東京機械製作所
6335スタンダード/機械/TOKYO KIKAI SEISAKUSHO,LTD.
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 492.0 | 507.0 | 491.0 | 507.0 | +8.0 | +1.60% | 12,200 |
| 2026-03-12 | 497.0 | 508.0 | 497.0 | 499.0 | -7.0 | -1.38% | 11,100 |
| 2026-03-11 | 514.0 | 525.0 | 502.0 | 506.0 | -5.0 | -0.98% | 23,200 |
| 2026-03-10 | 500.0 | 517.0 | 499.0 | 511.0 | +11.0 | +2.20% | 12,500 |
| 2026-03-09 | 525.0 | 525.0 | 487.0 | 500.0 | -27.0 | -5.12% | 51,900 |
| 2026-03-06 | 518.0 | 531.0 | 505.0 | 527.0 | +2.0 | +0.38% | 23,300 |
| 2026-03-05 | 518.0 | 543.0 | 513.0 | 525.0 | +16.0 | +3.14% | 24,700 |
| 2026-03-04 | 512.0 | 516.0 | 480.0 | 509.0 | -17.0 | -3.23% | 91,800 |
| 2026-03-03 | 542.0 | 549.0 | 523.0 | 526.0 | -16.0 | -2.95% | 31,200 |
| 2026-03-02 | 542.0 | 565.0 | 534.0 | 542.0 | -4.0 | -0.73% | 123,700 |
| 2026-02-27 | 545.0 | 550.0 | 542.0 | 546.0 | -2.0 | -0.36% | 15,300 |
| 2026-02-26 | 558.0 | 558.0 | 541.0 | 548.0 | -3.0 | -0.54% | 46,000 |
| 2026-02-25 | 529.0 | 555.0 | 529.0 | 551.0 | +31.0 | +5.96% | 70,300 |
| 2026-02-24 | 525.0 | 532.0 | 517.0 | 520.0 | +5.0 | +0.97% | 15,400 |
| 2026-02-20 | 521.0 | 521.0 | 510.0 | 515.0 | -6.0 | -1.15% | 5,000 |
| 2026-02-19 | 540.0 | 542.0 | 520.0 | 521.0 | -17.0 | -3.16% | 17,400 |
| 2026-02-18 | 521.0 | 540.0 | 521.0 | 538.0 | +15.0 | +2.87% | 20,700 |
| 2026-02-17 | 523.0 | 529.0 | 517.0 | 523.0 | -2.0 | -0.38% | 10,000 |
| 2026-02-16 | 490.0 | 525.0 | 487.0 | 525.0 | +29.0 | +5.85% | 36,900 |
| 2026-02-13 | 510.0 | 514.0 | 486.0 | 496.0 | -24.0 | -4.62% | 37,400 |
| 2026-02-12 | 531.0 | 536.0 | 520.0 | 520.0 | -2.0 | -0.38% | 23,200 |
| 2026-02-10 | 525.0 | 548.0 | 519.0 | 522.0 | -5.0 | -0.95% | 25,000 |
| 2026-02-09 | 530.0 | 549.0 | 514.0 | 527.0 | +4.0 | +0.76% | 117,700 |
| 2026-02-06 | 500.0 | 523.0 | 495.0 | 523.0 | +17.0 | +3.36% | 19,500 |
| 2026-02-05 | 516.0 | 516.0 | 503.0 | 506.0 | -11.0 | -2.13% | 5,800 |
| 2026-02-04 | 519.0 | 520.0 | 503.0 | 517.0 | +8.0 | +1.57% | 14,600 |
| 2026-02-03 | 509.0 | 514.0 | 490.0 | 509.0 | +3.0 | +0.59% | 31,400 |
| 2026-02-02 | 492.0 | 507.0 | 485.0 | 506.0 | +22.0 | +4.55% | 26,500 |
| 2026-01-30 | 497.0 | 498.0 | 480.0 | 484.0 | -15.0 | -3.01% | 37,000 |
