6210 東洋機械金属(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 649 | 649 | 641 | 644 | 23,500 | 644 |
| 2024-10-02 | 636 | 649 | 635 | 637 | 67,400 | 637 |
| 2024-10-01 | 631 | 645 | 629 | 643 | 58,000 | 643 |
| 2024-09-30 | 631 | 634 | 624 | 628 | 125,000 | 628 |
| 2024-09-27 | 641 | 644 | 636 | 641 | 65,000 | 641 |
| 2024-09-26 | 649 | 652 | 646 | 652 | 82,500 | 652 |
| 2024-09-25 | 644 | 648 | 643 | 647 | 25,500 | 647 |
| 2024-09-24 | 647 | 648 | 643 | 644 | 37,300 | 644 |
| 2024-09-20 | 647 | 650 | 642 | 647 | 42,300 | 647 |
| 2024-09-19 | 645 | 649 | 643 | 645 | 40,800 | 645 |
| 2024-09-18 | 645 | 646 | 633 | 639 | 59,000 | 639 |
| 2024-09-17 | 641 | 645 | 636 | 642 | 47,200 | 642 |
| 2024-09-13 | 635 | 638 | 633 | 635 | 40,600 | 635 |
| 2024-09-12 | 634 | 645 | 634 | 641 | 34,900 | 641 |
| 2024-09-11 | 645 | 645 | 626 | 629 | 105,500 | 629 |
| 2024-09-10 | 649 | 654 | 644 | 645 | 49,100 | 645 |
| 2024-09-09 | 650 | 655 | 643 | 650 | 63,000 | 650 |
| 2024-09-06 | 662 | 664 | 654 | 654 | 51,300 | 654 |
| 2024-09-05 | 660 | 670 | 655 | 659 | 42,800 | 659 |
| 2024-09-04 | 679 | 679 | 656 | 657 | 162,600 | 657 |
| 2024-09-03 | 686 | 689 | 684 | 685 | 23,000 | 685 |
| 2024-09-02 | 690 | 690 | 681 | 687 | 17,300 | 687 |
| 2024-08-30 | 680 | 686 | 680 | 681 | 32,800 | 681 |
| 2024-08-29 | 679 | 680 | 676 | 680 | 19,700 | 680 |
| 2024-08-28 | 687 | 687 | 675 | 675 | 29,000 | 675 |
| 2024-08-27 | 674 | 681 | 671 | 677 | 25,700 | 677 |
| 2024-08-26 | 679 | 679 | 669 | 671 | 34,700 | 671 |
| 2024-08-23 | 671 | 675 | 670 | 672 | 35,900 | 672 |
| 2024-08-22 | 675 | 675 | 670 | 675 | 14,600 | 675 |
| 2024-08-21 | 676 | 679 | 671 | 675 | 28,200 | 675 |
| 2024-08-20 | 680 | 682 | 675 | 680 | 29,800 | 680 |
| 2024-08-19 | 681 | 681 | 670 | 670 | 54,400 | 670 |
| 2024-08-16 | 685 | 689 | 674 | 679 | 74,400 | 679 |
| 2024-08-15 | 674 | 683 | 673 | 683 | 33,200 | 683 |
| 2024-08-14 | 667 | 678 | 666 | 673 | 40,500 | 673 |
| 2024-08-13 | 658 | 668 | 658 | 667 | 45,200 | 667 |
| 2024-08-09 | 661 | 674 | 648 | 656 | 99,800 | 656 |
| 2024-08-08 | 660 | 664 | 647 | 653 | 49,900 | 653 |
| 2024-08-07 | 650 | 669 | 643 | 664 | 69,000 | 664 |
| 2024-08-06 | 616 | 668 | 616 | 650 | 117,600 | 650 |
| 2024-08-05 | 647 | 647 | 590 | 606 | 272,600 | 606 |
| 2024-08-02 | 682 | 685 | 665 | 667 | 179,800 | 667 |
| 2024-08-01 | 706 | 706 | 687 | 692 | 86,900 | 692 |
| 2024-07-31 | 691 | 709 | 688 | 709 | 72,400 | 709 |
| 2024-07-30 | 705 | 705 | 690 | 691 | 254,200 | 691 |
| 2024-07-29 | 715 | 715 | 701 | 704 | 97,200 | 704 |
