217,200
2016/04/12 2,134 2,179 2,125 2,171 193,500
2016/04/11 2,113 2,134 2,081 2,128 146,800
2016/04/08 2,078 2,155 2,038 2,127 265,200
2016/04/07 2,074 2,114 2,060 2,093 223,100
2016/04/06 2,051 2,089 2,047 2,081 210,600
2016/04/05 2,109 2,116 2,061 2,064 169,100
2016/04/04 2,105 2,155 2,095 2,128 215,100
2016/04/01 2,207 2,207 2,091 2,101 236,100
2016/03/31 2,247 2,272 2,196 2,207 289,600
2016/03/30 2,285 2,299 2,228 2,250 277,400
2016/03/29 2,315 2,330 2,284 2,299 196,300
2016/03/28 2,319 2,336 2,286 2,330 201,900
2016/03/25 2,293 2,330 2,230 2,297 312,700
2016/03/24 2,271 2,337 2,228 2,287 624,000
2016/03/23 2,165 2,184 2,161 2,171 109,000
2016/03/22 2,153 2,197 2,123 2,163 199,100
2016/03/18 2,153 2,202 2,083 2,117 238,000
2016/03/17 2,203 2,240 2,156 2,174 183,800
2016/03/16 2,200 2,218 2,175 2,188 154,500
2016/03/15 2,232 2,248 2,209 2,221 144,000
2016/03/14 2,222 2,256 2,213 2,238 139,000
2016/03/11 2,152 2,192 2,115 2,180 189,800
2016/03/10 2,135 2,192 2,135 2,185 147,200
2016/03/09 2,130 2,143 2,071 2,108 215,600
2016/03/08 2,196 2,218 2,118 2,158 170,800
2016/03/07 2,250 2,269 2,199 2,202 130,800
2016/03/04 2,197 2,254 2,188 2,241 187,200
2016/03/03 2,165 2,199 2,165 2,191 92,000
2016/03/02 2,149 2,180 2,113 2,162 289,200
2016/03/01 2,116 2,137 2,072 2,118 164,900
2016/02/29 2,172 2,192 2,115 2,115 178,300
2016/02/26 2,162 2,185 2,132 2,132 97,400
2016/02/25 2,116 2,168 2,116 2,144 129,100
2016/02/24 2,097 2,120 2,077 2,102 220,000
2016/02/23 2,172 2,197 2,110 2,130 202,800
2016/02/22 2,103 2,155 2,103 2,141 177,700
2016/02/19 2,114 2,132 2,097 2,118 150,000
2016/02/18 2,168 2,176 2,136 2,150 179,500
2016/02/17 2,115 2,157 2,088 2,118 162,400
2016/02/16 2,095 2,160 2,085 2,111 224,000
2016/02/15 2,062 2,132 2,036 2,115 241,600
2016/02/12 2,041 2,060 1,970 1,972 339,800
2016/02/10 2,250 2,291 2,121 2,148 423,600
2016/02/09 2,294 2,314 2,218 2,250 364,600
2016/02/08 2,381 2,410 2,332 2,392 186,400
2016/02/05 2,382 2,448 2,375 2,430 202,800
2016/02/04 2,479 2,506 2,430 2,432 157,100
2016/02/03 2,567 2,580 2,499 2,513 147,100
2016/02/02 2,593 2,640 2,588 2,621 173,700
2016/02/01 2,588 2,608 2,564 2,603 185,700
2016/01/29 2,503 2,558 2,454 2,548 324,500
2016/01/28 2,422 2,525 2,386 2,502 317,500
2016/01/27 2,401 2,433 2,386 2,421 155,400
2016/01/26 2,400 2,425 2,360 2,364 177,700
2016/01/25 2,485 2,495 2,434 2,460 207,300
2016/01/22 2,386 2,450 2,373 2,440 389,000
2016/01/21 2,375 2,435 2,320 2,322 407,300
2016/01/20 2,439 2,463 2,385 2,385 223,600
2016/01/19 2,389 2,463 2,385 2,449 155,000
2016/01/18 2,377 2,417 2,348 2,404 193,400
2016/01/15 2,466 2,522 2,457 2,462 286,600
2016/01/14 2,421 2,421 2,376 2,407 175,000
2016/01/13 2,471 2,524 2,448 2,504 136,400
2016/01/12 2,455 2,487 2,416 2,421 134,300
2016/01/08 2,458 2,516 2,438 2,494 252,300
2016/01/07 2,579 2,600 2,500 2,500 172,400
2016/01/06 2,619 2,628 2,581 2,601 148,600
2016/01/05 2,616 2,637 2,595 2,605 138,400
2016/01/04 2,682 2,696 2,619 2,630 140,900

このページの先頭へ