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
2010/12/30 876 877 870 870 40,600
2010/12/29 877 879 872 878 35,900
2010/12/28 882 885 870 875 48,200
2010/12/27 883 889 879 889 155,900
2010/12/24 865 877 864 874 94,000
2010/12/22 873 885 870 875 157,600
2010/12/21 865 874 865 871 80,400
2010/12/20 870 871 858 866 94,000
2010/12/17 873 878 862 870 106,200
2010/12/16 871 876 867 873 151,700
2010/12/15 855 867 850 867 164,800
2010/12/14 830 847 830 846 102,700
2010/12/13 812 827 807 827 92,000
2010/12/10 814 815 811 812 89,900
2010/12/09 804 813 801 812 71,100
2010/12/08 799 804 798 802 63,400
2010/12/07 797 800 794 798 94,800
2010/12/06 786 798 786 796 59,100
2010/12/03 796 798 778 783 134,100
2010/12/02 799 799 791 795 55,700
2010/12/01 790 791 782 789 41,800
2010/11/30 792 798 791 791 76,900
2010/11/29 795 801 795 798 59,300
2010/11/26 805 805 794 795 83,000
2010/11/25 803 805 791 800 127,600
2010/11/24 790 814 784 801 173,800
2010/11/22 795 801 792 799 91,000
2010/11/19 807 808 790 792 115,200
2010/11/18 798 807 796 803 108,100
2010/11/17 793 801 792 798 69,100
2010/11/16 804 811 793 797 125,800
2010/11/15 781 803 780 799 193,100
2010/11/12 783 788 780 781 58,600
2010/11/11 784 790 776 783 103,800
2010/11/10 770 789 770 785 133,700
2010/11/09 768 776 765 771 73,700
2010/11/08 774 777 766 776 58,800
2010/11/05 766 779 761 773 104,400
2010/11/04 748 757 748 756 76,800
2010/11/02 750 755 740 746 121,600
2010/11/01 746 755 744 750 130,700
2010/10/29 748 754 740 749 150,800
2010/10/28 751 763 748 748 213,300
2010/10/27 770 774 752 754 182,000
2010/10/26 782 782 771 774 122,600
2010/10/25 786 786 774 781 142,200
2010/10/22 746 788 744 786 387,200
2010/10/21 738 747 732 736 182,500
2010/10/20 742 747 731 737 212,300
2010/10/19 751 763 750 750 131,000
2010/10/18 744 757 743 752 113,600
2010/10/15 756 760 747 749 141,600
2010/10/14 768 770 752 762 183,300
2010/10/13 745 770 745 758 209,300
2010/10/12 773 777 738 745 179,500
2010/10/08 774 780 770 772 129,700
2010/10/07 785 789 775 780 168,200
2010/10/06 794 798 782 789 126,500
2010/10/05 785 790 776 787 192,000
2010/10/04 816 820 795 796 180,300
2010/10/01 817 826 810 822 211,700
2010/09/30 839 839 809 810 300,300
2010/09/29 851 859 821 827 586,000
2010/09/28 891 919 858 859 761,700
2010/09/27 979 980 969 969 680,900
2010/09/24 974 984 973 980 402,600
2010/09/22 972 975 968 973 159,500
2010/09/21 980 983 971 974 201,500
2010/09/17 977 982 971 977 122,800
2010/09/16 989 990 974 978 198,000
2010/09/15 983 987 979 982 148,200
2010/09/14 982 987 977 985 104,500
2010/09/13 985 996 980 983 163,100
2010/09/10 975 979 970 973 104,100
2010/09/09 965 970 963 969 54,100
2010/09/08 960 966 956 963 62,600
2010/09/07 956 968 951 963 109,700
2010/09/06 950 954 944 953 70,200
2010/09/03 944 947 936 943 59,600
2010/09/02 953 953 937 944 51,900
2010/09/01 937 948 926 943 75,800
