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 |
|---|---|---|---|---|---|
| 2025/06/13 | 8,350 | 8,353 | 8,040 | 8,070 | 278,600 |
| 2025/06/12 | 8,384 | 8,460 | 8,318 | 8,407 | 242,300 |
| 2025/06/11 | 8,227 | 8,465 | 8,150 | 8,427 | 554,500 |
| 2025/06/10 | 8,250 | 8,309 | 8,056 | 8,077 | 276,700 |
| 2025/06/09 | 8,060 | 8,063 | 7,961 | 8,029 | 213,300 |
| 2025/06/06 | 8,061 | 8,120 | 7,999 | 7,999 | 225,600 |
| 2025/06/05 | 7,996 | 8,137 | 7,990 | 8,060 | 256,900 |
| 2025/06/04 | 8,032 | 8,180 | 8,032 | 8,041 | 252,400 |
| 2025/06/03 | 7,883 | 7,939 | 7,834 | 7,903 | 234,300 |
| 2025/06/02 | 7,894 | 7,944 | 7,844 | 7,883 | 305,200 |
| 2025/05/30 | 8,108 | 8,110 | 7,989 | 8,045 | 425,600 |
| 2025/05/29 | 8,235 | 8,307 | 8,183 | 8,267 | 326,500 |
| 2025/05/28 | 8,392 | 8,392 | 8,185 | 8,195 | 248,000 |
| 2025/05/27 | 8,200 | 8,250 | 8,147 | 8,242 | 276,900 |
| 2025/05/26 | 8,140 | 8,310 | 8,122 | 8,308 | 237,900 |
| 2025/05/23 | 8,226 | 8,347 | 8,189 | 8,193 | 266,400 |
| 2025/05/22 | 8,021 | 8,256 | 8,002 | 8,188 | 296,700 |
| 2025/05/21 | 8,233 | 8,270 | 8,140 | 8,238 | 251,200 |
| 2025/05/20 | 8,275 | 8,470 | 8,215 | 8,233 | 238,000 |
| 2025/05/19 | 8,300 | 8,367 | 8,248 | 8,277 | 201,100 |
| 2025/05/16 | 8,671 | 8,679 | 8,391 | 8,391 | 392,400 |
| 2025/05/15 | 8,947 | 8,987 | 8,717 | 8,770 | 364,300 |
| 2025/05/14 | 9,300 | 9,420 | 8,911 | 9,046 | 485,600 |
| 2025/05/13 | 9,102 | 9,300 | 8,811 | 8,811 | 509,000 |
| 2025/05/12 | 8,700 | 8,758 | 8,377 | 8,676 | 518,000 |
| 2025/05/09 | 8,429 | 8,619 | 8,368 | 8,559 | 566,400 |
| 2025/05/08 | 8,189 | 8,398 | 8,173 | 8,316 | 291,600 |
| 2025/05/07 | 8,139 | 8,199 | 8,087 | 8,131 | 279,000 |
| 2025/05/02 | 8,150 | 8,219 | 8,005 | 8,139 | 287,600 |
| 2025/05/01 | 8,017 | 8,181 | 7,953 | 8,150 | 467,800 |
| 2025/04/30 | 7,886 | 7,994 | 7,832 | 7,970 | 200,300 |
| 2025/04/28 | 8,350 | 8,350 | 7,971 | 7,989 | 210,500 |
| 2025/04/25 | 8,078 | 8,314 | 8,057 | 8,216 | 362,600 |
| 2025/04/24 | 7,900 | 8,016 | 7,875 | 7,928 | 240,000 |
| 2025/04/23 | 7,814 | 7,824 | 7,618 | 7,731 | 239,600 |
| 2025/04/22 | 7,500 | 7,536 | 7,442 | 7,514 | 159,600 |
| 2025/04/21 | 7,549 | 7,580 | 7,448 | 7,553 | 125,600 |
| 2025/04/18 | 7,572 | 7,637 | 7,470 | 7,514 | 163,700 |
| 2025/04/17 | 7,444 | 7,614 | 7,411 | 7,573 | 248,800 |
| 2025/04/16 | 7,578 | 7,651 | 7,355 | 7,425 | 215,600 |
| 2025/04/15 | 7,665 | 7,758 | 7,587 | 7,638 | 224,000 |
| 2025/04/14 | 7,590 | 7,718 | 7,534 | 7,624 | 282,700 |
| 2025/04/11 | 6,953 | 7,415 | 6,885 | 7,374 | 337,400 |
| 2025/04/10 | 7,480 | 7,530 | 7,303 | 7,353 | 564,400 |
| 2025/04/09 | 6,625 | 6,646 | 6,370 | 6,530 | 373,600 |
| 2025/04/08 | 6,853 | 7,124 | 6,821 | 6,925 | 320,500 |
| 2025/04/07 | 6,311 | 6,484 | 6,148 | 6,372 | 525,800 |
| 2025/04/04 | 7,400 | 7,500 | 7,014 | 7,178 | 561,600 |
| 2025/04/03 | 7,399 | 7,678 | 7,399 | 7,568 | 330,800 |
| 2025/04/02 | 7,892 | 8,042 | 7,835 | 7,999 | 330,000 |
| 2025/04/01 | 7,991 | 8,047 | 7,779 | 7,813 | 294,300 |
| 2025/03/31 | 8,138 | 8,147 | 7,961 | 7,961 | 375,800 |
| 2025/03/28 | 8,557 | 8,604 | 8,351 | 8,438 | 322,600 |
