6655 東洋電機(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 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 714 | 720 | 714 | 718 | 1,000 | 718 |
| 2025-07-10 | 729 | 729 | 701 | 714 | 7,600 | 714 |
| 2025-07-09 | 726 | 729 | 726 | 729 | 3,200 | 729 |
| 2025-07-08 | 726 | 726 | 726 | 726 | 800 | 726 |
| 2025-07-07 | 726 | 726 | 726 | 726 | 1,400 | 726 |
| 2025-07-04 | 726 | 728 | 726 | 726 | 800 | 726 |
| 2025-07-03 | 725 | 726 | 725 | 726 | 800 | 726 |
| 2025-07-02 | 728 | 738 | 725 | 725 | 2,200 | 725 |
| 2025-07-01 | 735 | 735 | 728 | 728 | 1,200 | 728 |
| 2025-06-30 | 727 | 727 | 727 | 727 | 100 | 727 |
| 2025-06-27 | 725 | 725 | 725 | 725 | 1,100 | 725 |
| 2025-06-26 | 721 | 721 | 721 | 721 | 300 | 721 |
| 2025-06-25 | 720 | 722 | 720 | 722 | 200 | 722 |
| 2025-06-24 | 719 | 725 | 719 | 725 | 400 | 725 |
| 2025-06-23 | 726 | 727 | 719 | 719 | 1,800 | 719 |
| 2025-06-20 | 720 | 725 | 720 | 725 | 800 | 725 |
| 2025-06-19 | 720 | 720 | 720 | 720 | 500 | 720 |
| 2025-06-18 | 720 | 721 | 720 | 721 | 500 | 721 |
| 2025-06-17 | 722 | 723 | 720 | 720 | 1,100 | 720 |
| 2025-06-16 | 723 | 723 | 723 | 723 | 100 | 723 |
| 2025-06-13 | 724 | 725 | 723 | 725 | 300 | 725 |
| 2025-06-12 | 728 | 728 | 720 | 725 | 500 | 725 |
| 2025-06-11 | 728 | 728 | 728 | 728 | 1,300 | 728 |
| 2025-06-10 | 728 | 728 | 728 | 728 | 100 | 728 |
| 2025-06-09 | 725 | 725 | 716 | 720 | 1,100 | 720 |
| 2025-06-06 | 719 | 725 | 718 | 725 | 800 | 725 |
| 2025-06-05 | 720 | 720 | 719 | 719 | 500 | 719 |
| 2025-06-04 | 722 | 722 | 719 | 720 | 1,000 | 720 |
| 2025-06-03 | 722 | 722 | 722 | 722 | 1,200 | 722 |
| 2025-06-02 | 721 | 722 | 721 | 722 | 1,500 | 722 |
| 2025-05-30 | 721 | 721 | 720 | 720 | 700 | 720 |
| 2025-05-29 | 723 | 725 | 720 | 721 | 2,100 | 721 |
| 2025-05-28 | 722 | 730 | 719 | 725 | 1,600 | 725 |
| 2025-05-27 | 713 | 740 | 713 | 719 | 8,300 | 719 |
| 2025-05-26 | 728 | 728 | 726 | 728 | 600 | 728 |
| 2025-05-23 | 727 | 728 | 727 | 728 | 400 | 728 |
| 2025-05-22 | 727 | 734 | 727 | 728 | 500 | 728 |
| 2025-05-21 | 728 | 728 | 727 | 727 | 600 | 727 |
| 2025-05-20 | 726 | 740 | 726 | 740 | 700 | 740 |
| 2025-05-19 | 732 | 732 | 726 | 726 | 400 | 726 |
| 2025-05-16 | 733 | 733 | 722 | 732 | 800 | 732 |
| 2025-05-15 | 733 | 733 | 733 | 733 | 100 | 733 |
| 2025-05-14 | 740 | 740 | 735 | 735 | 300 | 735 |
| 2025-05-13 | 738 | 738 | 737 | 738 | 1,800 | 738 |
| 2025-05-12 | 725 | 739 | 725 | 738 | 900 | 738 |
| 2025-05-09 | 723 | 724 | 722 | 724 | 600 | 724 |
| 2025-05-08 | 726 | 726 | 723 | 723 | 1,100 | 723 |
| 2025-05-07 | 724 | 728 | 724 | 726 | 300 | 726 |
| 2025-05-02 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2025-05-01 | 731 | 731 | 731 | 731 | 200 | 731 |
| 2025-04-30 | 735 | 735 | 725 | 731 | 700 | 731 |
| 2025-04-28 | 734 | 735 | 722 | 735 | 1,000 | 735 |
| 2025-04-25 | 741 | 741 | 735 | 735 | 400 | 735 |
| 2025-04-24 | 742 | 742 | 740 | 740 | 500 | 740 |
| 2025-04-23 | 727 | 742 | 727 | 742 | 1,200 | 742 |
| 2025-04-22 | 730 | 730 | 728 | 728 | 400 | 728 |
| 2025-04-21 | 740 | 740 | 739 | 740 | 500 | 740 |
| 2025-04-18 | - | - | - | 740 | - | 740 |
| 2025-04-17 | - | - | - | 740 | - | 740 |
| 2025-04-16 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2025-04-15 | 740 | 740 | 740 | 740 | 200 | 740 |
| 2025-04-14 | 725 | 740 | 725 | 740 | 900 | 740 |
| 2025-04-11 | 735 | 735 | 735 | 735 | 1,100 | 735 |
| 2025-04-10 | 735 | 735 | 719 | 735 | 1,000 | 735 |
