6505東証S貸借
業種 電気機器
東洋電機製造 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,260 (24/04/04) | 900 (23/11/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,260 (24/04/04) | 971 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 977 | 1,260 | 971 | 1,126 | +153 | +15.7 | 4,160,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 848 | 1,081 | 825 | 973 | +129 | +15.3 | 7,602,500 |
| 2022 | 1,069 | 1,100 | 827 | 844 | -225 | -21.1 | 7,314,500 |
| 2021 | 1,166 | 1,380 | 988 | 1,069 | -97 | -8.3 | 7,108,400 |
| 2020 | 1,521 | 1,575 | 884 | 1,166 | -383 | -24.7 | 4,448,900 |
| 2019 | 1,185 | 1,751 | 1,155 | 1,549 | +334 | +27.5 | 5,515,000 |
| 2018 | 1,920 | 2,223 | 1,065 | 1,215 | -703 | -36.7 | 11,905,200 |
| 2017 | 1,586 | 2,540 | 1,577 | 1,918 | +331 | +20.9 | 14,328,100 |
| 2016 | 2,085 | 2,085 | 1,190 | 1,587 | -533 | -25.1 | 5,527,700 |
| 2015 | 1,975 | 2,585 | 1,730 | 2,120 | +120 | +6.0 | 9,819,200 |
| 2014 | 1,665 | 2,395 | 1,535 | 2,000 | +380 | +23.5 | 10,384,600 |
| 2013 | 1,250 | 1,850 | 1,140 | 1,620 | +405 | +33.3 | 9,471,600 |
| 2012 | 1,500 | 1,675 | 1,000 | 1,215 | -275 | -18.5 | 4,981,200 |
| 2011 | 2,400 | 2,750 | 1,415 | 1,490 | -870 | -36.9 | 11,013,600 |
| 2010 | 3,785 | 4,095 | 1,660 | 2,360 | -1,350 | -36.4 | 14,060,800 |
| 2009 | 1,305 | 4,700 | 1,225 | 3,710 | +2,430 | +189.8 | 19,838,600 |
| 2008 | 1,450 | 2,895 | 1,015 | 1,280 | -220 | -14.7 | 9,664,000 |
| 2007 | 2,530 | 2,695 | 1,495 | 1,500 | -985 | -39.6 | 10,346,000 |
| 2006 | 3,170 | 4,485 | 2,295 | 2,485 | -675 | -21.4 | 14,433,600 |
| 2005 | 1,465 | 3,475 | 1,455 | 3,160 | +1,695 | +115.7 | 17,649,400 |
| 2004 | 1,540 | 2,195 | 1,355 | 1,465 | -55 | -3.6 | 10,147,600 |
| 2003 | 530 | 2,280 | 530 | 1,520 | +970 | +176.4 | 25,740,000 |
| 2002 | 350 | 705 | 335 | 550 | +150 | +37.5 | 4,926,000 |
| 2001 | 600 | 860 | 310 | 400 | -200 | -33.3 | 1,912,400 |
| 2000 | 725 | 975 | 575 | 600 | -100 | -14.3 | 1,904,000 |
| 1999 | 580 | 1,490 | 525 | 700 | +110 | +18.6 | 3,832,800 |
| 1998 | 395 | 1,270 | 350 | 590 | +65 | +12.4 | 419,200 |
| 1997 | 1,625 | 2,160 | 445 | 525 | -1,130 | -68.3 | 151,400 |
| 1996 | 2,160 | 3,300 | 1,655 | 1,655 | -500 | -23.2 | 161,800 |
| 1995 | 1,865 | 2,450 | 1,335 | 2,155 | -20 | -0.9 | 72,000 |
| 1994 | 2,150 | 2,950 | 2,035 | 2,175 | -40 | -1.8 | 26,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて