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 |
|---|---|---|---|---|---|
| 2024/07/26 | 9,980 | 10,280 | 9,802 | 10,035 | 720,200 |
| 2024/07/25 | 10,695 | 10,700 | 10,310 | 10,345 | 520,300 |
| 2024/07/24 | 11,405 | 11,630 | 11,180 | 11,295 | 311,600 |
| 2024/07/23 | 11,830 | 11,830 | 11,390 | 11,530 | 382,600 |
| 2024/07/22 | 11,485 | 11,510 | 11,230 | 11,280 | 434,400 |
| 2024/07/19 | 11,395 | 11,925 | 11,380 | 11,680 | 565,800 |
| 2024/07/18 | 11,250 | 11,690 | 11,230 | 11,380 | 725,900 |
| 2024/07/17 | 13,170 | 13,195 | 12,100 | 12,150 | 567,600 |
| 2024/07/16 | 12,825 | 13,115 | 12,610 | 13,090 | 256,900 |
| 2024/07/12 | 12,950 | 13,200 | 12,735 | 12,820 | 436,200 |
| 2024/07/11 | 13,750 | 13,800 | 13,455 | 13,490 | 270,000 |
| 2024/07/10 | 13,420 | 13,580 | 13,290 | 13,515 | 400,800 |
| 2024/07/09 | 13,000 | 13,395 | 12,920 | 13,390 | 524,100 |
| 2024/07/08 | 12,845 | 12,990 | 12,705 | 12,740 | 441,000 |
| 2024/07/05 | 12,670 | 12,740 | 12,505 | 12,535 | 222,900 |
| 2024/07/04 | 12,600 | 12,845 | 12,540 | 12,600 | 296,100 |
| 2024/07/03 | 12,300 | 12,780 | 12,220 | 12,595 | 510,700 |
| 2024/07/02 | 12,030 | 12,215 | 12,015 | 12,195 | 217,400 |
| 2024/07/01 | 12,375 | 12,385 | 11,990 | 12,075 | 325,400 |
| 2024/06/28 | 12,340 | 12,465 | 12,215 | 12,295 | 280,400 |
| 2024/06/27 | 12,745 | 12,745 | 12,270 | 12,300 | 384,700 |
| 2024/06/26 | 12,685 | 12,840 | 12,595 | 12,820 | 442,800 |
| 2024/06/25 | 12,320 | 12,440 | 12,110 | 12,425 | 384,300 |
| 2024/06/24 | 12,550 | 12,775 | 12,420 | 12,700 | 321,300 |
| 2024/06/21 | 12,280 | 12,750 | 12,155 | 12,710 | 434,500 |
| 2024/06/20 | 12,385 | 12,770 | 12,385 | 12,730 | 373,300 |
| 2024/06/19 | 12,600 | 12,860 | 12,345 | 12,525 | 535,600 |
| 2024/06/18 | 11,990 | 12,515 | 11,950 | 12,390 | 607,800 |
| 2024/06/17 | 11,890 | 11,950 | 11,600 | 11,825 | 250,900 |
| 2024/06/14 | 11,840 | 12,075 | 11,755 | 11,985 | 426,000 |
| 2024/06/13 | 11,900 | 11,950 | 11,655 | 11,875 | 289,000 |
| 2024/06/12 | 11,630 | 11,760 | 11,485 | 11,760 | 278,700 |
| 2024/06/11 | 11,625 | 11,895 | 11,530 | 11,610 | 457,700 |
| 2024/06/10 | 10,825 | 11,325 | 10,780 | 11,325 | 301,200 |
| 2024/06/07 | 10,900 | 10,990 | 10,755 | 10,775 | 214,500 |
| 2024/06/06 | 10,890 | 10,910 | 10,710 | 10,800 | 364,300 |
| 2024/06/05 | 10,685 | 10,760 | 10,295 | 10,355 | 333,900 |
| 2024/06/04 | 11,050 | 11,140 | 10,785 | 10,840 | 258,900 |
| 2024/06/03 | 11,270 | 11,295 | 10,935 | 11,145 | 289,200 |
| 2024/05/31 | 11,080 | 11,180 | 10,835 | 11,175 | 332,600 |
| 2024/05/30 | 11,010 | 11,160 | 10,860 | 11,095 | 263,300 |
| 2024/05/29 | 11,325 | 11,530 | 11,195 | 11,220 | 312,700 |
| 2024/05/28 | 11,160 | 11,335 | 11,065 | 11,325 | 268,600 |
| 2024/05/27 | 11,250 | 11,440 | 11,160 | 11,225 | 249,000 |
| 2024/05/24 | 11,400 | 11,540 | 11,100 | 11,100 | 411,100 |