| 2024-07-26 | 701 | 718 | 700 | 714 | 79,500 | 714 |
| 2024-07-25 | 710 | 710 | 700 | 700 | 100,200 | 700 |
| 2024-07-24 | 725 | 725 | 711 | 712 | 59,100 | 712 |
| 2024-07-23 | 726 | 726 | 718 | 723 | 37,500 | 723 |
| 2024-07-22 | 732 | 732 | 718 | 720 | 73,300 | 720 |
| 2024-07-19 | 735 | 735 | 727 | 731 | 36,500 | 731 |
| 2024-07-18 | 739 | 739 | 733 | 733 | 36,000 | 733 |
| 2024-07-17 | 741 | 747 | 737 | 740 | 57,800 | 740 |
| 2024-07-16 | 738 | 743 | 738 | 740 | 27,500 | 740 |
| 2024-07-12 | 736 | 741 | 731 | 736 | 62,900 | 736 |
| 2024-07-11 | 734 | 741 | 732 | 739 | 40,400 | 739 |
| 2024-07-10 | 730 | 735 | 728 | 735 | 60,600 | 735 |
| 2024-07-09 | 740 | 741 | 726 | 727 | 94,200 | 727 |
| 2024-07-08 | 749 | 750 | 737 | 739 | 52,600 | 739 |
| 2024-07-05 | 762 | 763 | 746 | 747 | 85,000 | 747 |
| 2024-07-04 | 766 | 767 | 760 | 760 | 34,000 | 760 |
| 2024-07-03 | 769 | 769 | 762 | 763 | 41,500 | 763 |
| 2024-07-02 | 760 | 769 | 759 | 769 | 71,600 | 769 |
| 2024-07-01 | 757 | 764 | 752 | 760 | 81,800 | 760 |
| 2024-06-28 | 743 | 750 | 739 | 750 | 62,100 | 750 |
| 2024-06-27 | 738 | 743 | 735 | 735 | 33,600 | 735 |
| 2024-06-26 | 730 | 738 | 727 | 737 | 38,500 | 737 |
| 2024-06-25 | 730 | 730 | 726 | 730 | 23,800 | 730 |
| 2024-06-24 | 722 | 727 | 722 | 727 | 16,000 | 727 |
| 2024-06-21 | 722 | 724 | 720 | 721 | 17,400 | 721 |
| 2024-06-20 | 727 | 727 | 720 | 723 | 17,200 | 723 |
| 2024-06-19 | 725 | 729 | 724 | 727 | 24,000 | 727 |
| 2024-06-18 | 721 | 726 | 720 | 725 | 32,300 | 725 |
| 2024-06-17 | 724 | 724 | 715 | 718 | 30,000 | 718 |
| 2024-06-14 | 712 | 724 | 712 | 721 | 47,500 | 721 |
| 2024-06-13 | 718 | 720 | 711 | 714 | 49,700 | 714 |
| 2024-06-12 | 712 | 719 | 711 | 718 | 55,400 | 718 |
| 2024-06-11 | 714 | 715 | 712 | 712 | 22,600 | 712 |
| 2024-06-10 | 710 | 712 | 707 | 712 | 36,400 | 712 |
| 2024-06-07 | 706 | 708 | 704 | 708 | 18,800 | 708 |
| 2024-06-06 | 708 | 708 | 701 | 704 | 60,800 | 704 |
| 2024-06-05 | 715 | 715 | 706 | 709 | 57,800 | 709 |
| 2024-06-04 | 723 | 723 | 713 | 713 | 49,700 | 713 |
| 2024-06-03 | 727 | 728 | 721 | 722 | 30,400 | 722 |
| 2024-05-31 | 723 | 728 | 715 | 727 | 65,400 | 727 |
| 2024-05-30 | 720 | 723 | 715 | 722 | 48,200 | 722 |
| 2024-05-29 | 731 | 731 | 720 | 720 | 24,700 | 720 |
| 2024-05-28 | 730 | 734 | 728 | 731 | 33,500 | 731 |
| 2024-05-27 | 724 | 729 | 722 | 728 | 36,800 | 728 |
| 2024-05-24 | 720 | 723 | 718 | 720 | 23,000 | 720 |
| 2024-05-23 | 723 | 727 | 721 | 726 | 23,400 | 726 |
| 2024-05-22 | 725 | 728 | 724 | 726 | 21,600 | 726 |
