10,619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) |
|---|---|---|---|---|---|---|
| 2020/06/24 | 3,465.0 | 3,490.0 | 3,435.0 | 3,475.0 | 3,475.0 | 167,400 |
| 2020/06/23 | 3,430.0 | 3,530.0 | 3,430.0 | 3,490.0 | 3,490.0 | 249,700 |
| 2020/06/22 | 3,360.0 | 3,435.0 | 3,350.0 | 3,425.0 | 3,425.0 | 223,300 |
| 2020/06/19 | 3,485.0 | 3,500.0 | 3,415.0 | 3,440.0 | 3,440.0 | 284,900 |
| 2020/06/18 | 3,510.0 | 3,545.0 | 3,400.0 | 3,440.0 | 3,440.0 | 225,100 |
| 2020/06/17 | 3,545.0 | 3,565.0 | 3,490.0 | 3,520.0 | 3,520.0 | 171,900 |
| 2020/06/16 | 3,480.0 | 3,555.0 | 3,460.0 | 3,545.0 | 3,545.0 | 232,500 |
| 2020/06/15 | 3,500.0 | 3,500.0 | 3,340.0 | 3,340.0 | 3,340.0 | 224,600 |
| 2020/06/12 | 3,465.0 | 3,555.0 | 3,445.0 | 3,510.0 | 3,510.0 | 213,400 |
| 2020/06/11 | 3,680.0 | 3,720.0 | 3,620.0 | 3,620.0 | 3,620.0 | 126,100 |
| 2020/06/10 | 3,655.0 | 3,770.0 | 3,630.0 | 3,745.0 | 3,745.0 | 193,000 |
| 2020/06/09 | 3,765.0 | 3,765.0 | 3,640.0 | 3,680.0 | 3,680.0 | 213,000 |
| 2020/06/08 | 3,845.0 | 3,850.0 | 3,780.0 | 3,795.0 | 3,795.0 | 241,500 |
| 2020/06/05 | 3,695.0 | 3,745.0 | 3,635.0 | 3,745.0 | 3,745.0 | 248,400 |
| 2020/06/04 | 3,760.0 | 3,760.0 | 3,645.0 | 3,690.0 | 3,690.0 | 231,500 |
| 2020/06/03 | 3,810.0 | 3,830.0 | 3,705.0 | 3,740.0 | 3,740.0 | 243,200 |
| 2020/06/02 | 3,680.0 | 3,810.0 | 3,680.0 | 3,755.0 | 3,755.0 | 344,700 |
| 2020/06/01 | 3,555.0 | 3,700.0 | 3,515.0 | 3,700.0 | 3,700.0 | 336,200 |
| 2020/05/29 | 3,565.0 | 3,625.0 | 3,485.0 | 3,485.0 | 3,485.0 | 521,600 |
| 2020/05/28 | 3,675.0 | 3,680.0 | 3,550.0 | 3,605.0 | 3,605.0 | 263,000 |
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。
