6655 東洋電機(株) 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 766 | 770 | 762 | 770 | 600 | 770 |
| 2024-04-17 | 766 | 766 | 765 | 765 | 1,000 | 765 |
| 2024-04-16 | 788 | 788 | 765 | 770 | 3,600 | 770 |
| 2024-04-15 | 789 | 789 | 788 | 788 | 900 | 788 |
| 2024-04-12 | 808 | 809 | 794 | 806 | 1,600 | 806 |
| 2024-04-11 | 786 | 817 | 786 | 793 | 3,700 | 793 |
| 2024-04-10 | 779 | 786 | 779 | 786 | 500 | 786 |
| 2024-04-09 | 780 | 785 | 780 | 781 | 1,500 | 781 |
| 2024-04-08 | 782 | 782 | 781 | 782 | 600 | 782 |
| 2024-04-05 | 781 | 781 | 780 | 780 | 300 | 780 |
| 2024-04-04 | 800 | 800 | 780 | 782 | 2,100 | 782 |
| 2024-04-03 | 802 | 805 | 802 | 805 | 200 | 805 |
| 2024-04-02 | 808 | 815 | 797 | 797 | 1,000 | 797 |
| 2024-04-01 | 795 | 830 | 790 | 793 | 3,800 | 793 |
| 2024-03-29 | 787 | 787 | 784 | 785 | 1,600 | 785 |
| 2024-03-28 | 760 | 796 | 760 | 783 | 6,100 | 783 |
| 2024-03-27 | 830 | 830 | 829 | 830 | 12,300 | 830 |
| 2024-03-26 | 850 | 850 | 849 | 850 | 2,300 | 850 |
| 2024-03-25 | 850 | 850 | 849 | 850 | 6,400 | 850 |
| 2024-03-22 | 850 | 850 | 849 | 850 | 1,800 | 850 |
| 2024-03-21 | 850 | 850 | 849 | 849 | 2,500 | 849 |
| 2024-03-19 | 865 | 870 | 849 | 849 | 4,300 | 849 |
| 2024-03-18 | 879 | 887 | 857 | 858 | 3,900 | 858 |
| 2024-03-15 | 881 | 881 | 874 | 875 | 1,000 | 875 |
| 2024-03-14 | 876 | 887 | 866 | 871 | 1,400 | 871 |
| 2024-03-13 | 880 | 880 | 867 | 867 | 1,300 | 867 |
| 2024-03-12 | 879 | 879 | 868 | 868 | 2,100 | 868 |
| 2024-03-11 | 863 | 889 | 863 | 863 | 3,300 | 863 |
| 2024-03-08 | 880 | 880 | 848 | 860 | 8,500 | 860 |
| 2024-03-07 | 841 | 849 | 830 | 845 | 2,800 | 845 |
| 2024-03-06 | 844 | 847 | 839 | 839 | 1,800 | 839 |
| 2024-03-05 | 840 | 840 | 839 | 839 | 1,000 | 839 |
| 2024-03-04 | 835 | 839 | 834 | 839 | 1,300 | 839 |
| 2024-03-01 | 839 | 839 | 831 | 831 | 1,200 | 831 |
| 2024-02-29 | 827 | 838 | 827 | 830 | 1,200 | 830 |
| 2024-02-28 | 839 | 840 | 826 | 826 | 2,500 | 826 |
| 2024-02-27 | 833 | 833 | 825 | 826 | 800 | 826 |
| 2024-02-26 | 835 | 835 | 825 | 825 | 1,700 | 825 |
| 2024-02-22 | 810 | 824 | 810 | 824 | 700 | 824 |
| 2024-02-21 | 810 | 813 | 810 | 810 | 500 | 810 |
| 2024-02-20 | 808 | 813 | 806 | 810 | 1,000 | 810 |
| 2024-02-19 | 810 | 815 | 806 | 808 | 2,000 | 808 |
| 2024-02-16 | 807 | 811 | 804 | 811 | 800 | 811 |
| 2024-02-15 | 829 | 829 | 804 | 804 | 1,600 | 804 |
| 2024-02-14 | 828 | 828 | 813 | 817 | 2,000 | 817 |
| 2024-02-13 | 827 | 838 | 821 | 824 | 1,100 | 824 |
| 2024-02-09 | 820 | 820 | 815 | 820 | 800 | 820 |
| 2024-02-08 | 832 | 844 | 805 | 820 | 6,800 | 820 |
| 2024-02-07 | 829 | 831 | 827 | 827 | 2,100 | 827 |
| 2024-02-06 | 825 | 830 | 817 | 827 | 2,200 | 827 |
| 2024-02-05 | 830 | 830 | 818 | 825 | 1,300 | 825 |
| 2024-02-02 | 815 | 831 | 814 | 831 | 1,000 | 831 |
| 2024-02-01 | 828 | 828 | 813 | 815 | 1,100 | 815 |
| 2024-01-31 | 824 | 824 | 809 | 813 | 1,100 | 813 |
| 2024-01-30 | 814 | 814 | 813 | 813 | 1,100 | 813 |
| 2024-01-29 | 804 | 816 | 801 | 813 | 3,800 | 813 |
| 2024-01-26 | 810 | 810 | 803 | 803 | 400 | 803 |
| 2024-01-25 | 800 | 810 | 800 | 810 | 700 | 810 |
| 2024-01-24 | 801 | 801 | 798 | 799 | 1,700 | 799 |
| 2024-01-23 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2024-01-22 | 805 | 809 | 800 | 801 | 1,400 | 801 |
| 2024-01-19 | 805 | 805 | 805 | 805 | 400 | 805 |
| 2024-01-18 | 822 | 822 | 805 | 805 | 2,300 | 805 |
| 2024-01-17 | 823 | 825 | 822 | 822 | 1,200 | 822 |
| 2024-01-16 | 825 | 835 | 824 | 824 | 600 | 824 |
| 2024-01-15 | 830 | 836 | 830 | 835 | 5,400 | 835 |
| 2024-01-12 | 814 | 823 | 814 | 822 | 2,400 | 822 |
| 2024-01-11 | 811 | 821 | 811 | 814 | 1,700 | 814 |
| 2024-01-10 | 802 | 808 | 800 | 808 | 1,300 | 808 |
| 2024-01-09 | 799 | 802 | 795 | 802 | 1,100 | 802 |
| 2024-01-05 | 790 | 794 | 790 | 793 | 400 | 793 |
| 2024-01-04 | 777 | 790 | 777 | 790 | 1,100 | 790 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
