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
2024-12-063,4703,4753,3603,425310,7003,425
2024-12-053,6953,7203,4653,465606,5003,465
2024-12-043,4953,7153,4553,650942,0003,650
2024-12-033,3453,3703,3153,355144,1003,355
2024-12-023,3153,3403,2703,315152,0003,315
2024-11-293,3903,4153,3303,335127,2003,335
2024-11-283,3003,3753,3003,375178,6003,375
2024-11-273,3853,3903,2853,330256,3003,330
2024-11-263,6053,6103,3703,400617,6003,400
2024-11-253,6503,7303,5503,705372,9003,705
2024-11-223,6153,6403,5653,625208,2003,625
2024-11-213,7753,8003,5603,630316,1003,630
2024-11-203,5903,7953,5653,745330,5003,745
2024-11-193,6403,6803,5603,590182,9003,590
2024-11-183,6503,7053,5753,600179,7003,600
2024-11-153,7153,7403,6153,715281,1003,715
2024-11-143,5153,7653,4853,715440,5003,715
2024-11-133,5503,6403,4753,530263,9003,530
2024-11-123,6903,7453,6003,620418,8003,620
2024-11-113,6353,7853,5153,6351,075,4003,635
2024-11-083,1803,3403,1503,335488,6003,335
2024-11-073,3003,3003,1353,235417,7003,235
2024-11-062,9483,1652,9303,160397,5003,160
2024-11-052,8752,9282,8582,880199,0002,880
2024-11-012,9582,9642,8502,850239,0002,850
2024-10-312,9823,0402,9583,015127,7003,015
2024-10-303,0203,0452,9842,995273,6002,995
2024-10-292,9443,0352,9223,005180,0003,005
2024-10-282,9073,0002,9002,960179,0002,960
2024-10-252,9993,0302,9112,912238,1002,912
2024-10-242,9513,0252,9352,991170,0002,991
2024-10-233,0303,0502,9622,998316,0002,998
2024-10-223,0853,1703,0203,055162,6003,055
2024-10-213,1153,1803,0953,100168,8003,100
2024-10-183,1153,1953,0803,110281,7003,110
2024-10-173,1703,1703,0503,090373,1003,090
2024-10-163,1503,2053,1203,180192,4003,180
2024-10-153,2303,2953,1603,205210,5003,205
2024-10-113,2553,2753,1753,180169,0003,180
2024-10-103,2703,2803,1353,235244,0003,235
2024-10-093,2703,3103,2353,295217,5003,295
2024-10-083,3003,3603,2053,235240,9003,235
2024-10-073,2953,3253,2203,295321,8003,295
2024-10-043,2603,3153,2153,225324,3003,225
2024-10-033,5453,5453,2853,305617,3003,305
2024-10-023,5703,6703,3853,405953,5003,405
2024-10-013,2703,6103,2053,530931,4003,530
2024-09-303,2803,3503,2053,205503,7003,205
2024-09-273,3003,4853,2453,405737,9003,405
2024-09-263,2803,3453,1903,240389,4003,240
2024-09-253,2653,3353,2003,210472,2003,210
2024-09-243,1603,3253,1253,310678,9003,310
2024-09-203,0053,1102,9783,090351,5003,090
2024-09-192,8092,9802,7832,954438,9002,954
2024-09-182,7552,7642,6722,722221,1002,722
2024-09-172,7742,7982,6802,729270,3002,729
2024-09-132,6562,7752,6562,765360,8002,765
2024-09-122,6472,6702,5882,640232,4002,640
2024-09-112,5912,6292,5062,546321,5002,546
2024-09-102,6122,6222,5312,541147,7002,541
2024-09-092,5192,6112,4862,584228,1002,584
2024-09-062,6982,7002,6122,634278,8002,634
2024-09-052,8222,8872,6842,692357,2002,692
2024-09-042,9412,9752,8522,854278,7002,854
2024-09-033,1253,1303,0403,105194,5003,105
2024-09-023,0503,1203,0153,100246,9003,100
2024-08-302,9153,0252,9152,976250,1002,976
2024-08-292,8192,8932,8102,89399,7002,893
2024-08-282,8652,8652,8152,843122,3002,843
2024-08-272,8102,8922,7692,889155,3002,889
2024-08-262,8992,9042,7682,809209,2002,809
2024-08-232,8412,9302,8302,902195,1002,902
2024-08-222,9162,9662,8622,876250,0002,876
2024-08-212,9172,9692,8932,951222,4002,951
2024-08-202,9802,9902,8892,975390,8002,975
