6210 東洋機械金属(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 590 | 590 | 570 | 577 | 129,800 | 577 |
| 2025-04-03 | 608 | 608 | 600 | 600 | 84,100 | 600 |
| 2025-04-02 | 619 | 619 | 611 | 611 | 51,900 | 611 |
| 2025-04-01 | 634 | 634 | 617 | 618 | 54,800 | 618 |
| 2025-03-31 | 630 | 630 | 621 | 626 | 75,500 | 626 |
| 2025-03-28 | 631 | 642 | 631 | 635 | 75,700 | 635 |
| 2025-03-27 | 661 | 661 | 655 | 657 | 84,600 | 657 |
| 2025-03-26 | 667 | 667 | 661 | 661 | 38,400 | 661 |
| 2025-03-25 | 669 | 672 | 665 | 666 | 44,100 | 666 |
| 2025-03-24 | 667 | 667 | 666 | 667 | 23,700 | 667 |
| 2025-03-21 | 666 | 672 | 666 | 668 | 39,700 | 668 |
| 2025-03-19 | 663 | 667 | 663 | 666 | 15,400 | 666 |
| 2025-03-18 | 667 | 669 | 663 | 663 | 27,400 | 663 |
| 2025-03-17 | 668 | 668 | 661 | 665 | 26,300 | 665 |
| 2025-03-14 | 659 | 664 | 659 | 664 | 32,700 | 664 |
| 2025-03-13 | 656 | 659 | 655 | 658 | 12,800 | 658 |
| 2025-03-12 | 653 | 658 | 653 | 657 | 21,700 | 657 |
| 2025-03-11 | 651 | 652 | 646 | 652 | 22,100 | 652 |
| 2025-03-10 | 655 | 655 | 649 | 652 | 16,200 | 652 |
| 2025-03-07 | 643 | 650 | 642 | 650 | 36,900 | 650 |
| 2025-03-06 | 646 | 648 | 643 | 644 | 22,800 | 644 |
| 2025-03-05 | 643 | 649 | 643 | 645 | 16,200 | 645 |
| 2025-03-04 | 646 | 647 | 642 | 643 | 28,100 | 643 |
| 2025-03-03 | 645 | 652 | 643 | 649 | 19,600 | 649 |
| 2025-02-28 | 646 | 648 | 643 | 643 | 31,900 | 643 |
| 2025-02-27 | 644 | 648 | 644 | 648 | 11,300 | 648 |
| 2025-02-26 | 644 | 645 | 640 | 643 | 22,700 | 643 |
| 2025-02-25 | 642 | 647 | 642 | 644 | 11,100 | 644 |
| 2025-02-21 | 646 | 647 | 642 | 642 | 25,700 | 642 |
| 2025-02-20 | 650 | 652 | 646 | 646 | 25,800 | 646 |
| 2025-02-19 | 655 | 655 | 650 | 651 | 11,300 | 651 |
| 2025-02-18 | 657 | 657 | 654 | 655 | 8,900 | 655 |
| 2025-02-17 | 651 | 656 | 651 | 656 | 17,900 | 656 |
| 2025-02-14 | 652 | 655 | 650 | 651 | 31,600 | 651 |
| 2025-02-13 | 650 | 654 | 647 | 654 | 25,300 | 654 |
| 2025-02-12 | 646 | 649 | 646 | 646 | 24,500 | 646 |
| 2025-02-10 | 652 | 654 | 646 | 646 | 30,300 | 646 |
| 2025-02-07 | 647 | 652 | 645 | 652 | 27,500 | 652 |
| 2025-02-06 | 638 | 649 | 638 | 649 | 32,400 | 649 |
| 2025-02-05 | 638 | 643 | 638 | 638 | 31,500 | 638 |
| 2025-02-04 | 642 | 642 | 637 | 638 | 23,300 | 638 |
| 2025-02-03 | 637 | 640 | 631 | 637 | 67,800 | 637 |
| 2025-01-31 | 638 | 640 | 630 | 637 | 54,400 | 637 |
| 2025-01-30 | 641 | 641 | 628 | 634 | 329,500 | 634 |
| 2025-01-29 | 654 | 654 | 641 | 642 | 117,800 | 642 |
| 2025-01-28 | 659 | 663 | 656 | 659 | 41,600 | 659 |
| 2025-01-27 | 665 | 665 | 659 | 663 | 29,600 | 663 |
| 2025-01-24 | 650 | 663 | 650 | 663 | 62,800 | 663 |
| 2025-01-23 | 651 | 654 | 647 | 651 | 46,000 | 651 |
| 2025-01-22 | 654 | 657 | 650 | 655 | 43,500 | 655 |
| 2025-01-21 | 644 | 649 | 638 | 649 | 36,200 | 649 |
| 2025-01-20 | 640 | 642 | 633 | 642 | 28,700 | 642 |
| 2025-01-17 | 635 | 637 | 628 | 637 | 66,100 | 637 |
| 2025-01-16 | 649 | 649 | 637 | 637 | 63,900 | 637 |
| 2025-01-15 | 654 | 654 | 647 | 647 | 36,600 | 647 |
| 2025-01-14 | 653 | 657 | 648 | 653 | 59,300 | 653 |
| 2025-01-10 | 660 | 660 | 653 | 653 | 39,600 | 653 |
| 2025-01-09 | 661 | 662 | 658 | 658 | 30,100 | 658 |
| 2025-01-08 | 667 | 669 | 661 | 661 | 47,000 | 661 |
| 2025-01-07 | 669 | 670 | 664 | 666 | 45,700 | 666 |
| 2025-01-06 | 663 | 666 | 658 | 666 | 61,800 | 666 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株