| 2024-05-21 | 728 | 729 | 723 | 727 | 25,400 | 727 |
| 2024-05-20 | 722 | 729 | 722 | 728 | 42,600 | 728 |
| 2024-05-17 | 715 | 722 | 715 | 720 | 28,100 | 720 |
| 2024-05-16 | 723 | 724 | 714 | 720 | 47,500 | 720 |
| 2024-05-15 | 726 | 727 | 721 | 723 | 30,300 | 723 |
| 2024-05-14 | 733 | 733 | 722 | 726 | 49,600 | 726 |
| 2024-05-13 | 730 | 736 | 728 | 736 | 60,000 | 736 |
| 2024-05-10 | 735 | 737 | 729 | 733 | 32,000 | 733 |
| 2024-05-09 | 736 | 736 | 727 | 735 | 30,200 | 735 |
| 2024-05-08 | 729 | 733 | 726 | 733 | 43,600 | 733 |
| 2024-05-07 | 735 | 735 | 724 | 729 | 72,300 | 729 |
| 2024-05-02 | 733 | 735 | 727 | 733 | 58,400 | 733 |
| 2024-05-01 | 742 | 745 | 733 | 733 | 86,600 | 733 |
| 2024-04-30 | 750 | 754 | 743 | 745 | 60,500 | 745 |
| 2024-04-26 | 733 | 745 | 722 | 740 | 322,200 | 740 |
| 2024-04-25 | 717 | 753 | 712 | 736 | 215,800 | 736 |
| 2024-04-24 | 715 | 724 | 714 | 721 | 75,900 | 721 |
| 2024-04-23 | 720 | 721 | 710 | 715 | 57,500 | 715 |
| 2024-04-22 | 715 | 719 | 712 | 718 | 50,800 | 718 |
| 2024-04-19 | 723 | 723 | 705 | 712 | 81,200 | 712 |
| 2024-04-18 | 710 | 725 | 706 | 725 | 58,500 | 725 |
| 2024-04-17 | 718 | 719 | 709 | 711 | 75,600 | 711 |
| 2024-04-16 | 720 | 723 | 710 | 717 | 76,500 | 717 |
| 2024-04-15 | 730 | 731 | 724 | 727 | 72,100 | 727 |
| 2024-04-12 | 738 | 740 | 732 | 733 | 41,200 | 733 |
| 2024-04-11 | 733 | 739 | 730 | 738 | 45,900 | 738 |
| 2024-04-10 | 741 | 743 | 734 | 736 | 59,900 | 736 |
| 2024-04-09 | 738 | 742 | 733 | 741 | 52,000 | 741 |
| 2024-04-08 | 750 | 751 | 736 | 738 | 78,900 | 738 |
| 2024-04-05 | 747 | 758 | 741 | 748 | 153,600 | 748 |
| 2024-04-04 | 776 | 776 | 753 | 756 | 75,000 | 756 |
| 2024-04-03 | 777 | 781 | 768 | 771 | 74,000 | 771 |
| 2024-04-02 | 775 | 794 | 770 | 782 | 90,700 | 782 |
| 2024-04-01 | 774 | 775 | 763 | 768 | 88,100 | 768 |
| 2024-03-29 | 766 | 777 | 765 | 772 | 66,700 | 772 |
| 2024-03-28 | 776 | 779 | 764 | 764 | 197,100 | 764 |
| 2024-03-27 | 803 | 812 | 800 | 805 | 175,800 | 805 |
| 2024-03-26 | 800 | 804 | 790 | 803 | 137,900 | 803 |
| 2024-03-25 | 810 | 810 | 796 | 800 | 138,400 | 800 |
| 2024-03-22 | 809 | 809 | 794 | 803 | 116,300 | 803 |
| 2024-03-21 | 799 | 808 | 794 | 805 | 124,800 | 805 |
| 2024-03-19 | 794 | 795 | 782 | 794 | 127,800 | 794 |
| 2024-03-18 | 784 | 797 | 784 | 794 | 128,400 | 794 |
| 2024-03-15 | 774 | 784 | 771 | 775 | 152,000 | 775 |
| 2024-03-14 | 773 | 775 | 757 | 769 | 186,000 | 769 |
| 2024-03-13 | 762 | 773 | 759 | 769 | 105,600 | 769 |
| 2024-03-12 | 745 | 755 | 741 | 755 | 86,800 | 755 |
