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 |
|---|---|---|---|---|---|
| 2024/12/30 | 7,448 | 7,448 | 7,277 | 7,357 | 183,400 |
| 2024/12/27 | 7,326 | 7,430 | 7,300 | 7,403 | 175,500 |
| 2024/12/26 | 7,211 | 7,296 | 7,188 | 7,284 | 184,800 |
| 2024/12/25 | 7,271 | 7,285 | 7,181 | 7,257 | 134,200 |
| 2024/12/24 | 7,263 | 7,440 | 7,227 | 7,247 | 172,600 |
| 2024/12/23 | 7,126 | 7,231 | 7,077 | 7,231 | 218,100 |
| 2024/12/20 | 7,143 | 7,179 | 7,052 | 7,085 | 355,300 |
| 2024/12/19 | 7,155 | 7,200 | 7,060 | 7,148 | 316,200 |
| 2024/12/18 | 7,182 | 7,344 | 7,153 | 7,317 | 245,800 |
| 2024/12/17 | 7,332 | 7,444 | 7,131 | 7,148 | 276,900 |
| 2024/12/16 | 7,161 | 7,450 | 7,089 | 7,222 | 297,900 |
| 2024/12/13 | 7,187 | 7,250 | 7,128 | 7,157 | 252,500 |
| 2024/12/12 | 7,434 | 7,450 | 7,292 | 7,330 | 341,900 |
| 2024/12/11 | 7,287 | 7,306 | 7,217 | 7,291 | 196,700 |
| 2024/12/10 | 7,290 | 7,400 | 7,191 | 7,387 | 294,700 |
| 2024/12/09 | 7,348 | 7,388 | 7,177 | 7,264 | 247,900 |
| 2024/12/06 | 7,400 | 7,415 | 7,228 | 7,300 | 290,900 |
| 2024/12/05 | 7,646 | 7,679 | 7,451 | 7,474 | 333,100 |
| 2024/12/04 | 7,576 | 7,643 | 7,355 | 7,422 | 289,600 |
| 2024/12/03 | 7,367 | 7,620 | 7,367 | 7,579 | 422,200 |
| 2024/12/02 | 7,205 | 7,392 | 7,145 | 7,245 | 256,700 |
| 2024/11/29 | 7,220 | 7,310 | 7,142 | 7,197 | 246,700 |
| 2024/11/28 | 7,285 | 7,474 | 7,163 | 7,317 | 420,100 |
| 2024/11/27 | 7,351 | 7,450 | 7,282 | 7,361 | 214,000 |
| 2024/11/26 | 7,585 | 7,606 | 7,298 | 7,381 | 299,400 |
| 2024/11/25 | 7,783 | 7,783 | 7,513 | 7,589 | 297,200 |
| 2024/11/22 | 7,705 | 7,781 | 7,643 | 7,692 | 204,000 |
| 2024/11/21 | 7,721 | 7,855 | 7,536 | 7,649 | 219,700 |
| 2024/11/20 | 7,856 | 7,933 | 7,659 | 7,714 | 249,200 |
| 2024/11/19 | 7,700 | 7,800 | 7,677 | 7,777 | 211,500 |
| 2024/11/18 | 7,579 | 7,783 | 7,577 | 7,695 | 340,100 |
| 2024/11/15 | 7,850 | 7,924 | 7,722 | 7,779 | 290,700 |
| 2024/11/14 | 7,900 | 7,963 | 7,718 | 7,718 | 476,200 |
| 2024/11/13 | 8,242 | 8,254 | 7,850 | 7,882 | 544,700 |
| 2024/11/12 | 8,409 | 8,425 | 8,145 | 8,216 | 378,200 |
| 2024/11/11 | 8,640 | 8,717 | 8,355 | 8,433 | 363,300 |
| 2024/11/08 | 8,967 | 9,036 | 8,640 | 8,640 | 412,000 |
| 2024/11/07 | 9,076 | 9,076 | 8,620 | 8,890 | 444,400 |
| 2024/11/06 | 8,900 | 9,075 | 8,831 | 8,926 | 530,800 |
| 2024/11/05 | 9,000 | 9,283 | 8,733 | 8,923 | 1,312,300 |
| 2024/11/01 | 8,200 | 8,365 | 8,110 | 8,156 | 819,600 |
| 2024/10/31 | 8,346 | 8,595 | 8,316 | 8,521 | 675,000 |
| 2024/10/30 | 8,154 | 8,516 | 8,146 | 8,420 | 610,500 |
| 2024/10/29 | 7,975 | 8,166 | 7,938 | 8,139 | 256,500 |
| 2024/10/28 | 7,698 | 8,068 | 7,654 | 8,030 | 425,700 |
| 2024/10/25 | 7,698 | 7,750 | 7,598 | 7,657 | 412,900 |
| 2024/10/24 | 7,610 | 7,883 | 7,601 | 7,704 | 283,800 |
| 2024/10/23 | 7,821 | 7,858 | 7,700 | 7,729 | 269,200 |
| 2024/10/22 | 7,900 | 7,920 | 7,666 | 7,768 | 240,200 |
| 2024/10/21 | 7,822 | 7,990 | 7,766 | 7,888 | 272,200 |
| 2024/10/18 | 7,857 | 7,935 | 7,720 | 7,832 | 409,000 |
| 2024/10/17 | 7,920 | 7,920 | 7,704 | 7,739 | 390,700 |
| 2024/10/16 | 7,990 | 7,991 | 7,701 | 7,887 | 619,800 |
