7729 (株)東京精密 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
2024-03-2911,77512,18511,58512,175407,20012,175
2024-03-2811,75011,94511,62511,685298,30011,685
2024-03-2711,97012,05511,79011,955323,60011,955
2024-03-2611,99012,33011,92011,980286,40011,980
2024-03-2512,04512,11011,96012,015282,60012,015
2024-03-2211,69012,19511,69012,135806,40012,135
2024-03-2111,50011,68011,21511,610572,50011,610
2024-03-1911,17511,30010,93511,150478,40011,150
2024-03-1811,10511,36511,04511,310384,40011,310
2024-03-1511,15511,16010,82011,010532,20011,010
2024-03-1411,28011,41010,86011,185708,30011,185
2024-03-1311,93012,06511,38511,580477,50011,580
2024-03-1211,12011,68511,01511,435575,30011,435
2024-03-1111,22511,62011,12511,420734,20011,420
2024-03-0812,64012,69512,08512,250674,20012,250
2024-03-0712,50012,67012,04512,340952,30012,340
2024-03-0611,55012,45511,50012,3901,107,90012,390
2024-03-0511,39011,74511,19511,695487,80011,695
2024-03-0411,42011,73511,42011,510833,30011,510
2024-03-0110,38511,14010,32011,120767,50011,120
2024-02-299,96010,2609,95010,225307,00010,225
2024-02-2810,12010,35010,08010,090237,60010,090
2024-02-2710,33010,37010,15010,280250,80010,280
2024-02-2610,30010,37010,09010,225404,80010,225
2024-02-229,95010,1059,74810,100574,70010,100
2024-02-219,5779,6699,4819,599290,3009,599
2024-02-209,5919,7829,5919,631300,8009,631
2024-02-199,7689,8549,6079,696376,6009,696
2024-02-1610,28010,3859,8109,886731,7009,886
2024-02-1510,16510,31510,01510,155455,70010,155
2024-02-149,65910,0459,6159,926424,9009,926
2024-02-139,9259,9599,7269,959389,2009,959
2024-02-099,7699,9339,5909,636396,4009,636
2024-02-089,5809,9559,5269,814689,2009,814
2024-02-079,5909,5909,3969,486619,1009,486
2024-02-069,7709,9789,5989,6781,368,4009,678
2024-02-0510,39010,63010,01010,285847,60010,285
2024-02-029,90110,2459,86810,190656,60010,190
2024-02-019,5409,8159,5229,751386,7009,751
2024-01-319,4709,6829,4329,682385,4009,682
2024-01-309,8009,8439,6829,728354,8009,728
2024-01-299,4609,7069,3809,603377,9009,603
2024-01-269,8209,8709,5319,601652,3009,601
2024-01-2510,22010,35010,02010,150487,20010,150
2024-01-2410,00010,1909,86110,110450,70010,110
2024-01-239,96510,2809,8609,952553,9009,952
2024-01-2210,19010,4559,95510,010860,60010,010
2024-01-199,5009,8539,4829,853679,8009,853
2024-01-189,0849,1869,0489,127257,9009,127
2024-01-179,3009,4569,0289,034471,9009,034
2024-01-169,2989,2989,1609,229269,5009,229
2024-01-159,0409,2999,0369,277283,2009,277
2024-01-129,0459,1538,9779,027407,0009,027
2024-01-119,0509,0668,9209,066390,0009,066
2024-01-108,8909,1908,8359,048799,3009,048
2024-01-098,3748,7848,3748,764645,1008,764
2024-01-058,2198,2818,1288,159395,6008,159
2024-01-048,2608,4148,1058,326717,8008,326

分割・併合履歴 : [1985-09-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.5株