| 2024-03-11 | 767 | 767 | 741 | 745 | 172,400 | 745 |
| 2024-03-08 | 749 | 766 | 747 | 764 | 198,700 | 764 |
| 2024-03-07 | 753 | 758 | 749 | 754 | 171,500 | 754 |
| 2024-03-06 | 743 | 750 | 739 | 750 | 67,400 | 750 |
| 2024-03-05 | 733 | 746 | 730 | 744 | 70,400 | 744 |
| 2024-03-04 | 744 | 744 | 731 | 735 | 101,600 | 735 |
| 2024-03-01 | 740 | 746 | 739 | 743 | 65,100 | 743 |
| 2024-02-29 | 747 | 748 | 740 | 740 | 73,600 | 740 |
| 2024-02-28 | 759 | 760 | 747 | 747 | 98,600 | 747 |
| 2024-02-27 | 745 | 758 | 745 | 757 | 97,700 | 757 |
| 2024-02-26 | 744 | 749 | 742 | 745 | 85,500 | 745 |
| 2024-02-22 | 735 | 744 | 733 | 740 | 117,100 | 740 |
| 2024-02-21 | 722 | 735 | 720 | 727 | 110,900 | 727 |
| 2024-02-20 | 714 | 727 | 713 | 723 | 146,500 | 723 |
| 2024-02-19 | 706 | 712 | 705 | 707 | 53,600 | 707 |
| 2024-02-16 | 709 | 709 | 702 | 707 | 57,700 | 707 |
| 2024-02-15 | 708 | 709 | 698 | 700 | 77,400 | 700 |
| 2024-02-14 | 711 | 711 | 706 | 706 | 46,200 | 706 |
| 2024-02-13 | 705 | 713 | 705 | 711 | 47,700 | 711 |
| 2024-02-09 | 708 | 708 | 702 | 703 | 60,900 | 703 |
| 2024-02-08 | 719 | 719 | 707 | 709 | 80,200 | 709 |
| 2024-02-07 | 718 | 726 | 716 | 718 | 79,100 | 718 |
| 2024-02-06 | 713 | 723 | 711 | 718 | 104,700 | 718 |
| 2024-02-05 | 718 | 719 | 708 | 711 | 93,600 | 711 |
| 2024-02-02 | 704 | 717 | 696 | 713 | 119,400 | 713 |
| 2024-02-01 | 705 | 710 | 701 | 703 | 103,300 | 703 |
| 2024-01-31 | 693 | 706 | 693 | 706 | 157,600 | 706 |
| 2024-01-30 | 692 | 696 | 688 | 693 | 236,900 | 693 |
| 2024-01-29 | 688 | 692 | 683 | 690 | 229,400 | 690 |
| 2024-01-26 | 700 | 700 | 673 | 688 | 766,000 | 688 |
| 2024-01-25 | 729 | 741 | 725 | 736 | 176,400 | 736 |
| 2024-01-24 | 726 | 732 | 725 | 729 | 78,000 | 729 |
| 2024-01-23 | 719 | 732 | 718 | 727 | 233,800 | 727 |
| 2024-01-22 | 710 | 719 | 709 | 716 | 81,300 | 716 |
| 2024-01-19 | 708 | 709 | 702 | 705 | 93,400 | 705 |
| 2024-01-18 | 710 | 713 | 708 | 708 | 64,900 | 708 |
| 2024-01-17 | 713 | 719 | 712 | 712 | 61,400 | 712 |
| 2024-01-16 | 718 | 719 | 713 | 716 | 66,800 | 716 |
| 2024-01-15 | 713 | 722 | 709 | 717 | 110,500 | 717 |
| 2024-01-12 | 716 | 718 | 707 | 707 | 125,100 | 707 |
| 2024-01-11 | 720 | 722 | 716 | 716 | 71,000 | 716 |
| 2024-01-10 | 715 | 722 | 714 | 716 | 96,000 | 716 |
| 2024-01-09 | 712 | 716 | 709 | 715 | 88,900 | 715 |
| 2024-01-05 | 702 | 710 | 700 | 709 | 82,500 | 709 |
| 2024-01-04 | 690 | 701 | 687 | 701 | 91,000 | 701 |
分割・併合履歴 ： [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株
