7721 東京計器(株) 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 | 2,518 | 2,551 | 2,479 | 2,488 | 96,300 | 2,488 |
| 2024-04-24 | 2,542 | 2,571 | 2,517 | 2,564 | 97,200 | 2,564 |
| 2024-04-23 | 2,502 | 2,530 | 2,448 | 2,501 | 95,600 | 2,501 |
| 2024-04-22 | 2,517 | 2,545 | 2,477 | 2,533 | 120,200 | 2,533 |
| 2024-04-19 | 2,508 | 2,528 | 2,439 | 2,490 | 114,000 | 2,490 |
| 2024-04-18 | 2,518 | 2,576 | 2,475 | 2,545 | 94,200 | 2,545 |
| 2024-04-17 | 2,567 | 2,567 | 2,455 | 2,539 | 146,000 | 2,539 |
| 2024-04-16 | 2,622 | 2,627 | 2,540 | 2,557 | 178,600 | 2,557 |
| 2024-04-15 | 2,690 | 2,743 | 2,671 | 2,681 | 93,100 | 2,681 |
| 2024-04-12 | 2,740 | 2,756 | 2,666 | 2,701 | 106,300 | 2,701 |
| 2024-04-11 | 2,576 | 2,730 | 2,571 | 2,719 | 151,600 | 2,719 |
| 2024-04-10 | 2,590 | 2,645 | 2,583 | 2,612 | 70,700 | 2,612 |
| 2024-04-09 | 2,569 | 2,626 | 2,551 | 2,619 | 94,600 | 2,619 |
| 2024-04-08 | 2,557 | 2,599 | 2,520 | 2,558 | 95,300 | 2,558 |
| 2024-04-05 | 2,586 | 2,586 | 2,514 | 2,547 | 174,600 | 2,547 |
| 2024-04-04 | 2,629 | 2,694 | 2,629 | 2,650 | 158,300 | 2,650 |
| 2024-04-03 | 2,569 | 2,629 | 2,511 | 2,584 | 131,500 | 2,584 |
| 2024-04-02 | 2,656 | 2,689 | 2,600 | 2,619 | 118,500 | 2,619 |
| 2024-04-01 | 2,743 | 2,750 | 2,634 | 2,655 | 164,800 | 2,655 |
| 2024-03-29 | 2,590 | 2,730 | 2,550 | 2,719 | 204,800 | 2,719 |
| 2024-03-28 | 2,563 | 2,673 | 2,561 | 2,580 | 250,300 | 2,580 |
| 2024-03-27 | 2,619 | 2,619 | 2,539 | 2,563 | 196,500 | 2,563 |
| 2024-03-26 | 2,543 | 2,594 | 2,523 | 2,581 | 106,700 | 2,581 |
| 2024-03-25 | 2,564 | 2,640 | 2,557 | 2,580 | 163,100 | 2,580 |
| 2024-03-22 | 2,601 | 2,630 | 2,527 | 2,570 | 131,000 | 2,570 |
| 2024-03-21 | 2,478 | 2,584 | 2,465 | 2,584 | 180,100 | 2,584 |
| 2024-03-19 | 2,464 | 2,478 | 2,420 | 2,436 | 106,500 | 2,436 |
| 2024-03-18 | 2,409 | 2,455 | 2,392 | 2,451 | 108,200 | 2,451 |
| 2024-03-15 | 2,340 | 2,443 | 2,313 | 2,391 | 160,000 | 2,391 |
| 2024-03-14 | 2,400 | 2,400 | 2,335 | 2,390 | 243,200 | 2,390 |
| 2024-03-13 | 2,525 | 2,575 | 2,416 | 2,431 | 177,900 | 2,431 |
| 2024-03-12 | 2,504 | 2,520 | 2,460 | 2,508 | 150,400 | 2,508 |
| 2024-03-11 | 2,497 | 2,571 | 2,462 | 2,532 | 261,600 | 2,532 |
| 2024-03-08 | 2,553 | 2,613 | 2,535 | 2,558 | 155,700 | 2,558 |
| 2024-03-07 | 2,624 | 2,667 | 2,553 | 2,584 | 269,300 | 2,584 |
| 2024-03-06 | 2,468 | 2,617 | 2,437 | 2,587 | 204,700 | 2,587 |
| 2024-03-05 | 2,425 | 2,532 | 2,410 | 2,504 | 201,700 | 2,504 |
| 2024-03-04 | 2,500 | 2,516 | 2,395 | 2,424 | 255,700 | 2,424 |