| 2025/03/27 | 8,563 | 8,614 | 8,472 | 8,614 | 353,400 |
| 2025/03/26 | 8,698 | 8,800 | 8,593 | 8,708 | 370,500 |
| 2025/03/25 | 9,090 | 9,136 | 8,519 | 8,548 | 429,900 |
| 2025/03/24 | 8,600 | 8,600 | 8,500 | 8,501 | 239,200 |
| 2025/03/21 | 8,450 | 8,637 | 8,420 | 8,579 | 324,500 |
| 2025/03/19 | 8,611 | 8,747 | 8,460 | 8,460 | 337,300 |
| 2025/03/18 | 8,608 | 8,696 | 8,541 | 8,696 | 315,900 |
| 2025/03/17 | 8,580 | 8,669 | 8,476 | 8,476 | 350,400 |
| 2025/03/14 | 8,158 | 8,318 | 8,133 | 8,309 | 372,600 |
| 2025/03/13 | 8,031 | 8,282 | 8,015 | 8,099 | 423,000 |
| 2025/03/12 | 7,702 | 7,919 | 7,702 | 7,881 | 313,900 |
| 2025/03/11 | 7,770 | 7,854 | 7,620 | 7,852 | 357,200 |
| 2025/03/10 | 7,993 | 8,097 | 7,940 | 7,940 | 367,900 |
| 2025/03/07 | 7,866 | 7,974 | 7,783 | 7,945 | 268,400 |
| 2025/03/06 | 8,003 | 8,104 | 7,850 | 8,082 | 452,500 |
| 2025/03/05 | 7,901 | 7,946 | 7,767 | 7,825 | 287,900 |
| 2025/03/04 | 7,790 | 7,942 | 7,575 | 7,896 | 536,600 |
| 2025/03/03 | 8,169 | 8,210 | 7,990 | 8,026 | 324,800 |
| 2025/02/28 | 8,205 | 8,435 | 8,027 | 8,098 | 379,700 |
| 2025/02/27 | 8,569 | 8,639 | 8,420 | 8,505 | 309,900 |
| 2025/02/26 | 8,662 | 8,709 | 8,493 | 8,560 | 465,700 |
| 2025/02/25 | 8,902 | 9,047 | 8,781 | 8,826 | 386,900 |
| 2025/02/21 | 9,034 | 9,125 | 8,958 | 9,109 | 243,100 |
| 2025/02/20 | 9,130 | 9,265 | 9,001 | 9,034 | 372,500 |
| 2025/02/19 | 8,969 | 9,155 | 8,917 | 9,095 | 372,600 |
| 2025/02/18 | 8,961 | 9,010 | 8,885 | 8,930 | 233,200 |
| 2025/02/17 | 8,905 | 8,984 | 8,851 | 8,882 | 281,700 |
| 2025/02/14 | 9,190 | 9,235 | 8,932 | 8,932 | 397,000 |
| 2025/02/13 | 9,255 | 9,416 | 9,149 | 9,149 | 576,700 |
| 2025/02/12 | 9,093 | 9,130 | 8,755 | 8,897 | 598,500 |
| 2025/02/10 | 8,950 | 9,186 | 8,888 | 8,957 | 640,100 |
| 2025/02/07 | 8,700 | 9,045 | 8,699 | 8,800 | 663,700 |
| 2025/02/06 | 8,636 | 8,946 | 8,610 | 8,724 | 1,165,400 |
| 2025/02/05 | 8,569 | 8,719 | 8,535 | 8,719 | 1,522,700 |
| 2025/02/04 | 7,209 | 7,310 | 7,161 | 7,219 | 426,000 |
| 2025/02/03 | 7,230 | 7,317 | 7,026 | 7,092 | 522,500 |
| 2025/01/31 | 7,444 | 7,459 | 7,362 | 7,449 | 200,400 |
| 2025/01/30 | 7,290 | 7,391 | 7,261 | 7,383 | 272,000 |
| 2025/01/29 | 7,368 | 7,414 | 7,181 | 7,304 | 329,000 |
| 2025/01/28 | 7,298 | 7,387 | 7,173 | 7,229 | 648,200 |
| 2025/01/27 | 7,746 | 7,750 | 7,516 | 7,537 | 440,400 |
| 2025/01/24 | 7,900 | 7,950 | 7,775 | 7,826 | 356,500 |
| 2025/01/23 | 8,060 | 8,105 | 7,852 | 7,981 | 437,600 |
| 2025/01/22 | 7,787 | 8,043 | 7,700 | 8,000 | 515,000 |
| 2025/01/21 | 7,700 | 7,729 | 7,550 | 7,617 | 259,800 |
| 2025/01/20 | 7,613 | 7,690 | 7,530 | 7,637 | 371,500 |
| 2025/01/17 | 7,275 | 7,475 | 7,275 | 7,435 | 527,900 |
| 2025/01/16 | 7,192 | 7,336 | 7,100 | 7,278 | 392,200 |
| 2025/01/15 | 7,110 | 7,183 | 7,016 | 7,057 | 313,000 |
| 2025/01/14 | 7,275 | 7,303 | 7,050 | 7,106 | 592,000 |
| 2025/01/10 | 7,450 | 7,525 | 7,381 | 7,436 | 338,800 |
| 2025/01/09 | 7,671 | 7,725 | 7,488 | 7,500 | 373,600 |
| 2025/01/08 | 7,523 | 7,736 | 7,496 | 7,698 | 374,700 |
| 2025/01/07 | 7,498 | 7,728 | 7,451 | 7,630 | 602,100 |
| 2025/01/06 | 7,329 | 7,455 | 7,300 | 7,353 | 265,500 |