6335 (株)東京機械製作所 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 419 | 420 | 413 | 418 | 15,200 | 418 |
| 2024-07-25 | 412 | 417 | 411 | 412 | 9,100 | 412 |
| 2024-07-24 | 420 | 420 | 415 | 416 | 3,300 | 416 |
| 2024-07-23 | 416 | 420 | 416 | 420 | 3,200 | 420 |
| 2024-07-22 | 414 | 420 | 411 | 418 | 5,600 | 418 |
| 2024-07-19 | 418 | 418 | 413 | 417 | 3,100 | 417 |
| 2024-07-18 | 414 | 418 | 411 | 415 | 2,700 | 415 |
| 2024-07-17 | 416 | 421 | 414 | 415 | 9,600 | 415 |
| 2024-07-16 | 414 | 418 | 413 | 415 | 6,300 | 415 |
| 2024-07-12 | 413 | 421 | 412 | 413 | 10,700 | 413 |
| 2024-07-11 | 408 | 419 | 408 | 417 | 16,500 | 417 |
| 2024-07-10 | 404 | 411 | 402 | 407 | 18,100 | 407 |
| 2024-07-09 | 412 | 412 | 400 | 401 | 33,600 | 401 |
| 2024-07-08 | 423 | 423 | 406 | 407 | 37,200 | 407 |
| 2024-07-05 | 428 | 429 | 420 | 421 | 15,400 | 421 |
| 2024-07-04 | 429 | 432 | 428 | 428 | 14,000 | 428 |
| 2024-07-03 | 435 | 435 | 428 | 428 | 56,600 | 428 |
| 2024-07-02 | 428 | 435 | 428 | 431 | 23,400 | 431 |
| 2024-07-01 | 446 | 447 | 423 | 428 | 53,500 | 428 |
| 2024-06-28 | 450 | 498 | 425 | 431 | 597,700 | 431 |
| 2024-06-27 | 424 | 427 | 417 | 418 | 8,900 | 418 |
| 2024-06-26 | 420 | 427 | 417 | 422 | 21,400 | 422 |
| 2024-06-25 | 403 | 407 | 401 | 407 | 7,800 | 407 |
| 2024-06-24 | 406 | 406 | 400 | 400 | 15,100 | 400 |
| 2024-06-21 | 404 | 407 | 404 | 404 | 700 | 404 |
| 2024-06-20 | 404 | 405 | 404 | 405 | 400 | 405 |
| 2024-06-19 | 403 | 406 | 403 | 406 | 4,500 | 406 |
| 2024-06-18 | 402 | 405 | 398 | 403 | 8,000 | 403 |
| 2024-06-17 | 403 | 404 | 401 | 402 | 2,800 | 402 |
| 2024-06-14 | 398 | 403 | 397 | 403 | 4,300 | 403 |
| 2024-06-13 | 402 | 406 | 399 | 399 | 11,600 | 399 |
| 2024-06-12 | 408 | 408 | 402 | 402 | 5,300 | 402 |
| 2024-06-11 | 407 | 409 | 400 | 401 | 13,100 | 401 |
| 2024-06-10 | 404 | 408 | 402 | 405 | 4,700 | 405 |
| 2024-06-07 | 402 | 403 | 402 | 403 | 1,700 | 403 |
| 2024-06-06 | 405 | 405 | 402 | 404 | 4,400 | 404 |
| 2024-06-05 | 407 | 407 | 405 | 405 | 200 | 405 |
| 2024-06-04 | 405 | 408 | 404 | 407 | 6,300 | 407 |
| 2024-06-03 | 406 | 407 | 402 | 406 | 4,100 | 406 |
| 2024-05-31 | 399 | 404 | 399 | 401 | 6,300 | 401 |
| 2024-05-30 | 408 | 408 | 402 | 402 | 5,200 | 402 |
| 2024-05-29 | 410 | 425 | 410 | 410 | 14,200 | 410 |
| 2024-05-28 | 402 | 410 | 402 | 410 | 6,700 | 410 |
| 2024-05-27 | 402 | 402 | 397 | 402 | 7,200 | 402 |
| 2024-05-24 | 400 | 403 | 397 | 399 | 5,600 | 399 |
| 2024-05-23 | 402 | 403 | 401 | 401 | 6,200 | 401 |
