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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 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