東京計器
7721プライム/精密機器/TOKYO KEIKI INC.
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 | 8,240.0 | 8,650.0 | 8,200.0 | 8,570.0 | +30.0 | +0.35% | 264,400 |
| 2026-03-12 | 8,400.0 | 8,690.0 | 8,360.0 | 8,540.0 | +20.0 | +0.23% | 298,300 |
| 2026-03-11 | 8,280.0 | 8,730.0 | 8,220.0 | 8,520.0 | +350.0 | +4.28% | 306,500 |
| 2026-03-10 | 8,140.0 | 8,330.0 | 7,970.0 | 8,170.0 | +270.0 | +3.42% | 279,600 |
| 2026-03-09 | 7,810.0 | 7,950.0 | 7,490.0 | 7,900.0 | -470.0 | -5.62% | 441,700 |
| 2026-03-06 | 8,360.0 | 8,500.0 | 8,020.0 | 8,370.0 | -220.0 | -2.56% | 311,200 |
| 2026-03-05 | 8,560.0 | 8,940.0 | 8,380.0 | 8,590.0 | +630.0 | +7.91% | 380,100 |
| 2026-03-04 | 8,410.0 | 8,680.0 | 7,800.0 | 7,960.0 | -750.0 | -8.61% | 520,500 |
| 2026-03-03 | 9,350.0 | 9,540.0 | 8,710.0 | 8,710.0 | -500.0 | -5.43% | 455,000 |
| 2026-03-02 | 9,020.0 | 9,540.0 | 8,920.0 | 9,210.0 | +440.0 | +5.02% | 624,200 |
| 2026-02-27 | 8,490.0 | 8,770.0 | 8,370.0 | 8,770.0 | +410.0 | +4.90% | 289,800 |
| 2026-02-26 | 8,600.0 | 8,600.0 | 8,340.0 | 8,360.0 | -110.0 | -1.30% | 227,800 |
| 2026-02-25 | 8,740.0 | 8,740.0 | 8,330.0 | 8,470.0 | -250.0 | -2.87% | 285,600 |
| 2026-02-24 | 8,920.0 | 9,010.0 | 8,520.0 | 8,720.0 | -60.0 | -0.68% | 463,200 |
| 2026-02-20 | 8,310.0 | 8,840.0 | 8,310.0 | 8,780.0 | +430.0 | +5.15% | 466,300 |
| 2026-02-19 | 8,200.0 | 8,420.0 | 8,080.0 | 8,350.0 | +210.0 | +2.58% | 265,800 |
| 2026-02-18 | 7,740.0 | 8,240.0 | 7,650.0 | 8,140.0 | +530.0 | +6.96% | 418,100 |
| 2026-02-17 | 7,800.0 | 7,810.0 | 7,400.0 | 7,610.0 | -320.0 | -4.04% | 320,600 |
| 2026-02-16 | 7,880.0 | 7,990.0 | 7,740.0 | 7,930.0 | +140.0 | +1.80% | 198,300 |
| 2026-02-13 | 7,880.0 | 8,090.0 | 7,720.0 | 7,790.0 | -180.0 | -2.26% | 237,200 |
| 2026-02-12 | 7,880.0 | 8,120.0 | 7,850.0 | 7,970.0 | +170.0 | +2.18% | 357,000 |
| 2026-02-10 | 7,700.0 | 7,890.0 | 7,580.0 | 7,800.0 | +100.0 | +1.30% | 409,500 |
| 2026-02-09 | 7,790.0 | 7,930.0 | 7,620.0 | 7,700.0 | +510.0 | +7.09% | 846,700 |
| 2026-02-06 | 7,200.0 | 7,210.0 | 6,950.0 | 7,190.0 | -10.0 | -0.14% | 469,200 |
| 2026-02-05 | 7,280.0 | 7,430.0 | 7,110.0 | 7,200.0 | -110.0 | -1.50% | 355,200 |
| 2026-02-04 | 7,160.0 | 7,310.0 | 7,110.0 | 7,310.0 | +120.0 | +1.67% | 361,600 |
| 2026-02-03 | 6,780.0 | 7,190.0 | 6,720.0 | 7,190.0 | +470.0 | +6.99% | 366,400 |
| 2026-02-02 | 6,660.0 | 6,950.0 | 6,610.0 | 6,720.0 | +90.0 | +1.36% | 336,200 |
| 2026-01-30 | 6,710.0 | 6,740.0 | 6,550.0 | 6,630.0 | -150.0 | -2.21% | 209,400 |
