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
2024-05-2172872972372725,400727
2024-05-2072272972272842,600728
2024-05-1771572271572028,100720
2024-05-1672372471472047,500720
2024-05-1572672772172330,300723
2024-05-1473373372272649,600726
2024-05-1373073672873660,000736
2024-05-1073573772973332,000733
2024-05-0973673672773530,200735
2024-05-0872973372673343,600733
2024-05-0773573572472972,300729
2024-05-0273373572773358,400733
2024-05-0174274573373386,600733
2024-04-3075075474374560,500745
2024-04-26733745722740322,200740
2024-04-25717753712736215,800736
2024-04-2471572471472175,900721
2024-04-2372072171071557,500715
2024-04-2271571971271850,800718
2024-04-1972372370571281,200712
2024-04-1871072570672558,500725
2024-04-1771871970971175,600711
2024-04-1672072371071776,500717
2024-04-1573073172472772,100727
2024-04-1273874073273341,200733
2024-04-1173373973073845,900738
2024-04-1074174373473659,900736
2024-04-0973874273374152,000741
2024-04-0875075173673878,900738
2024-04-05747758741748153,600748
2024-04-0477677675375675,000756
2024-04-0377778176877174,000771
2024-04-0277579477078290,700782
2024-04-0177477576376888,100768
2024-03-2976677776577266,700772
2024-03-28776779764764197,100764
2024-03-27803812800805175,800805
2024-03-26800804790803137,900803
2024-03-25810810796800138,400800
2024-03-22809809794803116,300803
2024-03-21799808794805124,800805
2024-03-19794795782794127,800794
2024-03-18784797784794128,400794
2024-03-15774784771775152,000775
2024-03-14773775757769186,000769
2024-03-13762773759769105,600769
2024-03-1274575574175586,800755
2024-03-11767767741745172,400745
2024-03-08749766747764198,700764
2024-03-07753758749754171,500754
2024-03-0674375073975067,400750
2024-03-0573374673074470,400744
2024-03-04744744731735101,600735
2024-03-0174074673974365,100743
2024-02-2974774874074073,600740
2024-02-2875976074774798,600747
2024-02-2774575874575797,700757
2024-02-2674474974274585,500745
2024-02-22735744733740117,100740
2024-02-21722735720727110,900727
2024-02-20714727713723146,500723
2024-02-1970671270570753,600707
2024-02-1670970970270757,700707
2024-02-1570870969870077,400700
2024-02-1471171170670646,200706
2024-02-1370571370571147,700711
2024-02-0970870870270360,900703
2024-02-0871971970770980,200709
2024-02-0771872671671879,100718
2024-02-06713723711718104,700718
2024-02-0571871970871193,600711
2024-02-02704717696713119,400713
2024-02-01705710701703103,300703
2024-01-31693706693706157,600706
2024-01-30692696688693236,900693
2024-01-29688692683690229,400690
2024-01-26700700673688766,000688
2024-01-25729741725736176,400736
2024-01-2472673272572978,000729
2024-01-23719732718727233,800727
2024-01-2271071970971681,300716
2024-01-1970870970270593,400705
2024-01-1871071370870864,900708
2024-01-1771371971271261,400712
2024-01-1671871971371666,800716
2024-01-15713722709717110,500717
2024-01-12716718707707125,100707
2024-01-1172072271671671,000716
2024-01-1071572271471696,000716
2024-01-0971271670971588,900715
2024-01-0570271070070982,500709
2024-01-0469070168770191,000701

分割・併合履歴 : [2003-09-25]1株→1.2株 [1989-09-26]1株→1.129株