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 |
---|---|---|---|---|---|---|
2024-03-28 | 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