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
2026/07/17 17,910 17,965 16,420 17,055 660,000
2026/07/16 18,600 18,895 18,120 18,850 450,800
2026/07/15 18,470 19,210 18,325 19,210 412,600
2026/07/14 18,415 18,505 17,610 18,325 427,600
2026/07/13 18,910 19,420 18,625 18,815 453,800
2026/07/10 18,400 19,295 18,350 18,905 629,800
2026/07/09 17,815 18,235 17,595 18,105 380,500
2026/07/08 17,200 18,095 17,095 17,330 559,700
2026/07/07 18,510 18,735 17,720 17,740 592,300
2026/07/06 19,405 19,550 18,300 18,830 589,100
2026/07/03 18,235 19,540 18,050 19,370 855,300
2026/07/02 20,015 20,185 19,110 19,110 638,400
2026/07/01 21,000 21,310 20,520 20,920 522,000
2026/06/30 19,675 20,345 19,300 20,130 366,500
2026/06/29 19,320 19,370 18,370 19,275 300,700
2026/06/26 19,560 19,940 18,840 19,320 319,900
2026/06/25 19,850 20,170 19,365 20,060 395,500
2026/06/24 18,865 19,530 18,355 18,730 327,300
2026/06/23 20,495 20,495 18,900 18,900 349,700
2026/06/22 20,075 20,415 19,935 20,160 281,300
2026/06/19 20,645 20,845 19,900 20,075 435,200
2026/06/18 19,850 20,485 19,785 20,145 439,500
2026/06/17 18,490 19,530 18,485 19,255 346,200
2026/06/16 19,775 19,880 19,190 19,190 442,100
2026/06/15 19,455 19,840 19,085 19,760 528,600
2026/06/12 18,430 19,220 18,300 18,655 489,500
2026/06/11 16,355 17,865 16,235 17,480 496,100
2026/06/10 17,270 18,280 16,925 16,925 585,400
2026/06/09 16,995 17,875 16,790 17,520 425,100
2026/06/08 15,910 16,810 15,850 16,640 396,900
2026/06/05 17,925 18,085 17,290 17,910 301,700
2026/06/04 17,360 18,765 17,310 18,325 382,400
2026/06/03 17,250 17,955 16,975 17,715 552,200
2026/06/02 16,975 16,990 16,240 16,910 340,100
2026/06/01 17,320 17,660 16,685 16,820 454,500
2026/05/29 17,970 17,970 17,190 17,385 498,200
2026/05/28 17,420 17,740 17,135 17,570 315,700
2026/05/27 17,795 18,310 17,665 17,705 318,800
2026/05/26 17,950 17,985 17,345 17,445 369,700
2026/05/25 17,770 18,455 17,580 18,350 561,400
2026/05/22 16,650 17,080 16,555 16,915 313,500
2026/05/21 16,390 16,665 16,235 16,395 380,400
2026/05/20 15,700 15,905 15,260 15,630 449,600
2026/05/19 16,200 16,445 15,475 15,915 513,000
2026/05/18 16,515 16,590 16,075 16,395 366,700
2026/05/15 18,155 18,230 16,425 16,515 719,700
2026/05/14 19,285 19,320 17,560 17,765 986,600
2026/05/13 18,585 19,070 18,510 18,690 434,800
2026/05/12 19,365 19,365 18,710 18,985 342,100
2026/05/11 19,400 19,400 18,780 18,860 422,100
2026/05/08 18,000 18,765 17,740 18,765 444,600
2026/05/07 18,375 18,675 18,255 18,305 477,100
2026/05/01 17,240 17,430 17,130 17,355 262,400
2026/04/30 17,355 17,635 17,095 17,130 488,100
2026/04/28 17,325 17,675 17,140 17,355 409,700
2026/04/27 17,640 17,800 17,225 17,350 247,100
2026/04/24 16,950 17,610 16,905 17,430 348,600
2026/04/23 17,220 17,295 16,745 16,900 435,600
2026/04/22 16,715 16,820 16,460 16,650 429,100
2026/04/21 16,440 16,720 16,270 16,720 280,600
2026/04/20 16,665 16,665 16,205 16,250 206,100
2026/04/17 16,810 16,900 16,400 16,420 214,500
2026/04/16 16,595 16,995 16,510 16,945 323,600
2026/04/15 16,435 16,765 16,300 16,545 482,600
2026/04/14 16,100 16,315 15,905 16,035 339,000
2026/04/13 15,605 15,815 15,415 15,700 312,400
2026/04/10 15,680 15,925 15,605 15,890 315,600
2026/04/09 15,345 15,395 15,090 15,395 284,700
2026/04/08 15,100 15,260 14,800 15,200 398,900
2026/04/07 14,320 14,335 14,035 14,035 136,000
2026/04/06 14,050 14,465 14,050 14,150 191,800
2026/04/03 14,210 14,250 13,915 14,065 172,200
2026/03/27 14,030 14,215 13,755 14,190 425,800
2026/03/26 14,580 14,705 14,470 14,630 253,600
2026/03/25 14,650 14,870 14,520 14,735 298,700
2026/03/24 14,285 14,385 13,850 14,150 302,800
2026/03/23 13,800 13,915 13,495 13,755 357,200
2026/03/19 14,500 14,680 14,280 14,280 323,800
2026/03/18 14,655 14,875 14,530 14,875 323,800
2026/03/17 15,130 15,130 14,270 14,305 352,700
2026/03/16 14,415 14,800 14,400 14,685 361,800
2026/03/13 14,355 14,600 14,270 14,415 543,100
2026/03/12 15,320 15,490 14,825 14,955 421,500
2026/03/11 15,470 15,760 15,330 15,525 441,200
2026/03/10 15,055 15,475 14,760 14,995 413,500
2026/03/09 14,355 14,835 13,820 14,240 692,700
2026/03/06 15,690 16,170 15,690 16,155 470,700
2026/03/05 16,295 16,675 15,950 16,340 375,800
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