| 2026-01-29 | 6,770.0 | 6,950.0 | 6,690.0 | 6,780.0 | +160.0 | +2.42% | 458,400 |
| 2026-01-28 | 6,770.0 | 6,840.0 | 6,600.0 | 6,620.0 | -230.0 | -3.36% | 200,700 |
| 2026-01-27 | 6,790.0 | 6,890.0 | 6,600.0 | 6,850.0 | +130.0 | +1.93% | 225,700 |
| 2026-01-26 | 6,760.0 | 6,820.0 | 6,590.0 | 6,720.0 | +60.0 | +0.90% | 315,200 |
| 2026-01-23 | 6,950.0 | 7,020.0 | 6,660.0 | 6,660.0 | -240.0 | -3.48% | 292,800 |
| 2026-01-22 | 7,050.0 | 7,070.0 | 6,820.0 | 6,900.0 | -80.0 | -1.15% | 269,400 |
| 2026-01-21 | 6,800.0 | 7,160.0 | 6,800.0 | 6,980.0 | -70.0 | -0.99% | 312,900 |
| 2026-01-20 | 7,290.0 | 7,360.0 | 6,970.0 | 7,050.0 | -260.0 | -3.56% | 378,300 |
| 2026-01-19 | 7,280.0 | 7,680.0 | 7,220.0 | 7,310.0 | -20.0 | -0.27% | 455,800 |
| 2026-01-16 | 7,150.0 | 7,350.0 | 7,010.0 | 7,330.0 | +120.0 | +1.66% | 499,800 |
| 2026-01-15 | 6,910.0 | 7,290.0 | 6,830.0 | 7,210.0 | +220.0 | +3.15% | 484,600 |
| 2026-01-14 | 6,830.0 | 6,990.0 | 6,730.0 | 6,990.0 | +190.0 | +2.79% | 423,000 |
| 2026-01-13 | 6,900.0 | 6,900.0 | 6,690.0 | 6,800.0 | +430.0 | +6.75% | 531,900 |
| 2026-01-09 | 6,450.0 | 6,470.0 | 6,210.0 | 6,370.0 | -70.0 | -1.09% | 278,900 |
| 2026-01-08 | 6,350.0 | 6,600.0 | 6,270.0 | 6,440.0 | +130.0 | +2.06% | 552,600 |
| 2026-01-07 | 6,030.0 | 6,440.0 | 5,980.0 | 6,310.0 | +280.0 | +4.64% | 690,400 |
| 2026-01-06 | 5,920.0 | 6,190.0 | 5,850.0 | 6,030.0 | +250.0 | +4.33% | 699,000 |
| 2026-01-05 | 5,500.0 | 5,840.0 | 5,490.0 | 5,780.0 | +430.0 | +8.04% | 493,500 |
| 2025-12-30 | 5,350.0 | 5,410.0 | 5,270.0 | 5,350.0 | -50.0 | -0.93% | 133,300 |
| 2025-12-29 | 5,310.0 | 5,470.0 | 5,300.0 | 5,400.0 | +130.0 | +2.47% | 154,800 |
| 2025-12-26 | 5,410.0 | 5,420.0 | 5,250.0 | 5,270.0 | -100.0 | -1.86% | 161,800 |
| 2025-12-25 | 5,390.0 | 5,410.0 | 5,320.0 | 5,370.0 | -40.0 | -0.74% | 119,100 |
| 2025-12-24 | 5,440.0 | 5,470.0 | 5,410.0 | 5,410.0 | +20.0 | +0.37% | 145,100 |
| 2025-12-23 | 5,360.0 | 5,440.0 | 5,310.0 | 5,390.0 | +60.0 | +1.13% | 162,100 |
| 2025-12-22 | 5,390.0 | 5,400.0 | 5,210.0 | 5,330.0 | +50.0 | +0.95% | 197,100 |
| 2025-12-19 | 5,120.0 | 5,320.0 | 5,110.0 | 5,280.0 | +180.0 | +3.53% | 302,300 |
| 2025-12-18 | 5,140.0 | 5,190.0 | 5,040.0 | 5,100.0 | -190.0 | -3.59% | 220,200 |
| 2025-12-17 | 5,420.0 | 5,420.0 | 5,240.0 | 5,290.0 | -150.0 | -2.76% | 199,100 |
| 2025-12-16 | 5,630.0 | 5,660.0 | 5,430.0 | 5,440.0 | -250.0 | -4.39% | 203,700 |
| 2025-12-15 | 5,650.0 | 5,720.0 | 5,570.0 | 5,690.0 | -100.0 | -1.73% | 205,500 |
| 2025-12-12 | 5,850.0 | 5,860.0 | 5,740.0 | 5,790.0 | +140.0 | +2.48% | 208,800 |
