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
2026/03/04 16,005 16,580 15,365 15,605 506,600
2026/03/03 17,260 17,380 16,595 16,715 381,900
2026/03/02 16,780 17,625 16,670 17,260 387,700
2026/02/27 17,135 17,470 16,915 17,300 1,010,500
2026/02/26 18,185 18,375 17,820 18,235 482,200
2026/02/25 17,835 18,185 17,610 17,890 707,500
2026/02/24 16,895 17,105 16,675 17,035 403,600
2026/02/20 16,830 16,980 16,655 16,895 230,900
2026/02/19 16,700 17,140 16,700 17,025 238,700
2026/02/18 16,790 16,880 16,390 16,500 318,300
2026/02/17 16,350 16,400 15,910 16,220 321,300
2026/02/16 17,115 17,140 16,445 16,450 366,400
2026/02/13 16,915 17,210 16,575 16,630 366,400
2026/02/12 17,000 17,455 16,900 17,120 495,100
2026/02/10 16,150 16,860 15,850 16,700 781,900
2026/02/09 15,045 16,170 14,440 15,820 1,158,500
2026/02/06 13,330 13,960 13,250 13,845 450,600
2026/02/05 13,805 13,895 13,395 13,560 344,200
2026/02/04 13,945 14,065 13,625 13,995 246,600
2026/02/03 13,900 14,205 13,705 14,165 408,600
2026/02/02 13,570 14,025 13,350 13,415 533,300
2026/01/30 14,300 14,480 13,835 13,950 561,600
2026/01/29 14,350 14,860 13,755 14,045 850,600
2026/01/28 13,740 13,960 13,500 13,945 528,600
2026/01/27 13,160 13,635 13,110 13,565 312,000
2026/01/26 13,110 13,410 13,055 13,095 343,600
2026/01/23 13,535 13,890 13,500 13,595 497,700
2026/01/22 13,205 14,050 13,125 13,535 742,200
2026/01/21 12,200 12,670 12,200 12,650 260,600
2026/01/20 12,605 12,655 12,330 12,425 202,400
2026/01/19 12,675 12,700 12,460 12,655 240,600
2026/01/16 12,540 12,795 12,355 12,795 341,300
2026/01/15 12,295 12,350 12,050 12,335 279,200
2026/01/14 12,360 12,540 12,250 12,500 269,300
2026/01/13 12,100 12,540 12,070 12,380 360,000
2026/01/09 11,740 11,895 11,470 11,760 276,400
2026/01/08 11,785 11,980 11,700 11,720 199,500
2026/01/07 11,945 12,215 11,765 11,790 416,500
2026/01/06 11,715 11,865 11,575 11,705 356,300
2026/01/05 11,350 11,600 11,300 11,535 286,800

このページの先頭へ