東京衡機
7719スタンダード/精密機器/TOKYO KOKI CO.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 | 702.0 | 772.0 | 694.0 | 772.0 | +100.0 | +14.88% | 815,100 |
| 2026-03-12 | 783.0 | 859.0 | 665.0 | 672.0 | -139.0 | -17.14% | 1,816,200 |
| 2026-03-11 | 850.0 | 892.0 | 808.0 | 811.0 | -50.0 | -5.81% | 1,521,800 |
| 2026-03-10 | 922.0 | 983.0 | 801.0 | 861.0 | -5.0 | -0.58% | 3,474,800 |
| 2026-03-09 | 715.0 | 926.0 | 694.0 | 866.0 | +76.0 | +9.62% | 4,941,100 |
| 2026-03-06 | 790.0 | 790.0 | 779.0 | 790.0 | +100.0 | +14.49% | 318,000 |
| 2026-03-05 | 690.0 | 690.0 | 690.0 | 690.0 | +100.0 | +16.95% | 65,700 |
| 2026-03-04 | 558.0 | 646.0 | 551.0 | 590.0 | +2.0 | +0.34% | 2,833,200 |
| 2026-03-03 | 728.0 | 776.0 | 585.0 | 588.0 | -147.0 | -20.00% | 2,627,700 |
| 2026-03-02 | 605.0 | 735.0 | 572.0 | 735.0 | +100.0 | +15.75% | 2,857,100 |
| 2026-02-27 | 568.0 | 635.0 | 553.0 | 635.0 | +51.0 | +8.73% | 1,892,000 |
| 2026-02-26 | 587.0 | 680.0 | 545.0 | 584.0 | -22.0 | -3.63% | 2,776,700 |
| 2026-02-25 | 650.0 | 660.0 | 538.0 | 606.0 | +46.0 | +8.21% | 4,169,200 |
| 2026-02-24 | 528.0 | 560.0 | 514.0 | 560.0 | +80.0 | +16.67% | 1,116,600 |
| 2026-02-20 | 456.0 | 480.0 | 426.0 | 480.0 | +80.0 | +20.00% | 2,952,000 |
| 2026-02-19 | 322.0 | 400.0 | 319.0 | 400.0 | +80.0 | +25.00% | 2,874,700 |
| 2026-02-18 | 317.0 | 322.0 | 313.0 | 320.0 | +3.0 | +0.95% | 75,200 |
| 2026-02-17 | 316.0 | 323.0 | 313.0 | 317.0 | -1.0 | -0.31% | 61,600 |
| 2026-02-16 | 315.0 | 319.0 | 311.0 | 318.0 | +9.0 | +2.91% | 54,600 |
| 2026-02-13 | 321.0 | 324.0 | 307.0 | 309.0 | -12.0 | -3.74% | 110,900 |
| 2026-02-12 | 318.0 | 327.0 | 318.0 | 321.0 | +3.0 | +0.94% | 53,000 |
| 2026-02-10 | 322.0 | 325.0 | 317.0 | 318.0 | -4.0 | -1.24% | 73,000 |
| 2026-02-09 | 327.0 | 329.0 | 318.0 | 322.0 | +1.0 | +0.31% | 73,900 |
| 2026-02-06 | 321.0 | 321.0 | 314.0 | 321.0 | -2.0 | -0.62% | 50,500 |
| 2026-02-05 | 324.0 | 324.0 | 316.0 | 323.0 | 0.0 | 0.00% | 69,000 |
| 2026-02-04 | 324.0 | 332.0 | 318.0 | 323.0 | +3.0 | +0.94% | 106,300 |
| 2026-02-03 | 312.0 | 324.0 | 308.0 | 320.0 | +8.0 | +2.56% | 82,400 |
| 2026-02-02 | 303.0 | 320.0 | 303.0 | 312.0 | +7.0 | +2.30% | 61,000 |
| 2026-01-30 | 309.0 | 314.0 | 305.0 | 305.0 | -2.0 | -0.65% | 55,000 |
| 2026-01-29 | 315.0 | 315.0 | 306.0 | 307.0 | -8.0 | -2.54% | 61,400 |
| 2026-01-28 | 318.0 | 319.0 | 313.0 | 315.0 | -3.0 | -0.94% | 32,000 |
| 2026-01-27 | 315.0 | 320.0 | 313.0 | 318.0 | +3.0 | +0.95% | 52,400 |
| 2026-01-26 | 318.0 | 325.0 | 315.0 | 315.0 | -7.0 | -2.17% | 44,000 |
| 2026-01-23 | 310.0 | 322.0 | 310.0 | 322.0 | +12.0 | +3.87% | 61,400 |
| 2026-01-22 | 327.0 | 327.0 | 308.0 | 310.0 | -7.0 | -2.21% | 164,300 |
| 2026-01-21 | 321.0 | 329.0 | 312.0 | 317.0 | -12.0 | -3.65% | 144,200 |
| 2026-01-20 | 330.0 | 331.0 | 322.0 | 329.0 | -1.0 | -0.30% | 66,900 |
| 2026-01-19 | 331.0 | 336.0 | 324.0 | 330.0 | -1.0 | -0.30% | 85,800 |
| 2026-01-16 | 343.0 | 343.0 | 327.0 | 331.0 | -6.0 | -1.78% | 161,000 |
| 2026-01-15 | 340.0 | 356.0 | 326.0 | 337.0 | +13.0 | +4.01% | 641,100 |
| 2026-01-14 | 331.0 | 334.0 | 319.0 | 324.0 | -7.0 | -2.11% | 223,800 |
| 2026-01-13 | 338.0 | 343.0 | 321.0 | 331.0 | -5.0 | -1.49% | 283,900 |
| 2026-01-09 | 360.0 | 364.0 | 328.0 | 336.0 | -32.0 | -8.70% | 661,400 |
| 2026-01-08 | 347.0 | 395.0 | 347.0 | 368.0 | +41.0 | +12.54% | 4,468,500 |
| 2026-01-07 | 294.0 | 365.0 | 288.0 | 327.0 | +41.0 | +14.34% | 4,294,400 |
| 2026-01-06 | 295.0 | 296.0 | 284.0 | 286.0 | -7.0 | -2.39% | 105,900 |
| 2026-01-05 | 288.0 | 296.0 | 288.0 | 293.0 | +6.0 | +2.09% | 39,900 |
| 2025-12-30 | 289.0 | 295.0 | 286.0 | 287.0 | -2.0 | -0.69% | 47,900 |
| 2025-12-29 | 303.0 | 308.0 | 287.0 | 289.0 | -6.0 | -2.03% | 155,900 |
| 2025-12-26 | 277.0 | 334.0 | 274.0 | 295.0 | +18.0 | +6.50% | 859,300 |
| 2025-12-25 | 275.0 | 295.0 | 269.0 | 277.0 | +5.0 | +1.84% | 373,400 |
| 2025-12-24 | 282.0 | 282.0 | 270.0 | 272.0 | -3.0 | -1.09% | 56,100 |
| 2025-12-23 | 268.0 | 299.0 | 265.0 | 275.0 | +5.0 | +1.85% | 307,600 |
| 2025-12-22 | 269.0 | 271.0 | 265.0 | 270.0 | +4.0 | +1.50% | 47,800 |
| 2025-12-19 | 260.0 | 270.0 | 260.0 | 266.0 | +5.0 | +1.92% | 49,500 |
| 2025-12-18 | 263.0 | 265.0 | 260.0 | 261.0 | -5.0 | -1.88% | 24,900 |
| 2025-12-17 | 263.0 | 276.0 | 261.0 | 266.0 | +7.0 | +2.70% | 46,500 |
| 2025-12-16 | 284.0 | 289.0 | 258.0 | 259.0 | -25.0 | -8.80% | 238,500 |
| 2025-12-15 | 276.0 | 288.0 | 274.0 | 284.0 | 0.0 | 0.00% | 34,600 |