| 2024/05/23 | 11,320 | 11,555 | 11,200 | 11,555 | 664,800 |
| 2024/05/22 | 10,875 | 10,975 | 10,690 | 10,780 | 262,600 |
| 2024/05/21 | 10,700 | 11,220 | 10,690 | 11,015 | 449,800 |
| 2024/05/20 | 10,780 | 10,860 | 10,600 | 10,665 | 236,600 |
| 2024/05/17 | 11,080 | 11,100 | 10,740 | 10,815 | 300,600 |
| 2024/05/16 | 11,250 | 11,440 | 11,050 | 11,085 | 364,100 |
| 2024/05/15 | 11,450 | 11,450 | 10,730 | 10,730 | 432,000 |
| 2024/05/14 | 11,480 | 11,490 | 10,520 | 10,995 | 707,700 |
| 2024/05/13 | 11,730 | 11,730 | 10,985 | 11,400 | 717,900 |
| 2024/05/10 | 10,470 | 10,820 | 10,420 | 10,660 | 556,500 |
| 2024/05/09 | 10,610 | 10,895 | 10,610 | 10,770 | 191,800 |
| 2024/05/08 | 10,900 | 10,955 | 10,755 | 10,855 | 199,400 |
| 2024/05/07 | 10,585 | 10,920 | 10,465 | 10,920 | 585,900 |
| 2024/05/02 | 10,340 | 10,415 | 10,195 | 10,285 | 534,500 |
| 2024/05/01 | 10,410 | 10,720 | 10,360 | 10,640 | 351,800 |
| 2024/04/30 | 10,560 | 10,620 | 10,390 | 10,500 | 326,800 |
| 2024/04/26 | 10,615 | 10,635 | 10,290 | 10,525 | 319,900 |
| 2024/04/25 | 10,420 | 10,700 | 10,230 | 10,295 | 415,200 |
| 2024/04/24 | 10,450 | 10,750 | 10,380 | 10,715 | 370,700 |
| 2024/04/23 | 10,450 | 10,520 | 9,961 | 10,150 | 446,500 |
| 2024/04/22 | 10,470 | 10,630 | 10,005 | 10,220 | 633,900 |
| 2024/04/19 | 10,905 | 11,135 | 10,560 | 10,770 | 474,400 |
| 2024/04/18 | 11,035 | 11,595 | 10,835 | 11,505 | 260,100 |
| 2024/04/17 | 11,315 | 11,550 | 11,145 | 11,335 | 269,000 |
| 2024/04/16 | 11,460 | 11,525 | 11,095 | 11,185 | 308,500 |
| 2024/04/15 | 11,510 | 11,655 | 11,470 | 11,625 | 257,600 |
| 2024/04/12 | 11,890 | 12,030 | 11,645 | 11,810 | 259,800 |
| 2024/04/11 | 11,560 | 11,730 | 11,415 | 11,675 | 244,700 |
| 2024/04/10 | 11,560 | 11,700 | 11,500 | 11,560 | 280,100 |
| 2024/04/09 | 11,560 | 11,735 | 11,460 | 11,680 | 271,900 |
| 2024/04/08 | 11,555 | 11,640 | 11,325 | 11,545 | 387,100 |
| 2024/04/05 | 11,500 | 11,675 | 11,340 | 11,405 | 339,500 |
| 2024/04/04 | 11,550 | 12,090 | 11,480 | 11,900 | 432,400 |
| 2024/04/03 | 11,450 | 11,625 | 11,240 | 11,485 | 320,900 |
| 2024/04/02 | 11,675 | 11,800 | 11,510 | 11,680 | 288,900 |
| 2024/04/01 | 12,175 | 12,195 | 11,415 | 11,415 | 491,700 |
| 2024/03/29 | 11,775 | 12,185 | 11,585 | 12,175 | 407,200 |
| 2024/03/28 | 11,750 | 11,945 | 11,625 | 11,685 | 298,300 |
| 2024/03/27 | 11,970 | 12,055 | 11,790 | 11,955 | 323,600 |
| 2024/03/26 | 11,990 | 12,330 | 11,920 | 11,980 | 286,400 |
| 2024/03/25 | 12,045 | 12,110 | 11,960 | 12,015 | 282,600 |
| 2024/03/22 | 11,690 | 12,195 | 11,690 | 12,135 | 806,400 |
| 2024/03/21 | 11,500 | 11,680 | 11,215 | 11,610 | 572,500 |
| 2024/03/19 | 11,175 | 11,300 | 10,935 | 11,150 | 478,400 |
| 2024/03/18 | 11,105 | 11,365 | 11,045 | 11,310 | 384,400 |
| 2024/03/15 | 11,155 | 11,160 | 10,820 | 11,010 | 532,200 |
