7721 東京計器(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,085 | 3,095 | 2,778 | 2,904 | 605,400 | 2,904 |
| 2025-04-03 | 3,100 | 3,230 | 3,080 | 3,165 | 369,500 | 3,165 |
| 2025-04-02 | 3,260 | 3,350 | 3,220 | 3,300 | 281,600 | 3,300 |
| 2025-04-01 | 3,415 | 3,415 | 3,245 | 3,255 | 271,100 | 3,255 |
| 2025-03-31 | 3,475 | 3,535 | 3,335 | 3,345 | 438,000 | 3,345 |
| 2025-03-28 | 3,695 | 3,835 | 3,525 | 3,545 | 430,100 | 3,545 |
| 2025-03-27 | 3,630 | 3,695 | 3,595 | 3,695 | 206,100 | 3,695 |
| 2025-03-26 | 3,695 | 3,695 | 3,610 | 3,670 | 174,300 | 3,670 |
| 2025-03-25 | 3,705 | 3,730 | 3,665 | 3,680 | 211,000 | 3,680 |
| 2025-03-24 | 3,780 | 3,810 | 3,640 | 3,640 | 204,400 | 3,640 |
| 2025-03-21 | 3,700 | 3,750 | 3,655 | 3,750 | 255,100 | 3,750 |
| 2025-03-19 | 3,655 | 3,750 | 3,655 | 3,720 | 366,300 | 3,720 |
| 2025-03-18 | 3,785 | 3,795 | 3,605 | 3,630 | 476,300 | 3,630 |
| 2025-03-17 | 3,550 | 3,760 | 3,545 | 3,720 | 672,100 | 3,720 |
| 2025-03-14 | 3,450 | 3,525 | 3,420 | 3,480 | 272,700 | 3,480 |
| 2025-03-13 | 3,490 | 3,520 | 3,420 | 3,465 | 224,800 | 3,465 |
| 2025-03-12 | 3,330 | 3,500 | 3,330 | 3,410 | 348,100 | 3,410 |
| 2025-03-11 | 3,350 | 3,395 | 3,255 | 3,340 | 498,800 | 3,340 |
| 2025-03-10 | 3,670 | 3,730 | 3,415 | 3,430 | 757,000 | 3,430 |
| 2025-03-07 | 3,475 | 3,665 | 3,475 | 3,600 | 812,900 | 3,600 |
| 2025-03-06 | 3,445 | 3,630 | 3,375 | 3,465 | 1,038,500 | 3,465 |
| 2025-03-05 | 3,285 | 3,445 | 3,235 | 3,415 | 679,900 | 3,415 |
| 2025-03-04 | 3,050 | 3,295 | 3,030 | 3,260 | 474,500 | 3,260 |
| 2025-03-03 | 3,050 | 3,155 | 3,020 | 3,095 | 233,400 | 3,095 |
| 2025-02-28 | 2,995 | 3,020 | 2,970 | 2,998 | 243,100 | 2,998 |
| 2025-02-27 | 3,085 | 3,105 | 3,040 | 3,050 | 180,300 | 3,050 |
| 2025-02-26 | 3,025 | 3,045 | 2,951 | 3,020 | 410,000 | 3,020 |
| 2025-02-25 | 3,200 | 3,210 | 3,050 | 3,060 | 425,400 | 3,060 |
| 2025-02-21 | 3,335 | 3,335 | 3,240 | 3,240 | 173,800 | 3,240 |
| 2025-02-20 | 3,450 | 3,460 | 3,350 | 3,365 | 175,200 | 3,365 |
| 2025-02-19 | 3,480 | 3,555 | 3,460 | 3,470 | 196,600 | 3,470 |
| 2025-02-18 | 3,450 | 3,575 | 3,450 | 3,475 | 332,500 | 3,475 |
| 2025-02-17 | 3,400 | 3,450 | 3,350 | 3,420 | 179,000 | 3,420 |
| 2025-02-14 | 3,545 | 3,590 | 3,365 | 3,405 | 323,800 | 3,405 |
| 2025-02-13 | 3,545 | 3,630 | 3,465 | 3,555 | 391,100 | 3,555 |
| 2025-02-12 | 3,520 | 3,545 | 3,440 | 3,510 | 328,700 | 3,510 |
| 2025-02-10 | 3,405 | 3,625 | 3,400 | 3,545 | 1,426,700 | 3,545 |
| 2025-02-07 | 3,160 | 3,210 | 3,095 | 3,160 | 222,600 | 3,160 |
| 2025-02-06 | 3,070 | 3,175 | 3,035 | 3,165 | 271,700 | 3,165 |
| 2025-02-05 | 3,025 | 3,045 | 3,015 | 3,035 | 146,100 | 3,035 |
| 2025-02-04 | 3,050 | 3,080 | 3,000 | 3,020 | 208,700 | 3,020 |
| 2025-02-03 | 3,140 | 3,150 | 3,005 | 3,005 | 261,800 | 3,005 |
| 2025-01-31 | 3,145 | 3,195 | 3,110 | 3,175 | 142,800 | 3,175 |
| 2025-01-30 | 3,145 | 3,170 | 3,110 | 3,155 | 152,600 | 3,155 |
| 2025-01-29 | 3,160 | 3,170 | 3,095 | 3,145 | 139,600 | 3,145 |
| 2025-01-28 | 3,105 | 3,160 | 3,045 | 3,135 | 248,600 | 3,135 |
| 2025-01-27 | 3,265 | 3,295 | 3,145 | 3,170 | 214,700 | 3,170 |
| 2025-01-24 | 3,305 | 3,310 | 3,205 | 3,245 | 378,300 | 3,245 |
| 2025-01-23 | 3,150 | 3,365 | 3,125 | 3,350 | 468,100 | 3,350 |
| 2025-01-22 | 3,155 | 3,185 | 3,090 | 3,150 | 247,400 | 3,150 |
| 2025-01-21 | 3,185 | 3,205 | 3,090 | 3,135 | 442,000 | 3,135 |
| 2025-01-20 | 3,000 | 3,100 | 2,974 | 3,060 | 246,100 | 3,060 |
| 2025-01-17 | 2,975 | 2,978 | 2,893 | 2,952 | 236,100 | 2,952 |
| 2025-01-16 | 2,972 | 3,050 | 2,908 | 3,000 | 249,600 | 3,000 |
| 2025-01-15 | 2,925 | 2,938 | 2,888 | 2,910 | 152,600 | 2,910 |
| 2025-01-14 | 2,957 | 2,970 | 2,897 | 2,933 | 281,600 | 2,933 |
| 2025-01-10 | 2,985 | 3,040 | 2,979 | 2,986 | 173,800 | 2,986 |
| 2025-01-09 | 3,070 | 3,070 | 2,965 | 3,030 | 350,600 | 3,030 |
| 2025-01-08 | 3,155 | 3,175 | 3,080 | 3,105 | 256,600 | 3,105 |
| 2025-01-07 | 3,290 | 3,320 | 3,160 | 3,160 | 284,700 | 3,160 |
| 2025-01-06 | 3,310 | 3,320 | 3,215 | 3,230 | 207,700 | 3,230 |
分割・併合履歴 ： [2017-09-27]1株→0.2株