6655 東洋電機(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-09 | 735 | 735 | 732 | 732 | 1,100 | 732 |
2023-06-08 | 738 | 738 | 735 | 735 | 1,100 | 735 |
2023-06-07 | 740 | 741 | 740 | 740 | 500 | 740 |
2023-06-06 | 740 | 740 | 740 | 740 | 400 | 740 |
2023-06-05 | 748 | 748 | 740 | 740 | 300 | 740 |
2023-06-02 | - | - | - | 748 | - | 748 |
2023-06-01 | 748 | 748 | 748 | 748 | 400 | 748 |
2023-05-31 | - | - | - | 748 | - | 748 |
2023-05-30 | - | - | - | 748 | - | 748 |
2023-05-29 | 748 | 748 | 748 | 748 | 900 | 748 |
2023-05-26 | - | - | - | 748 | - | 748 |
2023-05-25 | - | - | - | 736 | - | 736 |
2023-05-24 | - | - | - | 736 | - | 736 |
2023-05-23 | 732 | 750 | 732 | 736 | 600 | 736 |
2023-05-22 | 749 | 749 | 732 | 732 | 500 | 732 |
2023-05-19 | 740 | 777 | 729 | 729 | 1,400 | 729 |
2023-05-18 | 729 | 729 | 728 | 728 | 200 | 728 |
2023-05-17 | 728 | 747 | 728 | 730 | 900 | 730 |
2023-05-16 | 726 | 726 | 726 | 726 | 100 | 726 |
2023-05-15 | 747 | 747 | 746 | 746 | 800 | 746 |
2023-05-12 | 737 | 746 | 736 | 746 | 600 | 746 |
2023-05-11 | 736 | 736 | 736 | 736 | 300 | 736 |
2023-05-10 | 735 | 735 | 735 | 735 | 100 | 735 |
2023-05-09 | 733 | 733 | 733 | 733 | 100 | 733 |
2023-05-08 | 733 | 733 | 733 | 733 | 500 | 733 |
2023-05-02 | 733 | 733 | 733 | 733 | 400 | 733 |
2023-05-01 | 725 | 732 | 725 | 732 | 400 | 732 |
2023-04-28 | 725 | 725 | 725 | 725 | 100 | 725 |
2023-04-27 | 720 | 721 | 720 | 721 | 300 | 721 |
2023-04-26 | 726 | 726 | 720 | 720 | 200 | 720 |
2023-04-25 | 721 | 726 | 721 | 726 | 300 | 726 |
2023-04-24 | 726 | 726 | 720 | 726 | 500 | 726 |
2023-04-21 | 726 | 726 | 726 | 726 | 100 | 726 |
2023-04-20 | 725 | 727 | 725 | 727 | 300 | 727 |
2023-04-19 | 734 | 734 | 725 | 725 | 200 | 725 |
2023-04-18 | 735 | 735 | 735 | 735 | 200 | 735 |
2023-04-17 | 731 | 731 | 722 | 722 | 200 | 722 |
2023-04-14 | 728 | 728 | 728 | 728 | 200 | 728 |
2023-04-13 | - | - | - | 728 | - | 728 |
2023-04-12 | 728 | 728 | 728 | 728 | 200 | 728 |
2023-04-11 | 728 | 728 | 728 | 728 | 1,000 | 728 |
2023-04-10 | 730 | 730 | 730 | 730 | 100 | 730 |
2023-04-07 | 720 | 720 | 720 | 720 | 200 | 720 |
2023-04-06 | 723 | 725 | 715 | 717 | 800 | 717 |
2023-04-05 | 725 | 725 | 725 | 725 | 200 | 725 |
2023-04-04 | 721 | 724 | 721 | 724 | 300 | 724 |
2023-04-03 | 720 | 728 | 720 | 721 | 700 | 721 |
2023-03-31 | 717 | 721 | 717 | 720 | 800 | 720 |
2023-03-30 | 712 | 729 | 712 | 717 | 4,500 | 717 |
2023-03-29 | 763 | 770 | 762 | 770 | 1,600 | 770 |
2023-03-28 | 764 | 765 | 763 | 764 | 1,500 | 764 |
2023-03-27 | 760 | 764 | 760 | 764 | 600 | 764 |
2023-03-24 | 755 | 763 | 755 | 763 | 800 | 763 |
2023-03-23 | 753 | 755 | 753 | 755 | 500 | 755 |
