東陽テクニカ(8151)の株価時系列情報
東陽テクニカ(8151)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/05/10 | 1,513 | 1,515 | 1,494 | 1,499 | 43,500 |
| 2024/05/09 | 1,486 | 1,504 | 1,485 | 1,497 | 36,100 |
| 2024/05/08 | 1,491 | 1,497 | 1,483 | 1,486 | 24,700 |
| 2024/05/07 | 1,488 | 1,502 | 1,484 | 1,496 | 42,300 |
| 2024/05/02 | 1,497 | 1,499 | 1,484 | 1,487 | 27,400 |
| 2024/05/01 | 1,515 | 1,525 | 1,499 | 1,499 | 29,200 |
| 2024/04/30 | 1,520 | 1,530 | 1,511 | 1,522 | 42,200 |
| 2024/04/26 | 1,476 | 1,535 | 1,474 | 1,510 | 291,400 |
| 2024/04/25 | 1,500 | 1,500 | 1,484 | 1,490 | 55,700 |
| 2024/04/24 | 1,504 | 1,505 | 1,490 | 1,502 | 41,000 |
| 2024/04/23 | 1,494 | 1,503 | 1,480 | 1,493 | 43,000 |
| 2024/04/22 | 1,460 | 1,481 | 1,457 | 1,479 | 61,300 |
| 2024/04/19 | 1,488 | 1,497 | 1,442 | 1,460 | 81,200 |
| 2024/04/18 | 1,501 | 1,511 | 1,490 | 1,500 | 37,000 |
| 2024/04/17 | 1,533 | 1,536 | 1,496 | 1,503 | 60,800 |
| 2024/04/16 | 1,523 | 1,532 | 1,506 | 1,527 | 73,800 |
| 2024/04/15 | 1,516 | 1,537 | 1,516 | 1,530 | 78,900 |
| 2024/04/12 | 1,535 | 1,546 | 1,528 | 1,540 | 92,600 |
| 2024/04/11 | 1,525 | 1,544 | 1,520 | 1,533 | 67,800 |
| 2024/04/10 | 1,540 | 1,559 | 1,533 | 1,544 | 57,600 |
| 2024/04/09 | 1,518 | 1,533 | 1,509 | 1,533 | 56,000 |
| 2024/04/08 | 1,530 | 1,534 | 1,495 | 1,512 | 89,400 |
| 2024/04/05 | 1,528 | 1,543 | 1,514 | 1,527 | 60,800 |
| 2024/04/04 | 1,538 | 1,545 | 1,530 | 1,541 | 54,600 |
| 2024/04/03 | 1,533 | 1,538 | 1,516 | 1,529 | 49,500 |
| 2024/04/02 | 1,538 | 1,538 | 1,521 | 1,531 | 48,600 |
| 2024/04/01 | 1,545 | 1,554 | 1,522 | 1,529 | 60,100 |
| 2024/03/29 | 1,527 | 1,546 | 1,527 | 1,544 | 35,900 |
| 2024/03/28 | 1,527 | 1,545 | 1,525 | 1,531 | 61,800 |
| 2024/03/27 | 1,548 | 1,558 | 1,542 | 1,550 | 78,600 |
| 2024/03/26 | 1,531 | 1,548 | 1,529 | 1,540 | 68,300 |
| 2024/03/25 | 1,547 | 1,553 | 1,526 | 1,527 | 99,500 |
| 2024/03/22 | 1,528 | 1,545 | 1,526 | 1,543 | 72,100 |
| 2024/03/21 | 1,515 | 1,520 | 1,506 | 1,518 | 70,000 |
| 2024/03/19 | 1,497 | 1,508 | 1,487 | 1,504 | 51,700 |
| 2024/03/18 | 1,499 | 1,504 | 1,492 | 1,502 | 37,700 |
| 2024/03/15 | 1,470 | 1,494 | 1,464 | 1,484 | 59,400 |
| 2024/03/14 | 1,455 | 1,465 | 1,451 | 1,460 | 36,500 |
| 2024/03/13 | 1,480 | 1,493 | 1,450 | 1,456 | 84,700 |