| 2024/10/15 | 8,128 | 8,439 | 8,109 | 8,404 | 564,400 |
| 2024/10/11 | 7,944 | 8,061 | 7,892 | 7,913 | 229,900 |
| 2024/10/10 | 8,050 | 8,068 | 7,894 | 7,939 | 224,800 |
| 2024/10/09 | 8,050 | 8,085 | 7,910 | 7,960 | 298,000 |
| 2024/10/08 | 7,957 | 8,070 | 7,826 | 7,870 | 255,300 |
| 2024/10/07 | 8,300 | 8,340 | 7,950 | 7,972 | 663,700 |
| 2024/10/04 | 8,050 | 8,135 | 8,009 | 8,064 | 293,700 |
| 2024/10/03 | 8,031 | 8,184 | 7,989 | 8,059 | 684,000 |
| 2024/10/02 | 7,698 | 7,799 | 7,672 | 7,742 | 344,000 |
| 2024/10/01 | 7,624 | 7,951 | 7,619 | 7,946 | 362,600 |
| 2024/09/30 | 7,570 | 7,776 | 7,550 | 7,550 | 445,300 |
| 2024/09/27 | 7,800 | 7,988 | 7,710 | 7,914 | 693,500 |
| 2024/09/26 | 7,433 | 7,748 | 7,428 | 7,697 | 645,500 |
| 2024/09/25 | 7,201 | 7,350 | 7,201 | 7,260 | 325,000 |
| 2024/09/24 | 7,509 | 7,526 | 7,228 | 7,262 | 399,600 |
| 2024/09/20 | 7,375 | 7,526 | 7,335 | 7,433 | 525,300 |
| 2024/09/19 | 7,300 | 7,350 | 7,108 | 7,126 | 659,000 |
| 2024/09/18 | 7,158 | 7,170 | 7,015 | 7,155 | 299,800 |
| 2024/09/17 | 7,266 | 7,272 | 6,965 | 7,032 | 451,500 |
| 2024/09/13 | 7,195 | 7,388 | 7,184 | 7,295 | 431,400 |
| 2024/09/12 | 7,416 | 7,434 | 7,156 | 7,215 | 633,100 |
| 2024/09/11 | 6,922 | 7,129 | 6,910 | 6,994 | 539,000 |
| 2024/09/10 | 6,873 | 7,040 | 6,734 | 6,906 | 523,800 |
| 2024/09/09 | 6,580 | 6,879 | 6,468 | 6,807 | 999,100 |
| 2024/09/06 | 7,180 | 7,184 | 6,856 | 6,980 | 639,800 |
| 2024/09/05 | 7,301 | 7,417 | 7,007 | 7,117 | 775,400 |
| 2024/09/04 | 7,660 | 7,660 | 7,297 | 7,363 | 697,900 |
| 2024/09/03 | 8,161 | 8,229 | 8,024 | 8,185 | 288,700 |
| 2024/09/02 | 8,410 | 8,414 | 8,150 | 8,154 | 239,900 |
| 2024/08/30 | 8,314 | 8,390 | 8,160 | 8,230 | 437,800 |
| 2024/08/29 | 7,920 | 8,326 | 7,886 | 8,283 | 492,100 |
| 2024/08/28 | 8,045 | 8,220 | 8,005 | 8,220 | 309,300 |
| 2024/08/27 | 8,033 | 8,090 | 7,913 | 8,045 | 432,300 |
| 2024/08/26 | 8,240 | 8,280 | 8,109 | 8,144 | 335,600 |
| 2024/08/23 | 8,109 | 8,378 | 8,062 | 8,364 | 394,900 |
| 2024/08/22 | 8,305 | 8,389 | 8,153 | 8,258 | 683,800 |
| 2024/08/21 | 8,430 | 8,586 | 8,308 | 8,325 | 736,400 |
| 2024/08/20 | 8,850 | 8,850 | 8,522 | 8,583 | 504,200 |
| 2024/08/19 | 8,720 | 8,892 | 8,554 | 8,554 | 653,500 |
| 2024/08/16 | 8,500 | 8,747 | 8,402 | 8,716 | 888,400 |
| 2024/08/15 | 7,785 | 8,330 | 7,782 | 8,175 | 916,700 |
| 2024/08/14 | 7,836 | 7,905 | 7,584 | 7,785 | 743,200 |
| 2024/08/13 | 7,271 | 7,536 | 7,205 | 7,536 | 774,200 |
| 2024/08/09 | 7,257 | 7,420 | 6,933 | 7,060 | 1,164,500 |
| 2024/08/08 | 6,972 | 7,083 | 6,560 | 6,912 | 1,073,900 |
| 2024/08/07 | 6,550 | 7,420 | 6,430 | 7,246 | 1,453,300 |
| 2024/08/06 | 7,003 | 7,490 | 6,134 | 6,810 | 3,243,000 |
| 2024/08/05 | 7,153 | 7,153 | 7,153 | 7,153 | 92,700 |
| 2024/08/02 | 9,319 | 9,340 | 8,653 | 8,653 | 951,500 |
| 2024/08/01 | 10,550 | 10,830 | 10,190 | 10,260 | 769,400 |
| 2024/07/31 | 9,580 | 10,600 | 9,564 | 10,445 | 754,600 |
| 2024/07/30 | 9,895 | 9,997 | 9,781 | 9,941 | 534,000 |
| 2024/07/29 | 10,020 | 10,260 | 9,964 | 10,090 | 501,000 |
| 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 |