| 2026-01-29 | 493.0 | 503.0 | 493.0 | 499.0 | +4.0 | +0.81% | 7,700 |
| 2026-01-28 | 503.0 | 503.0 | 495.0 | 495.0 | -12.0 | -2.37% | 10,100 |
| 2026-01-27 | 511.0 | 521.0 | 505.0 | 507.0 | -7.0 | -1.36% | 9,800 |
| 2026-01-26 | 536.0 | 536.0 | 508.0 | 514.0 | -15.0 | -2.84% | 18,600 |
| 2026-01-23 | 550.0 | 566.0 | 529.0 | 529.0 | +8.0 | +1.54% | 75,300 |
| 2026-01-22 | 507.0 | 523.0 | 507.0 | 521.0 | +5.0 | +0.97% | 8,200 |
| 2026-01-21 | 522.0 | 522.0 | 498.0 | 516.0 | -4.0 | -0.77% | 29,400 |
| 2026-01-20 | 532.0 | 532.0 | 517.0 | 520.0 | -5.0 | -0.95% | 7,500 |
| 2026-01-19 | 534.0 | 534.0 | 525.0 | 525.0 | -7.0 | -1.32% | 9,000 |
| 2026-01-16 | 520.0 | 533.0 | 516.0 | 532.0 | +12.0 | +2.31% | 21,800 |
| 2026-01-15 | 519.0 | 538.0 | 519.0 | 520.0 | -4.0 | -0.76% | 25,500 |
| 2026-01-14 | 525.0 | 545.0 | 524.0 | 524.0 | -4.0 | -0.76% | 28,700 |
| 2026-01-13 | 554.0 | 555.0 | 528.0 | 528.0 | -16.0 | -2.94% | 82,700 |
| 2026-01-09 | 566.0 | 566.0 | 538.0 | 544.0 | -2.0 | -0.37% | 59,700 |
| 2026-01-08 | 530.0 | 550.0 | 529.0 | 546.0 | +27.0 | +5.20% | 69,400 |
| 2026-01-07 | 497.0 | 528.0 | 497.0 | 519.0 | +29.0 | +5.92% | 54,100 |
| 2026-01-06 | 497.0 | 504.0 | 490.0 | 490.0 | -13.0 | -2.58% | 19,600 |
| 2026-01-05 | 464.0 | 505.0 | 464.0 | 503.0 | +39.0 | +8.41% | 60,400 |
| 2025-12-30 | 455.0 | 467.0 | 455.0 | 464.0 | +6.0 | +1.31% | 9,400 |
| 2025-12-29 | 460.0 | 460.0 | 454.0 | 458.0 | +1.0 | +0.22% | 13,300 |
| 2025-12-26 | 472.0 | 472.0 | 453.0 | 457.0 | -10.0 | -2.14% | 32,300 |
| 2025-12-25 | 474.0 | 474.0 | 462.0 | 467.0 | -7.0 | -1.48% | 12,000 |
| 2025-12-24 | 476.0 | 480.0 | 465.0 | 474.0 | +5.0 | +1.07% | 25,300 |
| 2025-12-23 | 458.0 | 472.0 | 456.0 | 469.0 | +11.0 | +2.40% | 33,700 |
| 2025-12-22 | 454.0 | 458.0 | 449.0 | 458.0 | +7.0 | +1.55% | 41,400 |
| 2025-12-19 | 449.0 | 453.0 | 446.0 | 451.0 | +1.0 | +0.22% | 13,200 |
| 2025-12-18 | 452.0 | 458.0 | 449.0 | 450.0 | -1.0 | -0.22% | 10,100 |
| 2025-12-17 | 464.0 | 464.0 | 451.0 | 451.0 | -6.0 | -1.31% | 6,500 |
| 2025-12-16 | 456.0 | 459.0 | 451.0 | 457.0 | +1.0 | +0.22% | 21,600 |
| 2025-12-15 | 456.0 | 466.0 | 456.0 | 456.0 | -5.0 | -1.08% | 14,800 |
| 2025-12-12 | 455.0 | 468.0 | 455.0 | 461.0 | +1.0 | +0.22% | 9,300 |
