10,710円
東京精密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) |
|---|---|---|---|---|---|---|
| 2023/06/29 | 7,750.0 | 7,970.0 | 7,750.0 | 7,970.0 | 7,970.0 | 277,900 |
| 2023/06/28 | 7,550.0 | 7,770.0 | 7,550.0 | 7,760.0 | 7,760.0 | 335,200 |
| 2023/06/27 | 7,500.0 | 7,550.0 | 7,410.0 | 7,450.0 | 7,450.0 | 311,900 |
| 2023/06/26 | 7,430.0 | 7,600.0 | 7,360.0 | 7,460.0 | 7,460.0 | 385,100 |
| 2023/06/23 | 7,620.0 | 7,770.0 | 7,290.0 | 7,500.0 | 7,500.0 | 627,000 |
| 2023/06/22 | 7,570.0 | 7,740.0 | 7,560.0 | 7,610.0 | 7,610.0 | 426,500 |
| 2023/06/21 | 7,440.0 | 7,720.0 | 7,410.0 | 7,700.0 | 7,700.0 | 503,300 |
| 2023/06/20 | 7,190.0 | 7,580.0 | 7,160.0 | 7,580.0 | 7,580.0 | 519,500 |
| 2023/06/19 | 7,070.0 | 7,310.0 | 7,040.0 | 7,210.0 | 7,210.0 | 415,000 |
| 2023/06/16 | 6,940.0 | 7,260.0 | 6,910.0 | 7,190.0 | 7,190.0 | 763,400 |
| 2023/06/15 | 6,900.0 | 7,100.0 | 6,870.0 | 7,010.0 | 7,010.0 | 351,900 |
| 2023/06/14 | 7,070.0 | 7,080.0 | 6,790.0 | 6,850.0 | 6,850.0 | 382,700 |
| 2023/06/13 | 6,840.0 | 7,030.0 | 6,810.0 | 6,970.0 | 6,970.0 | 372,000 |
| 2023/06/12 | 6,660.0 | 6,790.0 | 6,620.0 | 6,780.0 | 6,780.0 | 340,800 |
| 2023/06/09 | 6,450.0 | 6,680.0 | 6,390.0 | 6,660.0 | 6,660.0 | 565,200 |
| 2023/06/08 | 6,310.0 | 6,420.0 | 6,260.0 | 6,350.0 | 6,350.0 | 341,700 |
| 2023/06/07 | 6,450.0 | 6,450.0 | 6,190.0 | 6,220.0 | 6,220.0 | 321,000 |
| 2023/06/06 | 6,230.0 | 6,410.0 | 6,200.0 | 6,400.0 | 6,400.0 | 232,600 |
| 2023/06/05 | 6,210.0 | 6,290.0 | 6,150.0 | 6,290.0 | 6,290.0 | 262,000 |
| 2023/06/02 | 6,230.0 | 6,270.0 | 6,160.0 | 6,240.0 | 6,240.0 | 210,800 |
おすすめ条件でスクリーニングされた銘柄を見る
東京精密の取引履歴を振り返りませんか？
東京精密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。
