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 |
|---|---|---|---|---|---|
| 2024/09/18 | 1,696 | 1,696 | 1,657 | 1,677 | 74,500 |
| 2024/09/17 | 1,667 | 1,690 | 1,643 | 1,669 | 126,100 |
| 2024/09/13 | 1,665 | 1,684 | 1,642 | 1,649 | 109,700 |
| 2024/09/12 | 1,654 | 1,674 | 1,647 | 1,668 | 129,800 |
| 2024/09/11 | 1,611 | 1,635 | 1,602 | 1,627 | 107,400 |
| 2024/09/10 | 1,613 | 1,677 | 1,608 | 1,620 | 172,800 |
| 2024/09/09 | 1,550 | 1,593 | 1,546 | 1,593 | 56,100 |
| 2024/09/06 | 1,593 | 1,593 | 1,563 | 1,572 | 53,800 |
| 2024/09/05 | 1,558 | 1,607 | 1,552 | 1,595 | 76,300 |
| 2024/09/04 | 1,570 | 1,576 | 1,545 | 1,554 | 98,800 |
| 2024/09/03 | 1,585 | 1,594 | 1,580 | 1,593 | 54,800 |
| 2024/09/02 | 1,583 | 1,596 | 1,569 | 1,587 | 61,200 |
| 2024/08/30 | 1,570 | 1,571 | 1,552 | 1,571 | 55,100 |
| 2024/08/29 | 1,569 | 1,572 | 1,549 | 1,556 | 32,900 |
| 2024/08/28 | 1,585 | 1,585 | 1,548 | 1,569 | 34,700 |
| 2024/08/27 | 1,564 | 1,585 | 1,560 | 1,581 | 27,400 |
| 2024/08/26 | 1,568 | 1,568 | 1,543 | 1,552 | 28,100 |
| 2024/08/23 | 1,539 | 1,563 | 1,539 | 1,552 | 29,100 |
| 2024/08/22 | 1,529 | 1,542 | 1,509 | 1,542 | 43,500 |
| 2024/08/21 | 1,524 | 1,526 | 1,509 | 1,509 | 40,400 |
| 2024/08/20 | 1,537 | 1,542 | 1,517 | 1,528 | 41,900 |
| 2024/08/19 | 1,541 | 1,552 | 1,510 | 1,521 | 58,400 |
| 2024/08/16 | 1,553 | 1,558 | 1,541 | 1,543 | 60,800 |
| 2024/08/15 | 1,567 | 1,567 | 1,530 | 1,530 | 64,400 |
| 2024/08/14 | 1,546 | 1,560 | 1,518 | 1,553 | 52,200 |
| 2024/08/13 | 1,546 | 1,568 | 1,536 | 1,543 | 60,700 |
| 2024/08/09 | 1,600 | 1,614 | 1,538 | 1,546 | 134,900 |
| 2024/08/08 | 1,593 | 1,593 | 1,530 | 1,565 | 243,000 |
| 2024/08/07 | 1,362 | 1,431 | 1,356 | 1,393 | 74,600 |
| 2024/08/06 | 1,346 | 1,405 | 1,346 | 1,386 | 79,300 |
| 2024/08/05 | 1,371 | 1,393 | 1,270 | 1,273 | 120,600 |
| 2024/08/02 | 1,480 | 1,490 | 1,453 | 1,456 | 97,400 |
| 2024/08/01 | 1,581 | 1,581 | 1,524 | 1,533 | 54,800 |
| 2024/07/31 | 1,552 | 1,594 | 1,545 | 1,594 | 40,000 |
| 2024/07/30 | 1,565 | 1,576 | 1,552 | 1,565 | 40,200 |
| 2024/07/29 | 1,575 | 1,578 | 1,550 | 1,573 | 31,800 |
| 2024/07/26 | 1,555 | 1,566 | 1,548 | 1,560 | 42,600 |
| 2024/07/25 | 1,560 | 1,567 | 1,550 | 1,554 | 66,400 |
| 2024/07/24 | 1,595 | 1,595 | 1,573 | 1,574 | 42,900 |
| 2024/07/23 | 1,615 | 1,615 | 1,586 | 1,599 | 28,300 |
| 2024/07/22 | 1,620 | 1,620 | 1,582 | 1,582 | 60,400 |
| 2024/07/19 | 1,658 | 1,658 | 1,625 | 1,630 | 30,100 |
| 2024/07/18 | 1,649 | 1,664 | 1,641 | 1,644 | 45,200 |
| 2024/07/17 | 1,679 | 1,690 | 1,654 | 1,655 | 34,800 |
| 2024/07/16 | 1,650 | 1,669 | 1,650 | 1,669 | 27,500 |