| 2024-03-01 | 2,441 | 2,545 | 2,441 | 2,471 | 233,400 | 2,471 |
| 2024-02-29 | 2,450 | 2,450 | 2,365 | 2,370 | 160,200 | 2,370 |
| 2024-02-28 | 2,400 | 2,451 | 2,376 | 2,414 | 183,100 | 2,414 |
| 2024-02-27 | 2,341 | 2,414 | 2,341 | 2,386 | 131,800 | 2,386 |
| 2024-02-26 | 2,350 | 2,363 | 2,309 | 2,322 | 79,500 | 2,322 |
| 2024-02-22 | 2,300 | 2,412 | 2,290 | 2,328 | 282,200 | 2,328 |
| 2024-02-21 | 2,221 | 2,271 | 2,181 | 2,261 | 168,100 | 2,261 |
| 2024-02-20 | 2,326 | 2,335 | 2,231 | 2,275 | 179,400 | 2,275 |
| 2024-02-19 | 2,322 | 2,358 | 2,293 | 2,326 | 123,400 | 2,326 |
| 2024-02-16 | 2,302 | 2,392 | 2,302 | 2,333 | 197,400 | 2,333 |
| 2024-02-15 | 2,272 | 2,348 | 2,202 | 2,302 | 276,400 | 2,302 |
| 2024-02-14 | 2,340 | 2,371 | 2,172 | 2,192 | 458,600 | 2,192 |
| 2024-02-13 | 2,189 | 2,279 | 2,179 | 2,279 | 403,700 | 2,279 |
| 2024-02-09 | 1,894 | 1,924 | 1,857 | 1,879 | 153,500 | 1,879 |
| 2024-02-08 | 1,877 | 1,907 | 1,840 | 1,904 | 93,500 | 1,904 |
| 2024-02-07 | 1,827 | 1,870 | 1,824 | 1,857 | 75,000 | 1,857 |
| 2024-02-06 | 1,806 | 1,838 | 1,805 | 1,830 | 43,700 | 1,830 |
| 2024-02-05 | 1,802 | 1,833 | 1,799 | 1,824 | 57,500 | 1,824 |
| 2024-02-02 | 1,815 | 1,815 | 1,766 | 1,792 | 45,700 | 1,792 |
| 2024-02-01 | 1,796 | 1,845 | 1,795 | 1,804 | 80,000 | 1,804 |
| 2024-01-31 | 1,776 | 1,818 | 1,766 | 1,802 | 72,800 | 1,802 |
| 2024-01-30 | 1,807 | 1,809 | 1,776 | 1,789 | 80,800 | 1,789 |
| 2024-01-29 | 1,839 | 1,847 | 1,812 | 1,816 | 50,700 | 1,816 |
| 2024-01-26 | 1,855 | 1,862 | 1,822 | 1,822 | 68,300 | 1,822 |
| 2024-01-25 | 1,855 | 1,883 | 1,855 | 1,879 | 36,900 | 1,879 |
| 2024-01-24 | 1,869 | 1,869 | 1,845 | 1,857 | 45,300 | 1,857 |
| 2024-01-23 | 1,899 | 1,912 | 1,862 | 1,869 | 52,800 | 1,869 |
| 2024-01-22 | 1,852 | 1,899 | 1,852 | 1,887 | 53,700 | 1,887 |
| 2024-01-19 | 1,878 | 1,878 | 1,834 | 1,843 | 47,600 | 1,843 |
| 2024-01-18 | 1,820 | 1,889 | 1,820 | 1,853 | 74,300 | 1,853 |
| 2024-01-17 | 1,858 | 1,876 | 1,824 | 1,824 | 89,800 | 1,824 |
| 2024-01-16 | 1,900 | 1,901 | 1,855 | 1,858 | 94,800 | 1,858 |
| 2024-01-15 | 1,825 | 1,905 | 1,824 | 1,900 | 116,200 | 1,900 |
| 2024-01-12 | 1,777 | 1,842 | 1,770 | 1,823 | 134,300 | 1,823 |
| 2024-01-11 | 1,790 | 1,796 | 1,761 | 1,761 | 81,400 | 1,761 |
| 2024-01-10 | 1,792 | 1,804 | 1,768 | 1,779 | 68,900 | 1,779 |
| 2024-01-09 | 1,772 | 1,811 | 1,772 | 1,809 | 92,000 | 1,809 |
| 2024-01-05 | 1,798 | 1,798 | 1,756 | 1,774 | 60,500 | 1,774 |
| 2024-01-04 | 1,780 | 1,796 | 1,730 | 1,781 | 80,400 | 1,781 |
分割・併合履歴 ： [2017-09-27]1株→0.2株