| 2024-05-22 | 404 | 407 | 401 | 402 | 7,800 | 402 |
| 2024-05-21 | 405 | 407 | 404 | 404 | 3,100 | 404 |
| 2024-05-20 | 405 | 413 | 404 | 405 | 13,100 | 405 |
| 2024-05-17 | 410 | 410 | 405 | 405 | 11,900 | 405 |
| 2024-05-16 | 420 | 420 | 408 | 412 | 12,500 | 412 |
| 2024-05-15 | 412 | 416 | 412 | 416 | 3,900 | 416 |
| 2024-05-14 | 421 | 428 | 407 | 412 | 39,200 | 412 |
| 2024-05-13 | 434 | 445 | 433 | 439 | 28,100 | 439 |
| 2024-05-10 | 453 | 454 | 447 | 450 | 7,700 | 450 |
| 2024-05-09 | 445 | 453 | 445 | 449 | 8,500 | 449 |
| 2024-05-08 | 435 | 445 | 432 | 439 | 23,300 | 439 |
| 2024-05-07 | 441 | 441 | 432 | 434 | 5,900 | 434 |
| 2024-05-02 | 433 | 436 | 429 | 436 | 8,300 | 436 |
| 2024-05-01 | 435 | 435 | 428 | 433 | 6,700 | 433 |
| 2024-04-30 | 425 | 432 | 421 | 427 | 14,500 | 427 |
| 2024-04-26 | 443 | 443 | 428 | 428 | 43,700 | 428 |
| 2024-04-25 | 441 | 445 | 437 | 442 | 6,900 | 442 |
| 2024-04-24 | 440 | 444 | 440 | 444 | 7,400 | 444 |
| 2024-04-23 | 442 | 442 | 436 | 440 | 7,700 | 440 |
| 2024-04-22 | 441 | 441 | 435 | 437 | 3,400 | 437 |
| 2024-04-19 | 440 | 440 | 432 | 438 | 11,800 | 438 |
| 2024-04-18 | 440 | 448 | 439 | 441 | 5,600 | 441 |
| 2024-04-17 | 442 | 446 | 439 | 440 | 9,400 | 440 |
| 2024-04-16 | 449 | 449 | 441 | 441 | 15,000 | 441 |
| 2024-04-15 | 451 | 451 | 447 | 448 | 5,300 | 448 |
| 2024-04-12 | 453 | 455 | 451 | 451 | 7,700 | 451 |
| 2024-04-11 | 452 | 455 | 451 | 453 | 7,400 | 453 |
| 2024-04-10 | 462 | 464 | 455 | 456 | 6,800 | 456 |
| 2024-04-09 | 464 | 465 | 461 | 462 | 8,000 | 462 |
| 2024-04-08 | 465 | 469 | 463 | 463 | 12,300 | 463 |
| 2024-04-05 | 465 | 466 | 461 | 465 | 7,100 | 465 |
| 2024-04-04 | 468 | 470 | 465 | 466 | 6,900 | 466 |
| 2024-04-03 | 465 | 471 | 463 | 468 | 5,500 | 468 |
| 2024-04-02 | 467 | 471 | 464 | 465 | 8,400 | 465 |
| 2024-04-01 | 470 | 473 | 464 | 469 | 13,000 | 469 |
| 2024-03-29 | 467 | 474 | 466 | 472 | 13,000 | 472 |
| 2024-03-28 | 470 | 472 | 463 | 463 | 10,700 | 463 |
| 2024-03-27 | 467 | 472 | 467 | 467 | 8,200 | 467 |
| 2024-03-26 | 477 | 477 | 465 | 466 | 25,000 | 466 |
| 2024-03-25 | 470 | 482 | 464 | 469 | 47,400 | 469 |
| 2024-03-22 | 484 | 488 | 469 | 470 | 23,200 | 470 |
| 2024-03-21 | 469 | 483 | 463 | 480 | 32,600 | 480 |
| 2024-03-19 | 463 | 464 | 458 | 464 | 12,500 | 464 |
| 2024-03-18 | 462 | 463 | 454 | 463 | 17,600 | 463 |
| 2024-03-15 | 457 | 457 | 450 | 451 | 4,100 | 451 |
| 2024-03-14 | 449 | 457 | 448 | 454 | 14,800 | 454 |
| 2024-03-13 | 459 | 459 | 447 | 447 | 7,300 | 447 |
