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
2024-05-21752754752754600754
2024-05-20754754752752500752
2024-05-17754754754754100754
2024-05-167627657547542,000754
2024-05-157657797607621,100762
2024-05-14769769762762800762
2024-05-137787787707701,900770
2024-05-10---779-779
2024-05-097697837697801,200780
2024-05-087707747707741,000774
2024-05-077747747697691,800769
2024-05-027557747557742,500774
2024-05-017757807507713,900771
2024-04-30783783768770600770
2024-04-26763783763783400783
2024-04-25771771762762300762
2024-04-24783783783783200783
2024-04-237857857807801,300780
2024-04-227527867527831,400783
2024-04-19762762752753700753
2024-04-18766770762770600770
2024-04-177667667657651,000765
2024-04-167887887657703,600770
2024-04-15789789788788900788
2024-04-128088097948061,600806
2024-04-117868177867933,700793
2024-04-10779786779786500786
2024-04-097807857807811,500781
2024-04-08782782781782600782
2024-04-05781781780780300780
2024-04-048008007807822,100782
2024-04-03802805802805200805
2024-04-028088157977971,000797
2024-04-017958307907933,800793
2024-03-297877877847851,600785
2024-03-287607967607836,100783
2024-03-2783083082983012,300830
2024-03-268508508498502,300850
2024-03-258508508498506,400850
2024-03-228508508498501,800850
2024-03-218508508498492,500849
2024-03-198658708498494,300849
2024-03-188798878578583,900858
2024-03-158818818748751,000875
2024-03-148768878668711,400871
2024-03-138808808678671,300867
2024-03-128798798688682,100868
2024-03-118638898638633,300863
2024-03-088808808488608,500860
2024-03-078418498308452,800845
2024-03-068448478398391,800839
2024-03-058408408398391,000839
2024-03-048358398348391,300839
2024-03-018398398318311,200831
2024-02-298278388278301,200830
2024-02-288398408268262,500826
2024-02-27833833825826800826
2024-02-268358358258251,700825
2024-02-22810824810824700824
2024-02-21810813810810500810
2024-02-208088138068101,000810
2024-02-198108158068082,000808
2024-02-16807811804811800811
2024-02-158298298048041,600804
2024-02-148288288138172,000817
2024-02-138278388218241,100824
2024-02-09820820815820800820
2024-02-088328448058206,800820
2024-02-078298318278272,100827
2024-02-068258308178272,200827
2024-02-058308308188251,300825
2024-02-028158318148311,000831
2024-02-018288288138151,100815
2024-01-318248248098131,100813
2024-01-308148148138131,100813
2024-01-298048168018133,800813
2024-01-26810810803803400803
2024-01-25800810800810700810
2024-01-248018017987991,700799
2024-01-23801801801801300801
2024-01-228058098008011,400801
2024-01-19805805805805400805
2024-01-188228228058052,300805
2024-01-178238258228221,200822
2024-01-16825835824824600824
2024-01-158308368308355,400835
2024-01-128148238148222,400822
2024-01-118118218118141,700814
2024-01-108028088008081,300808
2024-01-097998027958021,100802
2024-01-05790794790793400793
2024-01-047777907777901,100790

分割・併合履歴 : [2016-09-28]1株→0.5株