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
2024-06-21404407404404700404
2024-06-20404405404405400405
2024-06-194034064034064,500406
2024-06-184024053984038,000403
2024-06-174034044014022,800402
2024-06-143984033974034,300403
2024-06-1340240639939911,600399
2024-06-124084084024025,300402
2024-06-1140740940040113,100401
2024-06-104044084024054,700405
2024-06-074024034024031,700403
2024-06-064054054024044,400404
2024-06-05407407405405200405
2024-06-044054084044076,300407
2024-06-034064074024064,100406
2024-05-313994043994016,300401
2024-05-304084084024025,200402
2024-05-2941042541041014,200410
2024-05-284024104024106,700410
2024-05-274024023974027,200402
2024-05-244004033973995,600399
2024-05-234024034014016,200401
2024-05-224044074014027,800402
2024-05-214054074044043,100404
2024-05-2040541340440513,100405
2024-05-1741041040540511,900405
2024-05-1642042040841212,500412
2024-05-154124164124163,900416
2024-05-1442142840741239,200412
2024-05-1343444543343928,100439
2024-05-104534544474507,700450
2024-05-094454534454498,500449
2024-05-0843544543243923,300439
2024-05-074414414324345,900434
2024-05-024334364294368,300436
2024-05-014354354284336,700433
2024-04-3042543242142714,500427
2024-04-2644344342842843,700428
2024-04-254414454374426,900442
2024-04-244404444404447,400444
2024-04-234424424364407,700440
2024-04-224414414354373,400437
2024-04-1944044043243811,800438
2024-04-184404484394415,600441
2024-04-174424464394409,400440
2024-04-1644944944144115,000441
2024-04-154514514474485,300448
2024-04-124534554514517,700451
2024-04-114524554514537,400453
2024-04-104624644554566,800456
2024-04-094644654614628,000462
2024-04-0846546946346312,300463
2024-04-054654664614657,100465
2024-04-044684704654666,900466
2024-04-034654714634685,500468
2024-04-024674714644658,400465
2024-04-0147047346446913,000469
2024-03-2946747446647213,000472
2024-03-2847047246346310,700463
2024-03-274674724674678,200467
2024-03-2647747746546625,000466
2024-03-2547048246446947,400469
2024-03-2248448846947023,200470
2024-03-2146948346348032,600480
2024-03-1946346445846412,500464
2024-03-1846246345446317,600463
2024-03-154574574504514,100451
2024-03-1444945744845414,800454
2024-03-134594594474477,300447
2024-03-1245846144645919,900459
2024-03-1146046044545010,500450
2024-03-0844746044446016,400460
2024-03-074504504464494,400449
2024-03-0644146244145419,200454
2024-03-0545045044044120,000441
2024-03-0445645644444714,500447
2024-03-0146546745345311,000453
2024-02-2945246045145413,300454
2024-02-2844145944144823,100448
2024-02-2744744843644520,300445
2024-02-264574574484487,100448
2024-02-2244245544245018,200450
2024-02-214374394364362,700436
2024-02-2044345543643627,700436
2024-02-1943344443344314,500443
2024-02-1642644142543620,100436
2024-02-1544144142542716,000427
2024-02-1443244643143149,000431
2024-02-1346646944845043,900450
2024-02-0946647346246322,300463
2024-02-0847047946946912,500469
2024-02-0747147646846810,600468
2024-02-0647147747047115,900471
2024-02-0547147946947515,900475
2024-02-024704724664717,600471
2024-02-014754754704707,100470
2024-01-3147847846947420,000474
2024-01-3049049047847861,000478
2024-01-2947449247449020,600490
2024-01-2647847846847214,000472
2024-01-254714734654706,600470
2024-01-244684734674736,600473
2024-01-2348048046747018,500470
2024-01-2246748246748023,000480
2024-01-1946546946246414,100464
2024-01-1847347446446612,000466
2024-01-1747648147247325,800473
2024-01-1648248547647630,100476
2024-01-1548449148048617,200486
2024-01-1249249248348329,700483
2024-01-114954974914949,400494
2024-01-1049150749049526,400495
2024-01-0949049948949320,600493
2024-01-0549449448548823,700488
2024-01-0448950147649440,500494

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