2010/08/31 948 949 930 931 81,600
2010/08/30 959 968 954 955 100,900
2010/08/27 913 953 908 952 172,300
2010/08/26 900 915 900 914 72,600
2010/08/25 895 903 893 897 67,700
2010/08/24 895 902 895 899 127,300
2010/08/23 905 909 893 896 99,300
2010/08/20 912 915 905 905 53,300
2010/08/19 928 931 917 918 79,700
2010/08/18 903 918 903 915 61,800
2010/08/17 896 901 894 899 46,400
2010/08/16 895 899 891 898 46,300
2010/08/13 900 903 891 896 90,200
2010/08/12 901 904 896 900 163,900
2010/08/11 915 923 907 910 92,700
2010/08/10 925 927 915 916 77,400
2010/08/09 926 929 919 926 65,500
2010/08/06 930 933 925 931 38,100
2010/08/05 933 940 929 934 50,300
2010/08/04 945 946 927 929 70,400
2010/08/03 953 954 941 945 76,700
2010/08/02 955 955 944 948 40,100
2010/07/30 960 961 943 953 77,900
2010/07/29 969 969 960 961 56,600
2010/07/28 968 971 961 968 77,800
2010/07/27 949 963 947 955 55,500
2010/07/26 954 954 940 948 43,600
2010/07/23 911 946 906 939 129,100
2010/07/22 943 962 905 913 215,800
2010/07/21 941 945 939 942 75,000
2010/07/20 932 945 931 940 88,600
2010/07/16 947 952 935 935 60,100
2010/07/15 953 956 942 949 42,800
2010/07/14 962 965 951 960 48,100
2010/07/13 967 967 944 947 80,900
2010/07/12 977 980 965 967 43,800
2010/07/09 979 979 966 977 85,100
2010/07/08 954 970 953 970 132,800
2010/07/07 954 954 936 941 111,100
2010/07/06 919 947 914 944 103,400
2010/07/05 902 920 902 919 67,300
2010/07/02 894 909 894 909 37,700
2010/07/01 899 902 893 894 63,000
2010/06/30 895 903 892 899 67,300
2010/06/29 908 914 903 910 72,000
2010/06/28 914 914 900 903 53,900
2010/06/25 916 918 906 907 70,900
2010/06/24 909 919 909 917 49,100
2010/06/23 913 915 907 910 55,900
2010/06/22 916 918 912 917 54,000
2010/06/21 907 918 905 914 71,600
2010/06/18 923 924 896 900 238,800
2010/06/17 924 929 923 923 35,400
2010/06/16 916 928 916 926 55,000
2010/06/15 929 929 914 914 57,800
2010/06/14 917 924 910 922 61,900
2010/06/11 910 913 904 905 93,500
2010/06/10 890 898 882 895 59,400
2010/06/09 890 891 881 888 87,500
2010/06/08 891 901 889 890 94,600
2010/06/07 905 906 896 897 88,900
2010/06/04 922 924 907 921 75,200
2010/06/03 901 914 901 912 71,400
2010/06/02 909 911 896 897 87,300
2010/06/01 913 916 909 912 35,300
2010/05/31 900 917 900 912 68,800
2010/05/28 912 925 901 906 151,200
2010/05/27 890 898 883 897 82,200
2010/05/26 898 908 879 890 116,900
2010/05/25 927 927 902 905 78,300
2010/05/24 922 933 921 927 86,900
2010/05/21 925 935 920 930 186,500
2010/05/20 950 968 940 955 113,200
2010/05/19 966 969 956 962 119,700
2010/05/18 980 989 970 972 76,500
2010/05/17 990 998 977 983 147,200
2010/05/14 995 1,018 995 1,004 158,100
2010/05/13 1,018 1,019 1,004 1,015 52,900
2010/05/12 1,001 1,020 997 1,000 137,400
2010/05/11 1,037 1,038 1,002 1,010 227,400
2010/05/10 988 1,029 986 1,015 221,100
2010/05/07 1,000 1,009 993 997 226,400