| 2024/03/12 | 1,462 | 1,480 | 1,437 | 1,480 | 68,800 |
| 2024/03/11 | 1,489 | 1,494 | 1,462 | 1,475 | 63,800 |
| 2024/03/08 | 1,465 | 1,493 | 1,465 | 1,482 | 72,700 |
| 2024/03/07 | 1,502 | 1,502 | 1,468 | 1,468 | 43,000 |
| 2024/03/06 | 1,478 | 1,491 | 1,476 | 1,489 | 45,300 |
| 2024/03/05 | 1,480 | 1,488 | 1,468 | 1,488 | 52,000 |
| 2024/03/04 | 1,498 | 1,498 | 1,461 | 1,461 | 118,200 |
| 2024/03/01 | 1,531 | 1,535 | 1,498 | 1,499 | 116,700 |
| 2024/02/29 | 1,530 | 1,532 | 1,521 | 1,531 | 50,500 |
| 2024/02/28 | 1,520 | 1,547 | 1,520 | 1,532 | 50,600 |
| 2024/02/27 | 1,510 | 1,533 | 1,505 | 1,520 | 102,200 |
| 2024/02/26 | 1,500 | 1,516 | 1,497 | 1,506 | 52,500 |
| 2024/02/22 | 1,504 | 1,504 | 1,489 | 1,502 | 60,500 |
| 2024/02/21 | 1,494 | 1,499 | 1,477 | 1,490 | 45,700 |
| 2024/02/20 | 1,500 | 1,508 | 1,495 | 1,500 | 70,800 |
| 2024/02/19 | 1,469 | 1,499 | 1,462 | 1,493 | 84,600 |
| 2024/02/16 | 1,514 | 1,537 | 1,493 | 1,499 | 112,600 |
| 2024/02/15 | 1,552 | 1,565 | 1,533 | 1,552 | 207,600 |
| 2024/02/14 | 1,461 | 1,461 | 1,439 | 1,448 | 71,000 |
| 2024/02/13 | 1,433 | 1,457 | 1,433 | 1,457 | 71,900 |
| 2024/02/09 | 1,445 | 1,450 | 1,430 | 1,430 | 41,600 |
| 2024/02/08 | 1,445 | 1,458 | 1,433 | 1,450 | 44,800 |
| 2024/02/07 | 1,450 | 1,458 | 1,442 | 1,451 | 30,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,454 | 1,454 | 44,000 |
| 2024/02/05 | 1,458 | 1,465 | 1,456 | 1,464 | 42,900 |
| 2024/02/02 | 1,455 | 1,456 | 1,441 | 1,450 | 36,500 |
| 2024/02/01 | 1,442 | 1,454 | 1,436 | 1,447 | 33,800 |
| 2024/01/31 | 1,445 | 1,450 | 1,430 | 1,448 | 49,300 |
| 2024/01/30 | 1,461 | 1,475 | 1,448 | 1,448 | 64,300 |
| 2024/01/29 | 1,455 | 1,466 | 1,454 | 1,463 | 24,700 |
| 2024/01/26 | 1,458 | 1,464 | 1,450 | 1,450 | 39,100 |
| 2024/01/25 | 1,463 | 1,470 | 1,460 | 1,466 | 45,400 |
| 2024/01/24 | 1,457 | 1,457 | 1,446 | 1,449 | 36,500 |
| 2024/01/23 | 1,474 | 1,476 | 1,458 | 1,459 | 35,700 |
| 2024/01/22 | 1,455 | 1,471 | 1,455 | 1,469 | 32,100 |
| 2024/01/19 | 1,450 | 1,455 | 1,444 | 1,452 | 25,500 |
| 2024/01/18 | 1,451 | 1,456 | 1,448 | 1,449 | 24,500 |
| 2024/01/17 | 1,466 | 1,477 | 1,451 | 1,451 | 40,100 |
| 2024/01/16 | 1,473 | 1,473 | 1,457 | 1,463 | 29,000 |
| 2024/01/15 | 1,460 | 1,482 | 1,460 | 1,476 | 28,200 |
