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 |
---|---|---|---|---|---|---|
2025-02-17 | 1,298 | 1,339 | 1,298 | 1,316 | 19,700 | 1,316 |
2025-02-14 | 1,302 | 1,311 | 1,291 | 1,295 | 26,500 | 1,295 |
2025-02-13 | 1,298 | 1,315 | 1,298 | 1,304 | 22,400 | 1,304 |
2025-02-12 | 1,300 | 1,306 | 1,292 | 1,293 | 14,000 | 1,293 |
2025-02-10 | 1,302 | 1,314 | 1,298 | 1,298 | 12,600 | 1,298 |
2025-02-07 | 1,330 | 1,348 | 1,301 | 1,308 | 30,200 | 1,308 |
2025-02-06 | 1,336 | 1,350 | 1,315 | 1,318 | 43,200 | 1,318 |
2025-02-05 | 1,300 | 1,324 | 1,300 | 1,320 | 29,700 | 1,320 |
2025-02-04 | 1,267 | 1,313 | 1,267 | 1,304 | 41,100 | 1,304 |
2025-02-03 | 1,287 | 1,287 | 1,255 | 1,264 | 58,100 | 1,264 |
2025-01-31 | 1,300 | 1,325 | 1,263 | 1,288 | 73,100 | 1,288 |
2025-01-30 | 1,288 | 1,300 | 1,253 | 1,288 | 162,100 | 1,288 |
2025-01-29 | 1,293 | 1,319 | 1,293 | 1,308 | 16,700 | 1,308 |
2025-01-28 | 1,304 | 1,326 | 1,291 | 1,303 | 23,300 | 1,303 |
2025-01-27 | 1,342 | 1,342 | 1,315 | 1,315 | 34,600 | 1,315 |
2025-01-24 | 1,323 | 1,349 | 1,304 | 1,343 | 33,900 | 1,343 |
2025-01-23 | 1,327 | 1,336 | 1,305 | 1,321 | 24,000 | 1,321 |
2025-01-22 | 1,336 | 1,336 | 1,304 | 1,336 | 27,800 | 1,336 |
2025-01-21 | 1,338 | 1,344 | 1,321 | 1,336 | 26,200 | 1,336 |
2025-01-20 | 1,340 | 1,363 | 1,312 | 1,332 | 46,600 | 1,332 |
2025-01-17 | 1,301 | 1,349 | 1,279 | 1,340 | 62,700 | 1,340 |
2025-01-16 | 1,360 | 1,370 | 1,314 | 1,314 | 136,100 | 1,314 |
2025-01-15 | 1,312 | 1,373 | 1,293 | 1,355 | 272,300 | 1,355 |
2025-01-14 | 1,208 | 1,240 | 1,200 | 1,222 | 45,700 | 1,222 |
2025-01-10 | 1,214 | 1,243 | 1,207 | 1,217 | 22,700 | 1,217 |
2025-01-09 | 1,235 | 1,235 | 1,211 | 1,218 | 24,000 | 1,218 |
2025-01-08 | 1,266 | 1,266 | 1,232 | 1,235 | 36,100 | 1,235 |
2025-01-07 | 1,275 | 1,281 | 1,240 | 1,272 | 51,500 | 1,272 |
2025-01-06 | 1,265 | 1,281 | 1,240 | 1,281 | 113,100 | 1,281 |
分割・併合履歴 : [2016-11-28]1株→0.2株 [1990-02-23]1株→1.072株