| 2024/03/14 | 11,280 | 11,410 | 10,860 | 11,185 | 708,300 |
| 2024/03/13 | 11,930 | 12,065 | 11,385 | 11,580 | 477,500 |
| 2024/03/12 | 11,120 | 11,685 | 11,015 | 11,435 | 575,300 |
| 2024/03/11 | 11,225 | 11,620 | 11,125 | 11,420 | 734,200 |
| 2024/03/08 | 12,640 | 12,695 | 12,085 | 12,250 | 674,200 |
| 2024/03/07 | 12,500 | 12,670 | 12,045 | 12,340 | 952,300 |
| 2024/03/06 | 11,550 | 12,455 | 11,500 | 12,390 | 1,107,900 |
| 2024/03/05 | 11,390 | 11,745 | 11,195 | 11,695 | 487,800 |
| 2024/03/04 | 11,420 | 11,735 | 11,420 | 11,510 | 833,300 |
| 2024/03/01 | 10,385 | 11,140 | 10,320 | 11,120 | 767,500 |
| 2024/02/29 | 9,960 | 10,260 | 9,950 | 10,225 | 307,000 |
| 2024/02/28 | 10,120 | 10,350 | 10,080 | 10,090 | 237,600 |
| 2024/02/27 | 10,330 | 10,370 | 10,150 | 10,280 | 250,800 |
| 2024/02/26 | 10,300 | 10,370 | 10,090 | 10,225 | 404,800 |
| 2024/02/22 | 9,950 | 10,105 | 9,748 | 10,100 | 574,700 |
| 2024/02/21 | 9,577 | 9,669 | 9,481 | 9,599 | 290,300 |
| 2024/02/20 | 9,591 | 9,782 | 9,591 | 9,631 | 300,800 |
| 2024/02/19 | 9,768 | 9,854 | 9,607 | 9,696 | 376,600 |
| 2024/02/16 | 10,280 | 10,385 | 9,810 | 9,886 | 731,700 |
| 2024/02/15 | 10,165 | 10,315 | 10,015 | 10,155 | 455,700 |
| 2024/02/14 | 9,659 | 10,045 | 9,615 | 9,926 | 424,900 |
| 2024/02/13 | 9,925 | 9,959 | 9,726 | 9,959 | 389,200 |
| 2024/02/09 | 9,769 | 9,933 | 9,590 | 9,636 | 396,400 |
| 2024/02/08 | 9,580 | 9,955 | 9,526 | 9,814 | 689,200 |
| 2024/02/07 | 9,590 | 9,590 | 9,396 | 9,486 | 619,100 |
| 2024/02/06 | 9,770 | 9,978 | 9,598 | 9,678 | 1,368,400 |
| 2024/02/05 | 10,390 | 10,630 | 10,010 | 10,285 | 847,600 |
| 2024/02/02 | 9,901 | 10,245 | 9,868 | 10,190 | 656,600 |
| 2024/02/01 | 9,540 | 9,815 | 9,522 | 9,751 | 386,700 |
| 2024/01/31 | 9,470 | 9,682 | 9,432 | 9,682 | 385,400 |
| 2024/01/30 | 9,800 | 9,843 | 9,682 | 9,728 | 354,800 |
| 2024/01/29 | 9,460 | 9,706 | 9,380 | 9,603 | 377,900 |
| 2024/01/26 | 9,820 | 9,870 | 9,531 | 9,601 | 652,300 |
| 2024/01/25 | 10,220 | 10,350 | 10,020 | 10,150 | 487,200 |
| 2024/01/24 | 10,000 | 10,190 | 9,861 | 10,110 | 450,700 |
| 2024/01/23 | 9,965 | 10,280 | 9,860 | 9,952 | 553,900 |
| 2024/01/22 | 10,190 | 10,455 | 9,955 | 10,010 | 860,600 |
| 2024/01/19 | 9,500 | 9,853 | 9,482 | 9,853 | 679,800 |
| 2024/01/18 | 9,084 | 9,186 | 9,048 | 9,127 | 257,900 |
| 2024/01/17 | 9,300 | 9,456 | 9,028 | 9,034 | 471,900 |
| 2024/01/16 | 9,298 | 9,298 | 9,160 | 9,229 | 269,500 |
| 2024/01/15 | 9,040 | 9,299 | 9,036 | 9,277 | 283,200 |
| 2024/01/12 | 9,045 | 9,153 | 8,977 | 9,027 | 407,000 |
| 2024/01/11 | 9,050 | 9,066 | 8,920 | 9,066 | 390,000 |
| 2024/01/10 | 8,890 | 9,190 | 8,835 | 9,048 | 799,300 |
| 2024/01/09 | 8,374 | 8,784 | 8,374 | 8,764 | 645,100 |
| 2024/01/05 | 8,219 | 8,281 | 8,128 | 8,159 | 395,600 |
| 2024/01/04 | 8,260 | 8,414 | 8,105 | 8,326 | 717,800 |