2024-08-193,1603,1602,9712,975307,0002,975
2024-08-162,9503,1602,9403,160338,7003,160
2024-08-152,9522,9782,8432,887263,2002,887
2024-08-142,8362,9752,7362,904349,2002,904
2024-08-132,8553,0302,8552,886421,5002,886
2024-08-093,0953,1052,8752,962300,4002,962
2024-08-082,8853,0302,8702,977259,2002,977
2024-08-072,6963,0602,6842,933345,1002,933
2024-08-062,6522,8702,6162,755374,0002,755
2024-08-052,7492,7732,4512,452479,0002,452
2024-08-023,0103,0852,9492,951386,3002,951
2024-08-013,3403,3403,1103,145260,9003,145
2024-07-313,2903,4103,2603,410154,8003,410
2024-07-303,4103,4653,3253,370132,6003,370
2024-07-293,4003,5003,3603,435200,7003,435
2024-07-263,3503,4453,3253,340174,0003,340
2024-07-253,4553,4803,3253,330332,1003,330
2024-07-243,5703,6653,5403,545152,9003,545
2024-07-233,6603,6703,5653,570184,9003,570
2024-07-223,7753,7803,5903,605261,3003,605
2024-07-193,7703,8053,7253,775166,1003,775
2024-07-183,9003,9353,7803,780284,0003,780
2024-07-174,0954,1053,9553,970273,6003,970
2024-07-163,8904,1553,8654,025557,1004,025
2024-07-123,6703,7553,6603,750181,5003,750
2024-07-113,8503,8953,7303,735205,8003,735
2024-07-103,7703,8153,6453,695229,0003,695
2024-07-093,8903,9303,7803,815243,7003,815
2024-07-083,8003,9053,7703,845236,8003,845
2024-07-053,7303,7703,6403,690232,1003,690
2024-07-043,8553,9053,7503,780265,2003,780
2024-07-033,7503,8453,7503,845241,1003,845
2024-07-023,6953,8553,6853,730399,4003,730
2024-07-013,5603,6703,5553,640200,9003,640
2024-06-283,5603,5953,5103,560152,1003,560
2024-06-273,5003,5603,4703,510136,1003,510
2024-06-263,3103,5003,3003,500172,6003,500
2024-06-253,3553,3553,2653,290103,9003,290
2024-06-243,2203,3903,2153,365192,6003,365
2024-06-213,2653,2653,1803,200122,9003,200
2024-06-203,3503,3553,2103,260126,5003,260
2024-06-193,3903,4553,3403,365141,0003,365
2024-06-183,4153,4603,3553,405167,1003,405
2024-06-173,4203,4453,3353,395183,9003,395
2024-06-143,2103,4703,2103,465319,6003,465
2024-06-133,3003,3003,1703,185125,4003,185
2024-06-123,2153,3453,2153,275268,9003,275
2024-06-113,0003,3153,0003,210563,0003,210
2024-06-102,9002,9992,8852,999116,8002,999
2024-06-072,8662,9702,8662,916130,9002,916
2024-06-062,9192,9502,8262,854119,9002,854
2024-06-053,0453,0652,8702,876266,7002,876
2024-06-043,1003,1803,0803,08068,5003,080
2024-06-033,1753,2003,1203,13569,6003,135
2024-05-313,0903,1503,0603,15074,3003,150
2024-05-303,1053,1303,0353,070144,8003,070
2024-05-293,2353,3303,1453,175185,5003,175
2024-05-283,1653,2803,1653,205130,8003,205
2024-05-273,1153,2003,1153,165104,9003,165
2024-05-243,1103,2503,1053,165117,7003,165
2024-05-233,2003,2053,0603,18094,6003,180
2024-05-223,1503,2553,1353,135159,2003,135
2024-05-213,1203,2203,0903,160171,8003,160
2024-05-203,0503,1503,0453,075120,0003,075
2024-05-173,0603,0902,9813,035168,2003,035
2024-05-163,0653,1303,0353,060153,4003,060
2024-05-153,0603,1602,9903,050203,3003,050
2024-05-143,1803,3153,0553,120649,5003,120
2024-05-132,9753,1802,9453,180531,0003,180
2024-05-102,6962,7792,6612,677228,3002,677
2024-05-092,6752,7112,6402,673169,8002,673
2024-05-082,6372,6682,6002,634124,3002,634
2024-05-072,5862,6642,5862,637101,1002,637
2024-05-022,4762,6172,4582,580128,8002,580
2024-05-012,5452,5722,4592,476140,2002,476
2024-04-302,5362,5912,4342,591268,1002,591
2024-04-262,5002,5282,4452,489109,8002,489