| 2025-12-11 | 480.0 | 480.0 | 458.0 | 460.0 | -19.0 | -3.97% | 20,100 |
| 2025-12-10 | 484.0 | 490.0 | 475.0 | 479.0 | -5.0 | -1.03% | 12,100 |
| 2025-12-09 | 494.0 | 497.0 | 481.0 | 484.0 | -9.0 | -1.83% | 12,100 |
| 2025-12-08 | 485.0 | 497.0 | 472.0 | 493.0 | +9.0 | +1.86% | 26,200 |
| 2025-12-05 | 486.0 | 486.0 | 470.0 | 484.0 | +6.0 | +1.26% | 31,700 |
| 2025-12-04 | 459.0 | 478.0 | 454.0 | 478.0 | +18.0 | +3.91% | 35,100 |
| 2025-12-03 | 473.0 | 473.0 | 455.0 | 460.0 | -19.0 | -3.97% | 39,700 |
| 2025-12-02 | 490.0 | 490.0 | 468.0 | 479.0 | -3.0 | -0.62% | 21,300 |
| 2025-12-01 | 509.0 | 514.0 | 482.0 | 482.0 | -27.0 | -5.30% | 31,500 |
| 2025-11-28 | 482.0 | 515.0 | 482.0 | 509.0 | +23.0 | +4.73% | 55,600 |
| 2025-11-27 | 475.0 | 491.0 | 472.0 | 486.0 | +3.0 | +0.62% | 43,500 |
| 2025-11-26 | 488.0 | 488.0 | 473.0 | 483.0 | +3.0 | +0.63% | 11,400 |
| 2025-11-25 | 490.0 | 490.0 | 475.0 | 480.0 | -10.0 | -2.04% | 12,900 |
| 2025-11-21 | 480.0 | 493.0 | 475.0 | 490.0 | +2.0 | +0.41% | 17,600 |
| 2025-11-20 | 504.0 | 510.0 | 488.0 | 488.0 | -3.0 | -0.61% | 39,900 |
| 2025-11-19 | 490.0 | 505.0 | 484.0 | 491.0 | +2.0 | +0.41% | 28,700 |
| 2025-11-18 | 505.0 | 505.0 | 484.0 | 489.0 | -8.0 | -1.61% | 24,300 |
| 2025-11-17 | 500.0 | 515.0 | 496.0 | 497.0 | 0.0 | 0.00% | 23,200 |
| 2025-11-14 | 510.0 | 510.0 | 493.0 | 497.0 | -15.0 | -2.93% | 19,800 |
| 2025-11-13 | 526.0 | 526.0 | 508.0 | 512.0 | -10.0 | -1.92% | 29,000 |
| 2025-11-12 | 523.0 | 528.0 | 512.0 | 522.0 | +5.0 | +0.97% | 31,900 |
| 2025-11-11 | 516.0 | 526.0 | 512.0 | 517.0 | -8.0 | -1.52% | 33,200 |
| 2025-11-10 | 514.0 | 536.0 | 514.0 | 525.0 | +13.0 | +2.54% | 31,300 |
| 2025-11-07 | 519.0 | 525.0 | 507.0 | 512.0 | -13.0 | -2.48% | 54,600 |
| 2025-11-06 | 531.0 | 534.0 | 520.0 | 525.0 | -6.0 | -1.13% | 32,800 |
| 2025-11-05 | 527.0 | 532.0 | 513.0 | 531.0 | -6.0 | -1.12% | 34,000 |
| 2025-11-04 | 557.0 | 559.0 | 537.0 | 537.0 | -5.0 | -0.92% | 57,100 |
| 2025-10-31 | 550.0 | 557.0 | 540.0 | 542.0 | -1.0 | -0.18% | 64,000 |
| 2025-10-30 | 536.0 | 552.0 | 517.0 | 543.0 | -3.0 | -0.55% | 73,500 |
| 2025-10-29 | 583.0 | 584.0 | 529.0 | 546.0 | -21.0 | -3.70% | 132,600 |