| 2024/01/12 | 1,470 | 1,472 | 1,454 | 1,458 | 41,400 |
| 2024/01/11 | 1,476 | 1,491 | 1,462 | 1,470 | 86,700 |
| 2024/01/10 | 1,446 | 1,477 | 1,438 | 1,466 | 92,400 |
| 2024/01/09 | 1,457 | 1,470 | 1,421 | 1,434 | 175,400 |
| 2024/01/05 | 1,450 | 1,455 | 1,434 | 1,443 | 71,300 |
| 2024/01/04 | 1,408 | 1,424 | 1,396 | 1,424 | 54,400 |
| 2023/12/29 | 1,398 | 1,414 | 1,397 | 1,413 | 57,900 |
| 2023/12/28 | 1,383 | 1,396 | 1,382 | 1,394 | 56,200 |
| 2023/12/27 | 1,370 | 1,387 | 1,370 | 1,381 | 54,300 |
| 2023/12/26 | 1,365 | 1,368 | 1,358 | 1,364 | 34,200 |
| 2023/12/25 | 1,383 | 1,390 | 1,357 | 1,363 | 94,500 |
| 2023/12/22 | 1,349 | 1,363 | 1,347 | 1,360 | 38,500 |
| 2023/12/21 | 1,333 | 1,346 | 1,328 | 1,341 | 40,200 |
| 2023/12/20 | 1,363 | 1,370 | 1,329 | 1,335 | 109,700 |
| 2023/12/19 | 1,350 | 1,363 | 1,345 | 1,363 | 26,200 |
| 2023/12/18 | 1,342 | 1,349 | 1,331 | 1,347 | 37,200 |
| 2023/12/15 | 1,351 | 1,359 | 1,336 | 1,343 | 53,100 |
| 2023/12/14 | 1,370 | 1,376 | 1,351 | 1,354 | 61,800 |
| 2023/12/13 | 1,380 | 1,383 | 1,360 | 1,363 | 31,400 |
| 2023/12/12 | 1,382 | 1,388 | 1,372 | 1,379 | 37,200 |
| 2023/12/11 | 1,379 | 1,390 | 1,370 | 1,389 | 29,000 |
| 2023/12/08 | 1,374 | 1,374 | 1,357 | 1,364 | 56,500 |
| 2023/12/07 | 1,371 | 1,377 | 1,366 | 1,371 | 21,200 |
| 2023/12/06 | 1,364 | 1,390 | 1,363 | 1,387 | 37,300 |
| 2023/12/05 | 1,376 | 1,377 | 1,357 | 1,357 | 23,300 |
| 2023/12/04 | 1,380 | 1,383 | 1,366 | 1,376 | 28,100 |
| 2023/12/01 | 1,390 | 1,395 | 1,376 | 1,380 | 38,400 |
| 2023/11/30 | 1,364 | 1,388 | 1,363 | 1,388 | 94,400 |
| 2023/11/29 | 1,350 | 1,365 | 1,348 | 1,360 | 53,600 |
| 2023/11/28 | 1,341 | 1,352 | 1,336 | 1,352 | 34,100 |
| 2023/11/27 | 1,336 | 1,345 | 1,328 | 1,339 | 54,800 |
| 2023/11/24 | 1,329 | 1,333 | 1,323 | 1,325 | 23,300 |
| 2023/11/22 | 1,308 | 1,327 | 1,308 | 1,316 | 17,200 |
| 2023/11/21 | 1,308 | 1,319 | 1,307 | 1,317 | 30,200 |
| 2023/11/20 | 1,328 | 1,331 | 1,308 | 1,308 | 55,100 |
| 2023/11/17 | 1,324 | 1,341 | 1,324 | 1,336 | 24,900 |
| 2023/11/16 | 1,332 | 1,344 | 1,322 | 1,324 | 28,200 |
| 2023/11/15 | 1,343 | 1,350 | 1,335 | 1,338 | 23,100 |
| 2023/11/14 | 1,345 | 1,351 | 1,335 | 1,340 | 27,300 |
| 2023/11/13 | 1,357 | 1,359 | 1,336 | 1,339 | 28,300 |
