7719 (株)東京衡機 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 270 | 270 | 261 | 261 | 89,000 | 261 |
| 2024-04-24 | 274 | 276 | 270 | 270 | 52,000 | 270 |
| 2024-04-23 | 277 | 278 | 270 | 274 | 167,500 | 274 |
| 2024-04-22 | 264 | 269 | 261 | 265 | 59,700 | 265 |
| 2024-04-19 | 273 | 273 | 262 | 263 | 109,300 | 263 |
| 2024-04-18 | 275 | 278 | 266 | 273 | 141,700 | 273 |
| 2024-04-17 | 305 | 305 | 280 | 280 | 261,600 | 280 |
| 2024-04-16 | 292 | 311 | 285 | 304 | 353,800 | 304 |
| 2024-04-15 | 270 | 294 | 267 | 289 | 245,900 | 289 |
| 2024-04-12 | 274 | 280 | 260 | 275 | 180,600 | 275 |
| 2024-04-11 | 279 | 284 | 275 | 279 | 120,000 | 279 |
| 2024-04-10 | 283 | 288 | 271 | 278 | 205,200 | 278 |
| 2024-04-09 | 262 | 285 | 256 | 282 | 504,700 | 282 |
| 2024-04-08 | 253 | 270 | 251 | 263 | 305,600 | 263 |
| 2024-04-05 | 251 | 252 | 246 | 247 | 77,000 | 247 |
| 2024-04-04 | 254 | 259 | 250 | 253 | 104,700 | 253 |
| 2024-04-03 | 248 | 291 | 242 | 251 | 1,005,500 | 251 |
| 2024-04-02 | 253 | 253 | 241 | 242 | 87,500 | 242 |
| 2024-04-01 | 246 | 251 | 241 | 251 | 53,400 | 251 |
| 2024-03-29 | 246 | 249 | 242 | 246 | 29,900 | 246 |
| 2024-03-28 | 246 | 246 | 240 | 241 | 52,300 | 241 |
| 2024-03-27 | 248 | 253 | 245 | 248 | 47,500 | 248 |
| 2024-03-26 | 251 | 257 | 236 | 244 | 123,800 | 244 |
| 2024-03-25 | 255 | 255 | 246 | 254 | 73,200 | 254 |
| 2024-03-22 | 256 | 260 | 248 | 258 | 125,800 | 258 |
| 2024-03-21 | 252 | 258 | 252 | 254 | 159,800 | 254 |
| 2024-03-19 | 283 | 286 | 246 | 251 | 1,143,500 | 251 |
| 2024-03-18 | 250 | 261 | 247 | 259 | 140,000 | 259 |
| 2024-03-15 | 243 | 252 | 239 | 250 | 159,000 | 250 |
| 2024-03-14 | 238 | 244 | 237 | 243 | 60,900 | 243 |
| 2024-03-13 | 244 | 245 | 236 | 238 | 67,200 | 238 |
| 2024-03-12 | 230 | 250 | 226 | 245 | 244,100 | 245 |
| 2024-03-11 | 222 | 230 | 221 | 228 | 67,600 | 228 |
| 2024-03-08 | 223 | 226 | 221 | 222 | 54,900 | 222 |
| 2024-03-07 | 230 | 230 | 222 | 223 | 32,200 | 223 |
| 2024-03-06 | 223 | 232 | 223 | 231 | 52,200 | 231 |
| 2024-03-05 | 232 | 232 | 220 | 223 | 85,800 | 223 |
| 2024-03-04 | 235 | 236 | 229 | 231 | 66,900 | 231 |
| 2024-03-01 | 241 | 244 | 232 | 239 | 107,900 | 239 |
| 2024-02-29 | 252 | 253 | 242 | 245 | 185,200 | 245 |
| 2024-02-28 | 264 | 269 | 238 | 249 | 1,290,600 | 249 |
| 2024-02-27 | 238 | 239 | 226 | 232 | 128,900 | 232 |
| 2024-02-26 | 230 | 239 | 229 | 237 | 102,700 | 237 |
| 2024-02-22 | 227 | 242 | 223 | 230 | 171,100 | 230 |
| 2024-02-21 | 226 | 227 | 221 | 223 | 22,100 | 223 |
| 2024-02-20 | 225 | 226 | 221 | 225 | 28,100 | 225 |
| 2024-02-19 | 217 | 224 | 217 | 223 | 39,400 | 223 |
| 2024-02-16 | 216 | 219 | 216 | 219 | 35,500 | 219 |
| 2024-02-15 | 218 | 221 | 216 | 216 | 31,500 | 216 |
| 2024-02-14 | 221 | 221 | 216 | 218 | 19,700 | 218 |
| 2024-02-13 | 217 | 222 | 216 | 218 | 59,600 | 218 |
| 2024-02-09 | 216 | 225 | 213 | 217 | 101,700 | 217 |
| 2024-02-08 | 215 | 220 | 211 | 216 | 63,600 | 216 |
| 2024-02-07 | 219 | 219 | 214 | 215 | 57,400 | 215 |
| 2024-02-06 | 221 | 222 | 218 | 220 | 24,000 | 220 |
| 2024-02-05 | 219 | 224 | 216 | 222 | 56,700 | 222 |
| 2024-02-02 | 220 | 221 | 215 | 216 | 63,300 | 216 |
| 2024-02-01 | 224 | 226 | 219 | 222 | 91,200 | 222 |
| 2024-01-31 | 227 | 227 | 221 | 224 | 70,800 | 224 |
| 2024-01-30 | 222 | 228 | 221 | 227 | 57,300 | 227 |
| 2024-01-29 | 225 | 228 | 219 | 220 | 95,700 | 220 |
| 2024-01-26 | 228 | 228 | 222 | 224 | 117,300 | 224 |
| 2024-01-25 | 232 | 234 | 228 | 228 | 91,600 | 228 |
| 2024-01-24 | 229 | 235 | 227 | 232 | 126,300 | 232 |
| 2024-01-23 | 225 | 231 | 223 | 227 | 122,100 | 227 |
| 2024-01-22 | 230 | 232 | 222 | 223 | 201,300 | 223 |
| 2024-01-19 | 240 | 241 | 229 | 230 | 216,500 | 230 |
| 2024-01-18 | 235 | 245 | 233 | 240 | 138,000 | 240 |
| 2024-01-17 | 243 | 247 | 235 | 235 | 235,000 | 235 |
| 2024-01-16 | 255 | 256 | 243 | 243 | 386,100 | 243 |
| 2024-01-15 | 275 | 300 | 255 | 261 | 1,510,500 | 261 |
| 2024-01-12 | 262 | 274 | 255 | 259 | 574,900 | 259 |
| 2024-01-11 | 309 | 314 | 248 | 277 | 2,320,500 | 277 |
| 2024-01-10 | 247 | 321 | 238 | 285 | 2,478,400 | 285 |
| 2024-01-09 | 260 | 308 | 241 | 247 | 2,540,400 | 247 |
| 2024-01-05 | 230 | 231 | 220 | 228 | 111,400 | 228 |
| 2024-01-04 | 237 | 237 | 225 | 229 | 86,800 | 229 |
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
