6505 東洋電機製造(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
2025-02-171,2981,3391,2981,31619,7001,316
2025-02-141,3021,3111,2911,29526,5001,295
2025-02-131,2981,3151,2981,30422,4001,304
2025-02-121,3001,3061,2921,29314,0001,293
2025-02-101,3021,3141,2981,29812,6001,298
2025-02-071,3301,3481,3011,30830,2001,308
2025-02-061,3361,3501,3151,31843,2001,318
2025-02-051,3001,3241,3001,32029,7001,320
2025-02-041,2671,3131,2671,30441,1001,304
2025-02-031,2871,2871,2551,26458,1001,264
2025-01-311,3001,3251,2631,28873,1001,288
2025-01-301,2881,3001,2531,288162,1001,288
2025-01-291,2931,3191,2931,30816,7001,308
2025-01-281,3041,3261,2911,30323,3001,303
2025-01-271,3421,3421,3151,31534,6001,315
2025-01-241,3231,3491,3041,34333,9001,343
2025-01-231,3271,3361,3051,32124,0001,321
2025-01-221,3361,3361,3041,33627,8001,336
2025-01-211,3381,3441,3211,33626,2001,336
2025-01-201,3401,3631,3121,33246,6001,332
2025-01-171,3011,3491,2791,34062,7001,340
2025-01-161,3601,3701,3141,314136,1001,314
2025-01-151,3121,3731,2931,355272,3001,355
2025-01-141,2081,2401,2001,22245,7001,222
2025-01-101,2141,2431,2071,21722,7001,217
2025-01-091,2351,2351,2111,21824,0001,218
2025-01-081,2661,2661,2321,23536,1001,235
2025-01-071,2751,2811,2401,27251,5001,272
2025-01-061,2651,2811,2401,281113,1001,281

分割・併合履歴 : [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株