7719 (株)東京衡機 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 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 191 | 197 | 191 | 193 | 29,500 | 193 |
| 2025-04-02 | 196 | 198 | 195 | 195 | 23,300 | 195 |
| 2025-04-01 | 198 | 198 | 194 | 195 | 16,200 | 195 |
| 2025-03-31 | 194 | 199 | 191 | 194 | 61,700 | 194 |
| 2025-03-28 | 194 | 225 | 191 | 194 | 635,200 | 194 |
| 2025-03-27 | 204 | 223 | 186 | 196 | 279,000 | 196 |
| 2025-03-26 | 195 | 239 | 193 | 204 | 583,100 | 204 |
| 2025-03-25 | 188 | 194 | 188 | 193 | 27,500 | 193 |
| 2025-03-24 | 194 | 205 | 184 | 188 | 196,400 | 188 |
| 2025-03-21 | 194 | 195 | 190 | 190 | 56,900 | 190 |
| 2025-03-19 | 189 | 192 | 185 | 189 | 50,800 | 189 |
| 2025-03-18 | 181 | 188 | 181 | 186 | 68,600 | 186 |
| 2025-03-17 | 182 | 184 | 180 | 180 | 12,000 | 180 |
| 2025-03-14 | 185 | 186 | 181 | 181 | 29,800 | 181 |
| 2025-03-13 | 183 | 184 | 181 | 181 | 10,900 | 181 |
| 2025-03-12 | 183 | 185 | 181 | 183 | 11,000 | 183 |
| 2025-03-11 | 184 | 184 | 178 | 183 | 43,300 | 183 |
| 2025-03-10 | 187 | 187 | 181 | 182 | 42,500 | 182 |
| 2025-03-07 | 180 | 181 | 178 | 178 | 23,600 | 178 |
| 2025-03-06 | 182 | 183 | 178 | 182 | 18,600 | 182 |
| 2025-03-05 | 179 | 181 | 175 | 180 | 36,500 | 180 |
| 2025-03-04 | 181 | 182 | 178 | 179 | 24,000 | 179 |
| 2025-03-03 | 178 | 186 | 177 | 181 | 25,300 | 181 |
| 2025-02-28 | 178 | 182 | 174 | 176 | 50,000 | 176 |
| 2025-02-27 | 180 | 183 | 178 | 180 | 20,200 | 180 |
| 2025-02-26 | 183 | 184 | 179 | 180 | 48,600 | 180 |
| 2025-02-25 | 183 | 184 | 181 | 183 | 30,300 | 183 |
| 2025-02-21 | 183 | 185 | 181 | 184 | 25,400 | 184 |
| 2025-02-20 | 184 | 185 | 183 | 184 | 16,000 | 184 |
| 2025-02-19 | 186 | 187 | 183 | 183 | 29,100 | 183 |
| 2025-02-18 | 180 | 188 | 180 | 186 | 82,800 | 186 |
| 2025-02-17 | 181 | 181 | 177 | 179 | 52,900 | 179 |
| 2025-02-14 | 179 | 183 | 179 | 181 | 50,800 | 181 |
| 2025-02-13 | 180 | 182 | 180 | 182 | 29,000 | 182 |
| 2025-02-12 | 182 | 184 | 179 | 179 | 41,400 | 179 |
| 2025-02-10 | 179 | 183 | 179 | 180 | 26,000 | 180 |
| 2025-02-07 | 179 | 184 | 178 | 179 | 43,500 | 179 |
| 2025-02-06 | 185 | 187 | 178 | 178 | 122,600 | 178 |
| 2025-02-05 | 184 | 187 | 179 | 180 | 496,000 | 180 |
| 2025-02-04 | 222 | 233 | 185 | 188 | 2,970,200 | 188 |
| 2025-02-03 | 182 | 186 | 179 | 183 | 30,900 | 183 |
| 2025-01-31 | 183 | 187 | 180 | 187 | 12,900 | 187 |
| 2025-01-30 | 176 | 185 | 175 | 185 | 17,600 | 185 |
| 2025-01-29 | 180 | 180 | 176 | 178 | 6,700 | 178 |
| 2025-01-28 | 179 | 180 | 176 | 180 | 6,900 | 180 |
| 2025-01-27 | 178 | 179 | 178 | 179 | 7,900 | 179 |
| 2025-01-24 | 173 | 178 | 173 | 178 | 25,000 | 178 |
| 2025-01-23 | 173 | 178 | 173 | 178 | 6,600 | 178 |
| 2025-01-22 | 171 | 177 | 171 | 174 | 8,500 | 174 |
| 2025-01-21 | 170 | 172 | 170 | 171 | 7,800 | 171 |
| 2025-01-20 | 175 | 175 | 172 | 172 | 5,600 | 172 |
| 2025-01-17 | 174 | 175 | 171 | 173 | 12,600 | 173 |
| 2025-01-16 | 176 | 178 | 175 | 175 | 4,300 | 175 |
| 2025-01-15 | 176 | 176 | 173 | 174 | 10,500 | 174 |
| 2025-01-14 | 180 | 184 | 174 | 176 | 37,200 | 176 |
| 2025-01-10 | 181 | 181 | 178 | 179 | 10,600 | 179 |
| 2025-01-09 | 183 | 183 | 179 | 179 | 7,400 | 179 |
| 2025-01-08 | 182 | 184 | 182 | 182 | 7,000 | 182 |
| 2025-01-07 | 183 | 184 | 182 | 184 | 9,800 | 184 |
| 2025-01-06 | 185 | 187 | 180 | 182 | 20,100 | 182 |
分割・併合履歴 ： [2018-08-29]1株→0.1株 [2005-10-06]1株→0.987株 [2005-07-26]1株→1.871株