| 2023/11/10 | 1,323 | 1,358 | 1,320 | 1,357 | 56,800 |
| 2023/11/09 | 1,346 | 1,348 | 1,310 | 1,336 | 138,800 |
| 2023/11/08 | 1,341 | 1,348 | 1,321 | 1,336 | 70,400 |
| 2023/11/07 | 1,328 | 1,340 | 1,324 | 1,336 | 54,300 |
| 2023/11/06 | 1,324 | 1,333 | 1,318 | 1,328 | 54,500 |
| 2023/11/02 | 1,308 | 1,318 | 1,308 | 1,317 | 42,400 |
| 2023/11/01 | 1,305 | 1,312 | 1,294 | 1,300 | 52,000 |
| 2023/10/31 | 1,267 | 1,293 | 1,264 | 1,293 | 29,100 |
| 2023/10/30 | 1,288 | 1,288 | 1,264 | 1,268 | 31,700 |
| 2023/10/27 | 1,269 | 1,286 | 1,268 | 1,286 | 25,900 |
| 2023/10/26 | 1,276 | 1,278 | 1,256 | 1,262 | 35,200 |
| 2023/10/25 | 1,287 | 1,287 | 1,270 | 1,274 | 32,000 |
| 2023/10/24 | 1,261 | 1,272 | 1,238 | 1,267 | 32,400 |
| 2023/10/23 | 1,277 | 1,277 | 1,258 | 1,258 | 31,200 |
| 2023/10/20 | 1,280 | 1,283 | 1,269 | 1,277 | 19,800 |
| 2023/10/19 | 1,280 | 1,287 | 1,267 | 1,278 | 31,400 |
| 2023/10/18 | 1,285 | 1,289 | 1,274 | 1,289 | 44,600 |
| 2023/10/17 | 1,268 | 1,281 | 1,268 | 1,275 | 21,300 |
| 2023/10/16 | 1,274 | 1,274 | 1,253 | 1,257 | 35,600 |
| 2023/10/13 | 1,283 | 1,290 | 1,270 | 1,275 | 35,700 |
| 2023/10/12 | 1,295 | 1,296 | 1,282 | 1,296 | 25,800 |
| 2023/10/11 | 1,288 | 1,296 | 1,280 | 1,289 | 33,200 |
| 2023/10/10 | 1,274 | 1,293 | 1,270 | 1,290 | 48,300 |
| 2023/10/06 | 1,251 | 1,271 | 1,251 | 1,262 | 43,600 |
| 2023/10/05 | 1,236 | 1,255 | 1,236 | 1,251 | 46,900 |
| 2023/10/04 | 1,244 | 1,245 | 1,225 | 1,227 | 94,800 |
| 2023/10/03 | 1,286 | 1,286 | 1,252 | 1,252 | 75,300 |
| 2023/10/02 | 1,305 | 1,316 | 1,278 | 1,278 | 127,200 |
| 2023/09/29 | 1,314 | 1,320 | 1,303 | 1,305 | 51,600 |
| 2023/09/28 | 1,308 | 1,320 | 1,299 | 1,308 | 73,900 |
| 2023/09/27 | 1,330 | 1,347 | 1,323 | 1,346 | 85,900 |
| 2023/09/26 | 1,341 | 1,342 | 1,334 | 1,335 | 32,500 |
| 2023/09/25 | 1,335 | 1,345 | 1,330 | 1,344 | 39,300 |
| 2023/09/22 | 1,331 | 1,335 | 1,323 | 1,328 | 67,500 |
| 2023/09/21 | 1,335 | 1,349 | 1,333 | 1,335 | 50,700 |
| 2023/09/20 | 1,341 | 1,344 | 1,333 | 1,336 | 46,200 |
| 2023/09/19 | 1,331 | 1,356 | 1,324 | 1,339 | 123,500 |
| 2023/09/15 | 1,341 | 1,342 | 1,333 | 1,335 | 97,300 |
| 2023/09/14 | 1,333 | 1,343 | 1,329 | 1,338 | 37,100 |
| 2023/09/13 | 1,349 | 1,349 | 1,330 | 1,333 | 34,100 |
| 2023/09/12 | 1,332 | 1,345 | 1,332 | 1,345 | 20,500 |