| 2024-03-12 | 458 | 461 | 446 | 459 | 19,900 | 459 |
| 2024-03-11 | 460 | 460 | 445 | 450 | 10,500 | 450 |
| 2024-03-08 | 447 | 460 | 444 | 460 | 16,400 | 460 |
| 2024-03-07 | 450 | 450 | 446 | 449 | 4,400 | 449 |
| 2024-03-06 | 441 | 462 | 441 | 454 | 19,200 | 454 |
| 2024-03-05 | 450 | 450 | 440 | 441 | 20,000 | 441 |
| 2024-03-04 | 456 | 456 | 444 | 447 | 14,500 | 447 |
| 2024-03-01 | 465 | 467 | 453 | 453 | 11,000 | 453 |
| 2024-02-29 | 452 | 460 | 451 | 454 | 13,300 | 454 |
| 2024-02-28 | 441 | 459 | 441 | 448 | 23,100 | 448 |
| 2024-02-27 | 447 | 448 | 436 | 445 | 20,300 | 445 |
| 2024-02-26 | 457 | 457 | 448 | 448 | 7,100 | 448 |
| 2024-02-22 | 442 | 455 | 442 | 450 | 18,200 | 450 |
| 2024-02-21 | 437 | 439 | 436 | 436 | 2,700 | 436 |
| 2024-02-20 | 443 | 455 | 436 | 436 | 27,700 | 436 |
| 2024-02-19 | 433 | 444 | 433 | 443 | 14,500 | 443 |
| 2024-02-16 | 426 | 441 | 425 | 436 | 20,100 | 436 |
| 2024-02-15 | 441 | 441 | 425 | 427 | 16,000 | 427 |
| 2024-02-14 | 432 | 446 | 431 | 431 | 49,000 | 431 |
| 2024-02-13 | 466 | 469 | 448 | 450 | 43,900 | 450 |
| 2024-02-09 | 466 | 473 | 462 | 463 | 22,300 | 463 |
| 2024-02-08 | 470 | 479 | 469 | 469 | 12,500 | 469 |
| 2024-02-07 | 471 | 476 | 468 | 468 | 10,600 | 468 |
| 2024-02-06 | 471 | 477 | 470 | 471 | 15,900 | 471 |
| 2024-02-05 | 471 | 479 | 469 | 475 | 15,900 | 475 |
| 2024-02-02 | 470 | 472 | 466 | 471 | 7,600 | 471 |
| 2024-02-01 | 475 | 475 | 470 | 470 | 7,100 | 470 |
| 2024-01-31 | 478 | 478 | 469 | 474 | 20,000 | 474 |
| 2024-01-30 | 490 | 490 | 478 | 478 | 61,000 | 478 |
| 2024-01-29 | 474 | 492 | 474 | 490 | 20,600 | 490 |
| 2024-01-26 | 478 | 478 | 468 | 472 | 14,000 | 472 |
| 2024-01-25 | 471 | 473 | 465 | 470 | 6,600 | 470 |
| 2024-01-24 | 468 | 473 | 467 | 473 | 6,600 | 473 |
| 2024-01-23 | 480 | 480 | 467 | 470 | 18,500 | 470 |
| 2024-01-22 | 467 | 482 | 467 | 480 | 23,000 | 480 |
| 2024-01-19 | 465 | 469 | 462 | 464 | 14,100 | 464 |
| 2024-01-18 | 473 | 474 | 464 | 466 | 12,000 | 466 |
| 2024-01-17 | 476 | 481 | 472 | 473 | 25,800 | 473 |
| 2024-01-16 | 482 | 485 | 476 | 476 | 30,100 | 476 |
| 2024-01-15 | 484 | 491 | 480 | 486 | 17,200 | 486 |
| 2024-01-12 | 492 | 492 | 483 | 483 | 29,700 | 483 |
| 2024-01-11 | 495 | 497 | 491 | 494 | 9,400 | 494 |
| 2024-01-10 | 491 | 507 | 490 | 495 | 26,400 | 495 |
| 2024-01-09 | 490 | 499 | 489 | 493 | 20,600 | 493 |
| 2024-01-05 | 494 | 494 | 485 | 488 | 23,700 | 488 |
| 2024-01-04 | 489 | 501 | 476 | 494 | 40,500 | 494 |
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