| 2025-04-09 | 730 | 730 | 710 | 710 | 200 | 710 |
| 2025-04-08 | 694 | 731 | 691 | 731 | 1,700 | 731 |
| 2025-04-07 | 701 | 715 | 692 | 695 | 2,600 | 695 |
| 2025-04-04 | 740 | 740 | 713 | 737 | 1,500 | 737 |
| 2025-04-03 | 758 | 761 | 740 | 741 | 2,000 | 741 |
| 2025-04-02 | 761 | 761 | 760 | 761 | 700 | 761 |
| 2025-04-01 | 766 | 766 | 761 | 761 | 1,200 | 761 |
| 2025-03-31 | 764 | 765 | 764 | 765 | 300 | 765 |
| 2025-03-28 | 746 | 820 | 746 | 775 | 7,800 | 775 |
| 2025-03-27 | 816 | 820 | 816 | 816 | 1,500 | 816 |
| 2025-03-26 | 810 | 815 | 810 | 815 | 1,100 | 815 |
| 2025-03-25 | 805 | 810 | 805 | 807 | 2,100 | 807 |
| 2025-03-24 | 814 | 817 | 807 | 817 | 1,400 | 817 |
| 2025-03-21 | 809 | 814 | 809 | 814 | 800 | 814 |
| 2025-03-19 | 811 | 811 | 802 | 810 | 1,100 | 810 |
| 2025-03-18 | 810 | 810 | 800 | 809 | 2,300 | 809 |
| 2025-03-17 | 811 | 813 | 810 | 811 | 1,000 | 811 |
| 2025-03-14 | 810 | 812 | 810 | 812 | 900 | 812 |
| 2025-03-13 | 810 | 810 | 810 | 810 | 200 | 810 |
| 2025-03-12 | 810 | 812 | 810 | 810 | 400 | 810 |
| 2025-03-11 | 811 | 811 | 810 | 810 | 1,100 | 810 |
| 2025-03-10 | 810 | 811 | 810 | 811 | 300 | 811 |
| 2025-03-07 | 809 | 810 | 809 | 810 | 500 | 810 |
| 2025-03-06 | 810 | 812 | 801 | 802 | 1,500 | 802 |
| 2025-03-05 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2025-03-04 | 808 | 808 | 808 | 808 | 300 | 808 |
| 2025-03-03 | 808 | 809 | 808 | 809 | 800 | 809 |
| 2025-02-28 | 807 | 808 | 798 | 808 | 1,400 | 808 |
| 2025-02-27 | 809 | 809 | 807 | 807 | 500 | 807 |
| 2025-02-26 | 811 | 811 | 811 | 811 | 100 | 811 |
| 2025-02-25 | 801 | 805 | 800 | 805 | 300 | 805 |
| 2025-02-21 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2025-02-20 | - | - | - | 800 | - | 800 |
| 2025-02-19 | 802 | 802 | 800 | 800 | 300 | 800 |
| 2025-02-18 | - | - | - | 804 | - | 804 |
| 2025-02-17 | 804 | 810 | 803 | 804 | 500 | 804 |
| 2025-02-14 | 810 | 810 | 810 | 810 | 1,100 | 810 |
| 2025-02-13 | - | - | - | 802 | - | 802 |
| 2025-02-12 | 802 | 802 | 802 | 802 | 400 | 802 |
| 2025-02-10 | 802 | 802 | 801 | 801 | 500 | 801 |
| 2025-02-07 | 813 | 813 | 810 | 810 | 300 | 810 |
| 2025-02-06 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2025-02-05 | 798 | 798 | 798 | 798 | 1,200 | 798 |
| 2025-02-04 | 810 | 816 | 810 | 810 | 800 | 810 |
| 2025-02-03 | 817 | 817 | 810 | 811 | 600 | 811 |
| 2025-01-31 | 816 | 817 | 816 | 817 | 300 | 817 |
| 2025-01-30 | 802 | 834 | 802 | 804 | 1,600 | 804 |
| 2025-01-29 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2025-01-28 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2025-01-27 | 788 | 793 | 788 | 788 | 600 | 788 |
| 2025-01-24 | 786 | 788 | 786 | 788 | 200 | 788 |
| 2025-01-23 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2025-01-22 | 793 | 793 | 789 | 789 | 200 | 789 |
| 2025-01-21 | 794 | 794 | 794 | 794 | 100 | 794 |
| 2025-01-20 | 804 | 805 | 801 | 801 | 700 | 801 |
| 2025-01-17 | - | - | - | 805 | - | 805 |
| 2025-01-16 | 805 | 805 | 805 | 805 | 700 | 805 |
| 2025-01-15 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2025-01-14 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2025-01-10 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2025-01-09 | 796 | 796 | 792 | 792 | 700 | 792 |
| 2025-01-08 | 825 | 825 | 798 | 798 | 2,200 | 798 |
| 2025-01-07 | 815 | 825 | 815 | 825 | 800 | 825 |
| 2025-01-06 | 818 | 820 | 815 | 815 | 1,100 | 815 |
分割・併合履歴 ： [2016-09-28]1株→0.5株