日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