| 2025-10-28 | 592.0 | 597.0 | 554.0 | 567.0 | -28.0 | -4.71% | 193,900 |
| 2025-10-27 | 632.0 | 632.0 | 563.0 | 595.0 | +32.0 | +5.68% | 606,200 |
| 2025-10-24 | 563.0 | 563.0 | 563.0 | 563.0 | +80.0 | +16.56% | 38,900 |
| 2025-10-23 | 475.0 | 539.0 | 467.0 | 483.0 | +8.0 | +1.68% | 327,400 |
| 2025-10-22 | 476.0 | 478.0 | 465.0 | 475.0 | +7.0 | +1.50% | 12,500 |
| 2025-10-21 | 480.0 | 481.0 | 463.0 | 468.0 | -4.0 | -0.85% | 16,700 |
| 2025-10-20 | 456.0 | 475.0 | 456.0 | 472.0 | +18.0 | +3.96% | 21,900 |
| 2025-10-17 | 459.0 | 460.0 | 451.0 | 454.0 | -7.0 | -1.52% | 18,000 |
| 2025-10-16 | 465.0 | 473.0 | 460.0 | 461.0 | -9.0 | -1.91% | 19,100 |
| 2025-10-15 | 453.0 | 470.0 | 450.0 | 470.0 | +15.0 | +3.30% | 41,300 |
| 2025-10-14 | 468.0 | 477.0 | 448.0 | 455.0 | -29.0 | -5.99% | 69,600 |
| 2025-10-10 | 501.0 | 501.0 | 484.0 | 484.0 | -19.0 | -3.78% | 42,400 |
| 2025-10-09 | 503.0 | 515.0 | 501.0 | 503.0 | 0.0 | 0.00% | 26,200 |
| 2025-10-08 | 512.0 | 514.0 | 499.0 | 503.0 | -12.0 | -2.33% | 54,900 |
| 2025-10-07 | 505.0 | 531.0 | 498.0 | 515.0 | +18.0 | +3.62% | 112,100 |
| 2025-10-06 | 520.0 | 557.0 | 497.0 | 497.0 | +2.0 | +0.40% | 282,200 |
| 2025-10-03 | 500.0 | 507.0 | 485.0 | 495.0 | -5.0 | -1.00% | 33,100 |
| 2025-10-02 | 468.0 | 500.0 | 465.0 | 500.0 | +30.0 | +6.38% | 41,000 |
| 2025-10-01 | 501.0 | 501.0 | 470.0 | 470.0 | -32.0 | -6.37% | 62,700 |
| 2025-09-30 | 497.0 | 513.0 | 497.0 | 502.0 | +5.0 | +1.01% | 33,400 |
| 2025-09-29 | 506.0 | 513.0 | 493.0 | 497.0 | -14.0 | -2.74% | 53,300 |
| 2025-09-26 | 503.0 | 519.0 | 503.0 | 511.0 | -7.0 | -1.35% | 64,500 |
| 2025-09-25 | 542.0 | 542.0 | 518.0 | 518.0 | -44.0 | -7.83% | 107,100 |
| 2025-09-24 | 522.0 | 562.0 | 507.0 | 562.0 | +40.0 | +7.66% | 154,500 |
| 2025-09-22 | 547.0 | 547.0 | 512.0 | 522.0 | -35.0 | -6.28% | 281,000 |
| 2025-09-19 | 580.0 | 585.0 | 525.0 | 557.0 | 0.0 | 0.00% | 399,000 |
| 2025-09-18 | 595.0 | 650.0 | 527.0 | 557.0 | +7.0 | +1.27% | 1,736,900 |
| 2025-09-17 | 587.0 | 690.0 | 550.0 | 550.0 | -40.0 | -6.78% | 2,059,700 |
| 2025-09-16 | 660.0 | 660.0 | 590.0 | 590.0 | -100.0 | -14.49% | 300,900 |
| 2025-09-12 | 722.0 | 889.0 | 666.0 | 690.0 | — | — | 3,793,300 |
直近120営業日分を表示