2023-03-22 | 748 | 752 | 748 | 752 | 200 | 752 |
2023-03-20 | 760 | 760 | 740 | 748 | 500 | 748 |
2023-03-17 | 761 | 761 | 741 | 741 | 400 | 741 |
2023-03-16 | 746 | 761 | 742 | 742 | 900 | 742 |
2023-03-15 | 758 | 758 | 746 | 746 | 300 | 746 |
2023-03-14 | 750 | 757 | 740 | 757 | 700 | 757 |
2023-03-13 | 760 | 760 | 757 | 757 | 1,900 | 757 |
2023-03-10 | 757 | 757 | 750 | 757 | 800 | 757 |
2023-03-09 | 747 | 760 | 746 | 758 | 1,300 | 758 |
2023-03-08 | 748 | 759 | 748 | 759 | 1,300 | 759 |
2023-03-07 | 748 | 750 | 746 | 748 | 800 | 748 |
2023-03-06 | 750 | 750 | 748 | 750 | 1,000 | 750 |
2023-03-03 | 740 | 748 | 740 | 748 | 700 | 748 |
2023-03-02 | 749 | 749 | 748 | 748 | 300 | 748 |
2023-03-01 | 745 | 749 | 745 | 749 | 1,100 | 749 |
2023-02-28 | 748 | 748 | 745 | 745 | 600 | 745 |
2023-02-27 | 734 | 740 | 734 | 740 | 800 | 740 |
2023-02-24 | 725 | 730 | 724 | 730 | 500 | 730 |
2023-02-22 | 720 | 725 | 719 | 725 | 500 | 725 |
2023-02-21 | 720 | 721 | 720 | 721 | 500 | 721 |
2023-02-20 | 726 | 726 | 721 | 721 | 600 | 721 |
2023-02-17 | 725 | 726 | 725 | 726 | 300 | 726 |
2023-02-16 | 725 | 726 | 725 | 726 | 300 | 726 |
2023-02-15 | 725 | 725 | 725 | 725 | 2,200 | 725 |
2023-02-14 | 724 | 724 | 724 | 724 | 1,400 | 724 |
2023-02-13 | 724 | 724 | 724 | 724 | 100 | 724 |
2023-02-10 | 719 | 719 | 713 | 713 | 300 | 713 |
2023-02-09 | 716 | 717 | 713 | 717 | 400 | 717 |
2023-02-08 | 712 | 716 | 712 | 716 | 400 | 716 |
2023-02-07 | - | - | - | 716 | - | 716 |
2023-02-06 | 716 | 716 | 716 | 716 | 200 | 716 |
2023-02-03 | 716 | 716 | 716 | 716 | 100 | 716 |
2023-02-02 | - | - | - | 716 | - | 716 |
2023-02-01 | 716 | 716 | 716 | 716 | 500 | 716 |
2023-01-31 | 716 | 716 | 716 | 716 | 100 | 716 |
2023-01-30 | 715 | 716 | 715 | 716 | 600 | 716 |
2023-01-27 | 708 | 715 | 708 | 715 | 300 | 715 |
2023-01-26 | 706 | 706 | 705 | 705 | 200 | 705 |
2023-01-25 | 703 | 705 | 703 | 705 | 400 | 705 |
2023-01-24 | 705 | 705 | 705 | 705 | 200 | 705 |
2023-01-23 | 706 | 706 | 701 | 705 | 1,200 | 705 |
2023-01-20 | 724 | 724 | 705 | 705 | 500 | 705 |
2023-01-19 | 710 | 724 | 710 | 724 | 300 | 724 |
2023-01-18 | 701 | 720 | 701 | 705 | 1,300 | 705 |
2023-01-17 | 710 | 710 | 710 | 710 | 100 | 710 |
2023-01-16 | 711 | 711 | 711 | 711 | 300 | 711 |
2023-01-13 | 708 | 710 | 708 | 710 | 600 | 710 |
2023-01-12 | 705 | 708 | 705 | 708 | 700 | 708 |
2023-01-11 | 704 | 707 | 702 | 705 | 1,700 | 705 |
2023-01-10 | 700 | 704 | 700 | 704 | 300 | 704 |
2023-01-06 | 704 | 704 | 704 | 704 | 300 | 704 |
2023-01-05 | 710 | 710 | 704 | 704 | 800 | 704 |
2023-01-04 | 704 | 710 | 704 | 710 | 400 | 710 |
分割・併合履歴 : [2016-09-28]1株→0.5株