| 2025-12-11 | 5,990.0 | 5,990.0 | 5,650.0 | 5,650.0 | -220.0 | -3.75% | 269,000 |
| 2025-12-10 | 6,250.0 | 6,250.0 | 5,870.0 | 5,870.0 | -370.0 | -5.93% | 282,300 |
| 2025-12-09 | 6,250.0 | 6,370.0 | 6,150.0 | 6,240.0 | +60.0 | +0.97% | 370,600 |
| 2025-12-08 | 6,020.0 | 6,200.0 | 5,930.0 | 6,180.0 | +360.0 | +6.19% | 440,200 |
| 2025-12-05 | 5,710.0 | 5,950.0 | 5,700.0 | 5,820.0 | +110.0 | +1.93% | 309,400 |
| 2025-12-04 | 5,590.0 | 5,730.0 | 5,570.0 | 5,710.0 | +80.0 | +1.42% | 177,300 |
| 2025-12-03 | 5,660.0 | 5,690.0 | 5,510.0 | 5,630.0 | +40.0 | +0.72% | 174,300 |
| 2025-12-02 | 5,690.0 | 5,700.0 | 5,580.0 | 5,590.0 | -100.0 | -1.76% | 177,100 |
| 2025-12-01 | 5,880.0 | 5,950.0 | 5,640.0 | 5,690.0 | -190.0 | -3.23% | 227,100 |
| 2025-11-28 | 5,520.0 | 5,900.0 | 5,460.0 | 5,880.0 | +430.0 | +7.89% | 408,200 |
| 2025-11-27 | 5,420.0 | 5,480.0 | 5,380.0 | 5,450.0 | +100.0 | +1.87% | 183,700 |
| 2025-11-26 | 5,340.0 | 5,460.0 | 5,300.0 | 5,350.0 | +60.0 | +1.13% | 210,400 |
| 2025-11-25 | 5,500.0 | 5,520.0 | 5,190.0 | 5,290.0 | -110.0 | -2.04% | 263,900 |
| 2025-11-21 | 5,550.0 | 5,640.0 | 5,400.0 | 5,400.0 | -350.0 | -6.09% | 328,700 |
| 2025-11-20 | 5,710.0 | 5,870.0 | 5,610.0 | 5,750.0 | +170.0 | +3.05% | 339,000 |
| 2025-11-19 | 5,610.0 | 5,670.0 | 5,370.0 | 5,580.0 | -80.0 | -1.41% | 285,200 |
| 2025-11-18 | 5,900.0 | 5,940.0 | 5,660.0 | 5,660.0 | -410.0 | -6.75% | 281,500 |
| 2025-11-17 | 5,780.0 | 6,150.0 | 5,720.0 | 6,070.0 | +290.0 | +5.02% | 327,800 |
| 2025-11-14 | 5,790.0 | 5,930.0 | 5,760.0 | 5,780.0 | -190.0 | -3.18% | 245,400 |
| 2025-11-13 | 5,830.0 | 6,010.0 | 5,790.0 | 5,970.0 | +140.0 | +2.40% | 273,800 |
| 2025-11-12 | 5,810.0 | 5,890.0 | 5,740.0 | 5,830.0 | -10.0 | -0.17% | 234,000 |
| 2025-11-11 | 6,150.0 | 6,180.0 | 5,790.0 | 5,840.0 | -310.0 | -5.04% | 365,500 |
| 2025-11-10 | 6,050.0 | 6,280.0 | 5,960.0 | 6,150.0 | +440.0 | +7.71% | 653,800 |
| 2025-11-07 | 5,670.0 | 5,790.0 | 5,620.0 | 5,710.0 | -210.0 | -3.55% | 309,500 |
| 2025-11-06 | 5,960.0 | 6,090.0 | 5,850.0 | 5,920.0 | +60.0 | +1.02% | 337,700 |
| 2025-11-05 | 5,800.0 | 5,900.0 | 5,590.0 | 5,860.0 | -230.0 | -3.78% | 433,600 |
| 2025-11-04 | 6,190.0 | 6,250.0 | 6,060.0 | 6,090.0 | 0.0 | 0.00% | 511,600 |
| 2025-10-31 | 5,930.0 | 6,100.0 | 5,900.0 | 6,090.0 | 0.0 | 0.00% | 417,000 |
| 2025-10-30 | 5,940.0 | 6,170.0 | 5,890.0 | 6,090.0 | +200.0 | +3.40% | 677,100 |
| 2025-10-29 | 6,210.0 | 6,210.0 | 5,830.0 | 5,890.0 | -180.0 | -2.97% | 748,400 |
| 2025-10-28 | 6,470.0 | 6,470.0 | 6,010.0 | 6,070.0 | -450.0 | -6.90% | 1,134,400 |
| 2025-10-27 | 5,940.0 | 6,590.0 | 5,880.0 | 6,520.0 | +900.0 | +16.01% | 1,574,000 |
| 2025-10-24 | 5,660.0 | 5,700.0 | 5,500.0 | 5,620.0 | +40.0 | +0.72% | 587,400 |
| 2025-10-23 | 5,100.0 | 5,610.0 | 5,090.0 | 5,580.0 | +420.0 | +8.14% | 1,041,800 |
| 2025-10-22 | 4,940.0 | 5,210.0 | 4,910.0 | 5,160.0 | +225.0 | +4.56% | 390,800 |
| 2025-10-21 | 5,120.0 | 5,170.0 | 4,925.0 | 4,935.0 | -145.0 | -2.85% | 379,200 |
| 2025-10-20 | 4,885.0 | 5,090.0 | 4,840.0 | 5,080.0 | +310.0 | +6.50% | 328,400 |
| 2025-10-17 | 4,705.0 | 4,970.0 | 4,680.0 | 4,770.0 | -75.0 | -1.55% | 307,100 |
| 2025-10-16 | 4,870.0 | 4,935.0 | 4,825.0 | 4,845.0 | +40.0 | +0.83% | 246,800 |
| 2025-10-15 | 4,640.0 | 4,830.0 | 4,630.0 | 4,805.0 | +195.0 | +4.23% | 253,600 |
| 2025-10-14 | 4,690.0 | 4,820.0 | 4,565.0 | 4,610.0 | -150.0 | -3.15% | 374,600 |
| 2025-10-10 | 5,000.0 | 5,000.0 | 4,745.0 | 4,760.0 | -280.0 | -5.56% | 345,900 |
| 2025-10-09 | 5,210.0 | 5,260.0 | 5,020.0 | 5,040.0 | -130.0 | -2.51% | 284,600 |
| 2025-10-08 | 4,995.0 | 5,250.0 | 4,990.0 | 5,170.0 | +140.0 | +2.78% | 371,700 |
| 2025-10-07 | 5,100.0 | 5,200.0 | 4,855.0 | 5,030.0 | +20.0 | +0.40% | 451,200 |
| 2025-10-06 | 4,900.0 | 5,050.0 | 4,870.0 | 5,010.0 | +505.0 | +11.21% | 885,700 |
| 2025-10-03 | 4,420.0 | 4,540.0 | 4,420.0 | 4,505.0 | +100.0 | +2.27% | 184,800 |
| 2025-10-02 | 4,515.0 | 4,530.0 | 4,390.0 | 4,405.0 | -95.0 | -2.11% | 230,200 |
| 2025-10-01 | 4,670.0 | 4,725.0 | 4,500.0 | 4,500.0 | -225.0 | -4.76% | 330,700 |
| 2025-09-30 | 4,700.0 | 4,765.0 | 4,675.0 | 4,725.0 | -40.0 | -0.84% | 185,100 |
| 2025-09-29 | 4,740.0 | 4,790.0 | 4,670.0 | 4,765.0 | -10.0 | -0.21% | 222,900 |
| 2025-09-26 | 4,835.0 | 4,970.0 | 4,760.0 | 4,775.0 | -75.0 | -1.55% | 314,400 |
| 2025-09-25 | 4,905.0 | 4,970.0 | 4,830.0 | 4,850.0 | -55.0 | -1.12% | 253,700 |
| 2025-09-24 | 4,680.0 | 4,920.0 | 4,600.0 | 4,905.0 | +200.0 | +4.25% | 433,000 |
| 2025-09-22 | 4,700.0 | 4,900.0 | 4,660.0 | 4,705.0 | +100.0 | +2.17% | 449,300 |
| 2025-09-19 | 4,500.0 | 4,640.0 | 4,500.0 | 4,605.0 | +135.0 | +3.02% | 751,200 |
| 2025-09-18 | 4,490.0 | 4,520.0 | 4,435.0 | 4,470.0 | -15.0 | -0.33% | 202,900 |
| 2025-09-17 | 4,660.0 | 4,685.0 | 4,485.0 | 4,485.0 | -220.0 | -4.68% | 303,300 |
| 2025-09-16 | 4,625.0 | 4,780.0 | 4,570.0 | 4,705.0 | +85.0 | +1.84% | 381,600 |
| 2025-09-12 | 4,575.0 | 4,695.0 | 4,525.0 | 4,620.0 | — | — | 434,800 |
直近120営業日分を表示