| 2023/09/11 | 1,332 | 1,336 | 1,325 | 1,330 | 45,300 |
| 2023/09/08 | 1,335 | 1,340 | 1,323 | 1,331 | 77,200 |
| 2023/09/07 | 1,350 | 1,353 | 1,337 | 1,339 | 70,500 |
| 2023/09/06 | 1,355 | 1,363 | 1,346 | 1,353 | 52,800 |
| 2023/09/05 | 1,333 | 1,356 | 1,332 | 1,355 | 92,200 |
| 2023/09/04 | 1,363 | 1,372 | 1,360 | 1,363 | 33,700 |
| 2023/09/01 | 1,363 | 1,367 | 1,356 | 1,363 | 37,900 |
| 2023/08/31 | 1,358 | 1,360 | 1,347 | 1,355 | 53,700 |
| 2023/08/30 | 1,344 | 1,354 | 1,341 | 1,351 | 29,700 |
| 2023/08/29 | 1,334 | 1,342 | 1,332 | 1,340 | 16,900 |
| 2023/08/28 | 1,338 | 1,343 | 1,328 | 1,334 | 27,400 |
| 2023/08/25 | 1,328 | 1,331 | 1,323 | 1,329 | 30,900 |
| 2023/08/24 | 1,326 | 1,333 | 1,323 | 1,332 | 24,200 |
| 2023/08/23 | 1,306 | 1,323 | 1,306 | 1,323 | 22,500 |
| 2023/08/22 | 1,309 | 1,309 | 1,298 | 1,306 | 20,700 |
| 2023/08/21 | 1,302 | 1,310 | 1,300 | 1,300 | 18,500 |
| 2023/08/18 | 1,308 | 1,308 | 1,289 | 1,302 | 49,900 |
| 2023/08/17 | 1,313 | 1,317 | 1,292 | 1,306 | 41,500 |
| 2023/08/16 | 1,328 | 1,333 | 1,312 | 1,313 | 44,600 |
| 2023/08/15 | 1,325 | 1,337 | 1,321 | 1,330 | 34,600 |
| 2023/08/14 | 1,333 | 1,341 | 1,325 | 1,325 | 44,100 |
| 2023/08/10 | 1,356 | 1,358 | 1,301 | 1,331 | 163,800 |
| 2023/08/09 | 1,381 | 1,391 | 1,370 | 1,389 | 34,300 |
| 2023/08/08 | 1,380 | 1,395 | 1,380 | 1,387 | 29,900 |
| 2023/08/07 | 1,356 | 1,376 | 1,355 | 1,375 | 22,200 |
| 2023/08/04 | 1,360 | 1,363 | 1,353 | 1,356 | 37,000 |
| 2023/08/03 | 1,378 | 1,378 | 1,357 | 1,361 | 62,000 |
| 2023/08/02 | 1,412 | 1,412 | 1,387 | 1,387 | 43,200 |
| 2023/08/01 | 1,409 | 1,412 | 1,399 | 1,412 | 31,800 |
| 2023/07/31 | 1,409 | 1,412 | 1,395 | 1,407 | 40,400 |
| 2023/07/28 | 1,385 | 1,393 | 1,373 | 1,392 | 42,400 |
| 2023/07/27 | 1,386 | 1,401 | 1,377 | 1,400 | 42,100 |
| 2023/07/26 | 1,398 | 1,398 | 1,385 | 1,390 | 24,700 |
| 2023/07/25 | 1,400 | 1,400 | 1,382 | 1,391 | 35,000 |
| 2023/07/24 | 1,395 | 1,395 | 1,383 | 1,392 | 17,600 |
| 2023/07/21 | 1,392 | 1,394 | 1,381 | 1,383 | 27,200 |
| 2023/07/20 | 1,408 | 1,413 | 1,391 | 1,392 | 21,500 |
| 2023/07/19 | 1,388 | 1,414 | 1,388 | 1,408 | 32,600 |
| 2023/07/18 | 1,380 | 1,387 | 1,378 | 1,387 | 13,100 |
| 2023/07/14 | 1,390 | 1,399 | 1,370 | 1,376 | 43,600 |