6335 (株)東京機械製作所 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 | 376 | 376 | 363 | 371 | 12,100 | 371 |
| 2025-04-03 | 379 | 389 | 361 | 384 | 10,800 | 384 |
| 2025-04-02 | 396 | 397 | 393 | 393 | 4,900 | 393 |
| 2025-04-01 | 404 | 405 | 388 | 401 | 7,000 | 401 |
| 2025-03-31 | 415 | 415 | 403 | 403 | 8,900 | 403 |
| 2025-03-28 | 408 | 413 | 408 | 413 | 7,600 | 413 |
| 2025-03-27 | 408 | 412 | 408 | 410 | 5,200 | 410 |
| 2025-03-26 | 408 | 408 | 404 | 408 | 4,700 | 408 |
| 2025-03-25 | 405 | 406 | 402 | 406 | 1,600 | 406 |
| 2025-03-24 | 405 | 407 | 402 | 405 | 11,400 | 405 |
| 2025-03-21 | 403 | 405 | 402 | 405 | 5,600 | 405 |
| 2025-03-19 | 409 | 410 | 403 | 403 | 8,300 | 403 |
| 2025-03-18 | 410 | 426 | 407 | 408 | 78,200 | 408 |
| 2025-03-17 | 405 | 405 | 392 | 403 | 8,400 | 403 |
| 2025-03-14 | 402 | 403 | 401 | 402 | 6,200 | 402 |
| 2025-03-13 | 405 | 405 | 402 | 402 | 2,100 | 402 |
| 2025-03-12 | 407 | 407 | 403 | 404 | 3,100 | 404 |
| 2025-03-11 | 402 | 406 | 401 | 404 | 5,800 | 404 |
| 2025-03-10 | 410 | 415 | 410 | 414 | 10,900 | 414 |
| 2025-03-07 | 405 | 415 | 405 | 415 | 13,300 | 415 |
| 2025-03-06 | 418 | 418 | 404 | 408 | 9,300 | 408 |
| 2025-03-05 | 406 | 417 | 402 | 413 | 19,100 | 413 |
| 2025-03-04 | 404 | 405 | 401 | 403 | 5,400 | 403 |
| 2025-03-03 | 402 | 406 | 402 | 403 | 7,900 | 403 |
| 2025-02-28 | 406 | 406 | 402 | 403 | 7,600 | 403 |
| 2025-02-27 | 403 | 406 | 403 | 406 | 4,800 | 406 |
| 2025-02-26 | 408 | 408 | 401 | 407 | 85,600 | 407 |
| 2025-02-25 | 403 | 405 | 401 | 402 | 25,700 | 402 |
| 2025-02-21 | 408 | 408 | 401 | 407 | 17,800 | 407 |
| 2025-02-20 | 403 | 412 | 392 | 408 | 45,500 | 408 |
| 2025-02-19 | 372 | 407 | 370 | 405 | 48,600 | 405 |
| 2025-02-18 | 361 | 372 | 359 | 372 | 18,800 | 372 |
| 2025-02-17 | 348 | 363 | 348 | 360 | 21,600 | 360 |
| 2025-02-14 | 345 | 348 | 344 | 348 | 5,100 | 348 |
| 2025-02-13 | 351 | 351 | 345 | 346 | 18,000 | 346 |
| 2025-02-12 | 346 | 348 | 344 | 345 | 14,300 | 345 |
| 2025-02-10 | 340 | 350 | 340 | 345 | 13,400 | 345 |
| 2025-02-07 | 343 | 347 | 342 | 344 | 18,000 | 344 |
| 2025-02-06 | 344 | 348 | 341 | 344 | 4,000 | 344 |
| 2025-02-05 | 342 | 347 | 342 | 344 | 10,400 | 344 |
| 2025-02-04 | 345 | 377 | 338 | 342 | 38,200 | 342 |
| 2025-02-03 | 345 | 346 | 338 | 339 | 7,700 | 339 |
| 2025-01-31 | 349 | 357 | 345 | 346 | 33,300 | 346 |
| 2025-01-30 | 363 | 364 | 343 | 343 | 63,000 | 343 |
| 2025-01-29 | 366 | 370 | 362 | 363 | 6,100 | 363 |
| 2025-01-28 | 368 | 369 | 366 | 366 | 2,300 | 366 |
| 2025-01-27 | 371 | 371 | 366 | 368 | 5,500 | 368 |
| 2025-01-24 | 363 | 365 | 362 | 364 | 4,900 | 364 |
| 2025-01-23 | 362 | 366 | 362 | 363 | 5,500 | 363 |
| 2025-01-22 | 360 | 364 | 360 | 362 | 5,000 | 362 |
| 2025-01-21 | 360 | 364 | 358 | 363 | 5,400 | 363 |
| 2025-01-20 | 359 | 364 | 358 | 359 | 16,600 | 359 |
| 2025-01-17 | 358 | 359 | 356 | 358 | 7,800 | 358 |
| 2025-01-16 | 358 | 361 | 358 | 359 | 4,700 | 359 |
| 2025-01-15 | 356 | 363 | 356 | 358 | 6,400 | 358 |
| 2025-01-14 | 352 | 357 | 350 | 356 | 15,900 | 356 |
| 2025-01-10 | 352 | 368 | 352 | 353 | 19,400 | 353 |
| 2025-01-09 | 355 | 355 | 351 | 352 | 6,600 | 352 |
| 2025-01-08 | 356 | 357 | 355 | 355 | 3,300 | 355 |
| 2025-01-07 | 352 | 359 | 352 | 359 | 8,100 | 359 |
| 2025-01-06 | 347 | 354 | 347 | 352 | 11,400 | 352 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1997-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1986-03-27]1株→1.2株 [1985-09-26]1株→1.137株 [1983-03-28]1株→1.1株