5,989円
東京計器の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/11/25 | 5,500.0 | 5,520.0 | 5,190.0 | 5,290.0 | 5,290.0 | 263,900 |
| 2025/11/21 | 5,550.0 | 5,640.0 | 5,400.0 | 5,400.0 | 5,400.0 | 328,700 |
| 2025/11/20 | 5,710.0 | 5,870.0 | 5,610.0 | 5,750.0 | 5,750.0 | 339,000 |
| 2025/11/19 | 5,610.0 | 5,670.0 | 5,370.0 | 5,580.0 | 5,580.0 | 285,200 |
| 2025/11/18 | 5,900.0 | 5,940.0 | 5,660.0 | 5,660.0 | 5,660.0 | 281,500 |
| 2025/11/17 | 5,780.0 | 6,150.0 | 5,720.0 | 6,070.0 | 6,070.0 | 327,800 |
| 2025/11/14 | 5,790.0 | 5,930.0 | 5,760.0 | 5,780.0 | 5,780.0 | 245,400 |
| 2025/11/13 | 5,830.0 | 6,010.0 | 5,790.0 | 5,970.0 | 5,970.0 | 273,800 |
| 2025/11/12 | 5,810.0 | 5,890.0 | 5,740.0 | 5,830.0 | 5,830.0 | 234,000 |
| 2025/11/11 | 6,150.0 | 6,180.0 | 5,790.0 | 5,840.0 | 5,840.0 | 365,500 |
| 2025/11/10 | 6,050.0 | 6,280.0 | 5,960.0 | 6,150.0 | 6,150.0 | 653,800 |
| 2025/11/07 | 5,670.0 | 5,790.0 | 5,620.0 | 5,710.0 | 5,710.0 | 309,500 |
| 2025/11/06 | 5,960.0 | 6,090.0 | 5,850.0 | 5,920.0 | 5,920.0 | 337,700 |
| 2025/11/05 | 5,800.0 | 5,900.0 | 5,590.0 | 5,860.0 | 5,860.0 | 433,600 |
| 2025/11/04 | 6,190.0 | 6,250.0 | 6,060.0 | 6,090.0 | 6,090.0 | 511,600 |
| 2025/10/31 | 5,930.0 | 6,100.0 | 5,900.0 | 6,090.0 | 6,090.0 | 417,000 |
| 2025/10/30 | 5,940.0 | 6,170.0 | 5,890.0 | 6,090.0 | 6,090.0 | 677,100 |
| 2025/10/29 | 6,210.0 | 6,210.0 | 5,830.0 | 5,890.0 | 5,890.0 | 748,400 |
| 2025/10/28 | 6,470.0 | 6,470.0 | 6,010.0 | 6,070.0 | 6,070.0 | 1,134,400 |
| 2025/10/27 | 5,940.0 | 6,590.0 | 5,880.0 | 6,520.0 | 6,520.0 | 1,574,000 |
おすすめ条件でスクリーニングされた銘柄を見る
東京計器の取引履歴を振り返りませんか？
東京計器の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