2024-04-252,5182,5512,4792,48896,3002,488
2024-04-242,5422,5712,5172,56497,2002,564
2024-04-232,5022,5302,4482,50195,6002,501
2024-04-222,5172,5452,4772,533120,2002,533
2024-04-192,5082,5282,4392,490114,0002,490
2024-04-182,5182,5762,4752,54594,2002,545
2024-04-172,5672,5672,4552,539146,0002,539
2024-04-162,6222,6272,5402,557178,6002,557
2024-04-152,6902,7432,6712,68193,1002,681
2024-04-122,7402,7562,6662,701106,3002,701
2024-04-112,5762,7302,5712,719151,6002,719
2024-04-102,5902,6452,5832,61270,7002,612
2024-04-092,5692,6262,5512,61994,6002,619
2024-04-082,5572,5992,5202,55895,3002,558
2024-04-052,5862,5862,5142,547174,6002,547
2024-04-042,6292,6942,6292,650158,3002,650
2024-04-032,5692,6292,5112,584131,5002,584
2024-04-022,6562,6892,6002,619118,5002,619
2024-04-012,7432,7502,6342,655164,8002,655
2024-03-292,5902,7302,5502,719204,8002,719
2024-03-282,5632,6732,5612,580250,3002,580
2024-03-272,6192,6192,5392,563196,5002,563
2024-03-262,5432,5942,5232,581106,7002,581
2024-03-252,5642,6402,5572,580163,1002,580
2024-03-222,6012,6302,5272,570131,0002,570
2024-03-212,4782,5842,4652,584180,1002,584
2024-03-192,4642,4782,4202,436106,5002,436
2024-03-182,4092,4552,3922,451108,2002,451
2024-03-152,3402,4432,3132,391160,0002,391
2024-03-142,4002,4002,3352,390243,2002,390
2024-03-132,5252,5752,4162,431177,9002,431
2024-03-122,5042,5202,4602,508150,4002,508
2024-03-112,4972,5712,4622,532261,6002,532
2024-03-082,5532,6132,5352,558155,7002,558
2024-03-072,6242,6672,5532,584269,3002,584
2024-03-062,4682,6172,4372,587204,7002,587
2024-03-052,4252,5322,4102,504201,7002,504
2024-03-042,5002,5162,3952,424255,7002,424
2024-03-012,4412,5452,4412,471233,4002,471
2024-02-292,4502,4502,3652,370160,2002,370
2024-02-282,4002,4512,3762,414183,1002,414
2024-02-272,3412,4142,3412,386131,8002,386
2024-02-262,3502,3632,3092,32279,5002,322
2024-02-222,3002,4122,2902,328282,2002,328
2024-02-212,2212,2712,1812,261168,1002,261
2024-02-202,3262,3352,2312,275179,4002,275
2024-02-192,3222,3582,2932,326123,4002,326
2024-02-162,3022,3922,3022,333197,4002,333
2024-02-152,2722,3482,2022,302276,4002,302
2024-02-142,3402,3712,1722,192458,6002,192
2024-02-132,1892,2792,1792,279403,7002,279
2024-02-091,8941,9241,8571,879153,5001,879
2024-02-081,8771,9071,8401,90493,5001,904
2024-02-071,8271,8701,8241,85775,0001,857
2024-02-061,8061,8381,8051,83043,7001,830
2024-02-051,8021,8331,7991,82457,5001,824
2024-02-021,8151,8151,7661,79245,7001,792
2024-02-011,7961,8451,7951,80480,0001,804
2024-01-311,7761,8181,7661,80272,8001,802
2024-01-301,8071,8091,7761,78980,8001,789
2024-01-291,8391,8471,8121,81650,7001,816
2024-01-261,8551,8621,8221,82268,3001,822
2024-01-251,8551,8831,8551,87936,9001,879
2024-01-241,8691,8691,8451,85745,3001,857
2024-01-231,8991,9121,8621,86952,8001,869
2024-01-221,8521,8991,8521,88753,7001,887
2024-01-191,8781,8781,8341,84347,6001,843
2024-01-181,8201,8891,8201,85374,3001,853
2024-01-171,8581,8761,8241,82489,8001,824
2024-01-161,9001,9011,8551,85894,8001,858
2024-01-151,8251,9051,8241,900116,2001,900
2024-01-121,7771,8421,7701,823134,3001,823
2024-01-111,7901,7961,7611,76181,4001,761
2024-01-101,7921,8041,7681,77968,9001,779
2024-01-091,7721,8111,7721,80992,0001,809
2024-01-051,7981,7981,7561,77460,5001,774
2024-01-041,7801,7961,7301,78180,4001,781

分割・併合履歴 : [2017-09-27]1株→0.2株