| 2025-12-12 | 300.0 | 300.0 | 282.0 | 284.0 | -12.0 | -4.05% | 104,800 |
| 2025-12-11 | 301.0 | 301.0 | 290.0 | 296.0 | -1.0 | -0.34% | 43,800 |
| 2025-12-10 | 300.0 | 308.0 | 292.0 | 297.0 | +1.0 | +0.34% | 128,300 |
| 2025-12-09 | 299.0 | 312.0 | 289.0 | 296.0 | -3.0 | -1.00% | 79,000 |
| 2025-12-08 | 289.0 | 304.0 | 280.0 | 299.0 | +2.0 | +0.67% | 155,800 |
| 2025-12-05 | 291.0 | 330.0 | 287.0 | 297.0 | +1.0 | +0.34% | 535,600 |
| 2025-12-04 | 318.0 | 320.0 | 293.0 | 296.0 | -28.0 | -8.64% | 352,200 |
| 2025-12-03 | 277.0 | 327.0 | 268.0 | 324.0 | +47.0 | +16.97% | 893,400 |
| 2025-12-02 | 275.0 | 282.0 | 270.0 | 277.0 | +5.0 | +1.84% | 46,200 |
| 2025-12-01 | 271.0 | 275.0 | 269.0 | 272.0 | +5.0 | +1.87% | 52,400 |
| 2025-11-28 | 260.0 | 270.0 | 258.0 | 267.0 | +8.0 | +3.09% | 42,100 |
| 2025-11-27 | 257.0 | 259.0 | 254.0 | 259.0 | +3.0 | +1.17% | 27,000 |
| 2025-11-26 | 249.0 | 257.0 | 249.0 | 256.0 | +8.0 | +3.23% | 22,700 |
| 2025-11-25 | 246.0 | 251.0 | 246.0 | 248.0 | +2.0 | +0.81% | 19,900 |
| 2025-11-21 | 242.0 | 247.0 | 242.0 | 246.0 | +1.0 | +0.41% | 13,200 |
| 2025-11-20 | 244.0 | 249.0 | 242.0 | 245.0 | +1.0 | +0.41% | 17,400 |
| 2025-11-19 | 245.0 | 246.0 | 242.0 | 244.0 | -1.0 | -0.41% | 14,900 |
| 2025-11-18 | 247.0 | 247.0 | 245.0 | 245.0 | -2.0 | -0.81% | 16,500 |
| 2025-11-17 | 251.0 | 252.0 | 247.0 | 247.0 | -4.0 | -1.59% | 26,700 |
| 2025-11-14 | 253.0 | 254.0 | 251.0 | 251.0 | -2.0 | -0.79% | 9,200 |
| 2025-11-13 | 252.0 | 255.0 | 251.0 | 253.0 | +1.0 | +0.40% | 10,000 |
| 2025-11-12 | 251.0 | 254.0 | 250.0 | 252.0 | -1.0 | -0.40% | 19,200 |
| 2025-11-11 | 251.0 | 254.0 | 249.0 | 253.0 | +3.0 | +1.20% | 13,200 |
| 2025-11-10 | 248.0 | 254.0 | 247.0 | 250.0 | +4.0 | +1.63% | 18,700 |
| 2025-11-07 | 245.0 | 248.0 | 245.0 | 246.0 | -5.0 | -1.99% | 46,200 |
| 2025-11-06 | 251.0 | 251.0 | 245.0 | 251.0 | +3.0 | +1.21% | 20,200 |
| 2025-11-05 | 251.0 | 251.0 | 243.0 | 248.0 | -4.0 | -1.59% | 44,800 |
| 2025-11-04 | 253.0 | 256.0 | 251.0 | 252.0 | -2.0 | -0.79% | 19,100 |
| 2025-10-31 | 253.0 | 258.0 | 253.0 | 254.0 | +1.0 | +0.40% | 23,000 |
| 2025-10-30 | 251.0 | 256.0 | 249.0 | 253.0 | +2.0 | +0.80% | 41,200 |
| 2025-10-29 | 260.0 | 263.0 | 250.0 | 251.0 | -9.0 | -3.46% | 109,500 |
| 2025-10-28 | 265.0 | 266.0 | 260.0 | 260.0 | -4.0 | -1.52% | 55,700 |
| 2025-10-27 | 262.0 | 269.0 | 262.0 | 264.0 | +3.0 | +1.15% | 53,200 |
| 2025-10-24 | 267.0 | 267.0 | 261.0 | 261.0 | -4.0 | -1.51% | 38,200 |
| 2025-10-23 | 262.0 | 266.0 | 261.0 | 265.0 | 0.0 | 0.00% | 32,700 |
| 2025-10-22 | 263.0 | 266.0 | 261.0 | 265.0 | +3.0 | +1.15% | 32,100 |
| 2025-10-21 | 262.0 | 265.0 | 260.0 | 262.0 | 0.0 | 0.00% | 55,900 |
| 2025-10-20 | 260.0 | 265.0 | 260.0 | 262.0 | +2.0 | +0.77% | 40,300 |
| 2025-10-17 | 266.0 | 266.0 | 259.0 | 260.0 | -7.0 | -2.62% | 86,200 |
| 2025-10-16 | 267.0 | 272.0 | 264.0 | 267.0 | +3.0 | +1.14% | 60,100 |
| 2025-10-15 | 268.0 | 271.0 | 260.0 | 264.0 | -3.0 | -1.12% | 166,000 |
| 2025-10-14 | 277.0 | 282.0 | 260.0 | 267.0 | -42.0 | -13.59% | 687,900 |
| 2025-10-10 | 301.0 | 310.0 | 298.0 | 309.0 | +8.0 | +2.66% | 161,900 |
| 2025-10-09 | 303.0 | 310.0 | 299.0 | 301.0 | -3.0 | -0.99% | 128,000 |
| 2025-10-08 | 300.0 | 304.0 | 296.0 | 304.0 | +4.0 | +1.33% | 68,800 |
| 2025-10-07 | 295.0 | 305.0 | 290.0 | 300.0 | +6.0 | +2.04% | 120,200 |
| 2025-10-06 | 288.0 | 295.0 | 285.0 | 294.0 | +14.0 | +5.00% | 80,300 |
| 2025-10-03 | 281.0 | 287.0 | 280.0 | 280.0 | -1.0 | -0.36% | 63,800 |
| 2025-10-02 | 279.0 | 290.0 | 279.0 | 281.0 | 0.0 | 0.00% | 96,100 |
| 2025-10-01 | 288.0 | 288.0 | 280.0 | 281.0 | -10.0 | -3.44% | 127,400 |
| 2025-09-30 | 294.0 | 299.0 | 290.0 | 291.0 | -3.0 | -1.02% | 88,700 |
| 2025-09-29 | 292.0 | 296.0 | 290.0 | 294.0 | 0.0 | 0.00% | 130,600 |
| 2025-09-26 | 295.0 | 301.0 | 292.0 | 294.0 | -4.0 | -1.34% | 132,500 |
| 2025-09-25 | 299.0 | 310.0 | 293.0 | 298.0 | -4.0 | -1.32% | 148,400 |
| 2025-09-24 | 300.0 | 304.0 | 282.0 | 302.0 | +1.0 | +0.33% | 362,000 |
| 2025-09-22 | 311.0 | 311.0 | 300.0 | 301.0 | -2.0 | -0.66% | 312,500 |
| 2025-09-19 | 338.0 | 349.0 | 300.0 | 303.0 | -16.0 | -5.02% | 1,492,200 |
| 2025-09-18 | 354.0 | 354.0 | 301.0 | 319.0 | +45.0 | +16.42% | 4,824,600 |
| 2025-09-17 | 280.0 | 280.0 | 270.0 | 274.0 | -9.0 | -3.18% | 118,100 |
| 2025-09-16 | 291.0 | 293.0 | 280.0 | 283.0 | -5.0 | -1.74% | 128,800 |
| 2025-09-12 | 296.0 | 297.0 | 282.0 | 288.0 | — | — | 224,200 |
直近120営業日分を表示