| 2024/07/12 | 1,635 | 1,676 | 1,631 | 1,647 | 46,700 |
| 2024/07/11 | 1,643 | 1,661 | 1,632 | 1,660 | 43,400 |
| 2024/07/10 | 1,661 | 1,662 | 1,624 | 1,636 | 62,600 |
| 2024/07/09 | 1,650 | 1,672 | 1,650 | 1,661 | 43,000 |
| 2024/07/08 | 1,645 | 1,652 | 1,629 | 1,650 | 54,900 |
| 2024/07/05 | 1,685 | 1,693 | 1,654 | 1,654 | 44,600 |
| 2024/07/04 | 1,700 | 1,708 | 1,678 | 1,685 | 38,100 |
| 2024/07/03 | 1,665 | 1,697 | 1,662 | 1,694 | 41,700 |
| 2024/07/02 | 1,690 | 1,704 | 1,667 | 1,671 | 56,400 |
| 2024/07/01 | 1,737 | 1,737 | 1,692 | 1,693 | 65,600 |
| 2024/06/28 | 1,760 | 1,761 | 1,732 | 1,736 | 53,900 |
| 2024/06/27 | 1,748 | 1,761 | 1,726 | 1,760 | 77,000 |
| 2024/06/26 | 1,730 | 1,741 | 1,716 | 1,741 | 107,700 |
| 2024/06/25 | 1,691 | 1,718 | 1,691 | 1,718 | 137,600 |
| 2024/06/24 | 1,671 | 1,689 | 1,649 | 1,687 | 75,600 |
| 2024/06/21 | 1,663 | 1,674 | 1,634 | 1,647 | 80,700 |
| 2024/06/20 | 1,635 | 1,664 | 1,635 | 1,649 | 65,300 |
| 2024/06/19 | 1,610 | 1,636 | 1,610 | 1,635 | 33,900 |
| 2024/06/18 | 1,601 | 1,630 | 1,601 | 1,621 | 56,000 |
| 2024/06/17 | 1,602 | 1,603 | 1,569 | 1,596 | 59,500 |
| 2024/06/14 | 1,597 | 1,618 | 1,597 | 1,617 | 81,000 |
| 2024/06/13 | 1,632 | 1,632 | 1,603 | 1,604 | 45,600 |
| 2024/06/12 | 1,615 | 1,638 | 1,610 | 1,613 | 58,100 |
| 2024/06/11 | 1,620 | 1,623 | 1,610 | 1,615 | 32,900 |
| 2024/06/10 | 1,594 | 1,614 | 1,594 | 1,613 | 43,200 |
| 2024/06/07 | 1,575 | 1,592 | 1,571 | 1,592 | 24,700 |
| 2024/06/06 | 1,600 | 1,601 | 1,567 | 1,582 | 50,700 |
| 2024/06/05 | 1,582 | 1,601 | 1,581 | 1,596 | 41,600 |
| 2024/06/04 | 1,598 | 1,609 | 1,591 | 1,597 | 64,400 |
| 2024/06/03 | 1,554 | 1,600 | 1,554 | 1,600 | 142,300 |
| 2024/05/31 | 1,532 | 1,558 | 1,526 | 1,542 | 116,600 |
| 2024/05/30 | 1,480 | 1,531 | 1,471 | 1,520 | 119,100 |
| 2024/05/29 | 1,525 | 1,527 | 1,495 | 1,495 | 24,900 |
| 2024/05/28 | 1,529 | 1,532 | 1,520 | 1,522 | 29,200 |
| 2024/05/27 | 1,517 | 1,531 | 1,510 | 1,530 | 54,200 |
| 2024/05/24 | 1,505 | 1,511 | 1,494 | 1,510 | 23,600 |
| 2024/05/23 | 1,515 | 1,515 | 1,489 | 1,515 | 49,200 |
| 2024/05/22 | 1,522 | 1,522 | 1,501 | 1,508 | 39,800 |
| 2024/05/21 | 1,510 | 1,532 | 1,507 | 1,522 | 91,200 |
| 2024/05/20 | 1,487 | 1,511 | 1,482 | 1,510 | 64,200 |
| 2024/05/17 | 1,485 | 1,486 | 1,473 | 1,480 | 38,300 |
| 2024/05/16 | 1,520 | 1,523 | 1,486 | 1,486 | 84,800 |
| 2024/05/15 | 1,478 | 1,488 | 1,452 | 1,460 | 64,700 |
| 2024/05/14 | 1,495 | 1,495 | 1,474 | 1,474 | 53,400 |
| 2024/05/13 | 1,495 | 1,510 | 1,493 | 1,507 | 29,600 |
| 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 |