2010/05/06 1,026 1,048 1,023 1,045 199,000
2010/04/30 1,029 1,057 1,015 1,056 224,400
2010/04/28 1,013 1,016 1,004 1,011 241,900
2010/04/27 1,027 1,039 1,017 1,032 162,400
2010/04/26 1,040 1,049 1,025 1,029 163,500
2010/04/23 1,034 1,035 1,018 1,033 267,200
2010/04/22 990 1,040 990 1,016 380,200
2010/04/21 995 1,008 990 996 309,200
2010/04/20 979 992 974 985 323,800
2010/04/19 985 1,002 971 994 841,500
2010/04/16 830 963 821 932 982,900
2010/04/15 819 831 818 825 58,800
2010/04/14 811 820 811 818 36,500
2010/04/13 825 825 809 811 77,800
2010/04/12 826 826 821 822 35,000
2010/04/09 815 825 815 825 54,300
2010/04/08 826 827 818 819 57,300
2010/04/07 830 831 826 828 46,100
2010/04/06 830 834 826 827 44,500
2010/04/05 824 825 819 825 50,700
2010/04/02 824 824 816 820 51,600
2010/04/01 815 817 808 816 49,700
2010/03/31 820 822 815 821 53,300
2010/03/30 795 819 795 818 89,500
2010/03/29 790 795 788 791 58,000
2010/03/26 787 804 785 804 117,200
2010/03/25 785 785 775 784 58,400
2010/03/24 779 784 776 784 60,100
2010/03/23 773 779 772 775 42,400
2010/03/19 774 775 768 773 44,800
2010/03/18 767 775 765 769 69,100
2010/03/17 755 764 753 764 63,000
2010/03/16 756 756 750 752 41,500
2010/03/15 751 756 750 755 27,400
2010/03/12 755 755 745 752 82,100
2010/03/11 748 753 748 752 25,700
2010/03/10 751 753 745 745 44,900
2010/03/09 755 755 745 749 37,100
2010/03/08 755 759 745 751 63,700
2010/03/05 732 743 731 743 65,700
2010/03/04 725 733 725 730 79,300
2010/03/03 735 738 725 727 65,300
2010/03/02 724 730 722 730 68,100
2010/03/01 710 723 710 723 48,100
2010/02/26 706 717 706 714 55,300
2010/02/25 713 716 707 711 72,000
2010/02/24 707 712 705 706 51,200
2010/02/23 718 718 706 710 54,700
2010/02/22 706 714 706 714 83,800
2010/02/19 713 715 703 703 76,800
2010/02/18 715 718 710 713 65,000
2010/02/17 715 719 714 718 43,000
2010/02/16 715 717 711 712 30,600
2010/02/15 720 725 714 715 46,700
2010/02/12 717 717 712 715 37,200
2010/02/10 706 713 706 710 75,000
2010/02/09 703 708 701 705 65,900
2010/02/08 722 727 703 708 93,400
2010/02/05 727 738 725 725 72,100
2010/02/04 724 735 722 733 83,900
2010/02/03 741 746 726 727 163,100
2010/02/02 731 741 730 741 43,000
2010/02/01 730 742 727 731 92,500
2010/01/29 728 739 724 734 91,500
2010/01/28 729 734 719 727 117,300
2010/01/27 742 746 731 732 81,300
2010/01/26 752 760 740 741 97,400
2010/01/25 760 763 752 754 141,200
2010/01/22 778 778 762 766 178,000
2010/01/21 781 790 773 777 194,600
2010/01/20 786 794 780 782 95,900
2010/01/19 775 790 772 781 99,300
2010/01/18 752 770 752 767 121,600
2010/01/15 760 760 747 752 84,500
2010/01/14 750 755 748 755 73,000
2010/01/13 745 754 745 746 74,700
2010/01/12 745 763 745 751 153,400
2010/01/08 724 743 723 740 164,400
2010/01/07 718 724 709 721 94,500
2010/01/06 712 714 706 712 93,700
2010/01/05 716 719 711 712 69,000
2010/01/04 710 718 708 713 38,500

このページの先頭へ