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
2016/12/30 1,034 1,039 1,028 1,037 27,700
2016/12/29 1,036 1,036 1,025 1,033 39,400
2016/12/28 1,034 1,044 1,028 1,042 34,500
2016/12/27 1,030 1,037 1,025 1,031 35,700
2016/12/26 1,032 1,040 1,029 1,035 89,400
2016/12/22 1,022 1,033 1,022 1,032 58,900
2016/12/21 1,038 1,038 1,026 1,028 34,300
2016/12/20 1,040 1,043 1,032 1,038 46,100
2016/12/19 1,029 1,047 1,028 1,039 47,400
2016/12/16 1,016 1,030 1,009 1,025 110,300
2016/12/15 1,001 1,015 999 1,005 56,300
2016/12/14 1,009 1,016 998 1,001 45,700
2016/12/13 1,000 1,015 1,000 1,013 61,500
2016/12/12 1,015 1,016 1,000 1,007 60,200
2016/12/09 1,000 1,020 1,000 1,019 69,200
2016/12/08 997 1,003 992 1,000 64,200
2016/12/07 980 993 980 989 54,900
2016/12/06 965 979 962 974 64,200
2016/12/05 950 958 949 954 39,300
2016/12/02 961 962 951 953 54,400
2016/12/01 960 980 959 968 83,900
2016/11/30 956 960 955 955 35,400
2016/11/29 960 960 948 959 50,500
2016/11/28 959 960 951 960 52,200
2016/11/25 955 961 948 953 56,700
2016/11/24 946 954 945 953 64,000
2016/11/22 960 965 953 954 46,400
2016/11/21 962 962 953 957 37,900
2016/11/18 960 976 950 955 67,700
2016/11/17 950 957 946 956 57,100
2016/11/16 938 948 930 948 58,300
2016/11/15 943 949 929 935 49,300
2016/11/14 938 954 935 938 65,100
2016/11/11 945 950 935 938 52,200
2016/11/10 935 944 926 939 85,300
2016/11/09 945 948 899 905 142,400
2016/11/08 942 954 940 944 57,100
2016/11/07 960 966 937 941 88,900
2016/11/04 971 978 953 956 139,000
2016/11/02 981 993 976 976 105,100
2016/11/01 998 1,003 979 985 161,200
2016/10/31 1,068 1,074 998 1,010 130,600
2016/10/28 1,065 1,071 1,053 1,064 71,700
2016/10/27 1,071 1,071 1,050 1,064 25,800
2016/10/26 1,070 1,081 1,058 1,070 40,800
2016/10/25 1,070 1,072 1,063 1,069 58,200
2016/10/24 1,065 1,070 1,055 1,066 29,000
2016/10/21 1,050 1,058 1,041 1,055 25,200
2016/10/20 1,044 1,056 1,034 1,050 43,000
2016/10/19 1,033 1,044 1,032 1,044 38,900
2016/10/18 1,020 1,032 1,020 1,030 22,000
2016/10/17 1,026 1,030 1,024 1,027 26,100
2016/10/14 1,025 1,027 1,017 1,024 17,200
2016/10/13 1,029 1,029 1,019 1,028 12,500
2016/10/12 1,017 1,028 1,012 1,021 26,000
2016/10/11 1,025 1,027 1,021 1,027 18,900
2016/10/07 1,027 1,027 1,015 1,019 15,100
2016/10/06 1,025 1,026 1,018 1,020 19,000
2016/10/05 1,030 1,030 1,019 1,023 33,900
2016/10/04 1,017 1,030 1,013 1,030 48,600
2016/10/03 1,007 1,019 1,007 1,017 19,700
2016/09/30 995 1,017 988 1,016 41,400
2016/09/29 1,012 1,013 1,002 1,011 30,600
2016/09/28 1,008 1,009 996 1,008 43,900
2016/09/27 1,012 1,031 1,003 1,031 67,900
2016/09/26 1,020 1,021 1,015 1,019 38,200
2016/09/23 1,020 1,020 1,013 1,018 49,100
2016/09/21 1,006 1,024 1,001 1,020 38,100
2016/09/20 1,010 1,011 1,002 1,005 33,600
2016/09/16 1,000 1,009 998 1,006 31,700
2016/09/15 1,001 1,002 996 1,000 37,800
2016/09/14 1,000 1,009 997 1,002 32,100
2016/09/13 1,001 1,003 998 999 27,300
2016/09/12 1,001 1,006 997 999 32,000
2016/09/09 1,001 1,010 997 1,006 67,900
2016/09/08 1,015 1,017 1,002 1,011 31,100
2016/09/07 1,015 1,019 1,007 1,009 41,800
2016/09/06 1,004 1,022 1,004 1,015 25,000
2016/09/05 1,027 1,027 1,001 1,007 45,900
2016/09/02 1,016 1,026 1,012 1,016 14,600
2016/09/01 1,019 1,028 1,012 1,016 29,600
2016/08/31 1,022 1,032 1,013 1,032 21,700
2016/08/30 1,022 1,027 1,010 1,017 18,400
2016/08/29 1,032 1,040 1,017 1,022 21,500
2016/08/26 1,014 1,019 1,011 1,014 10,900
2016/08/25 1,029 1,031 1,011 1,016 24,200
2016/08/24 1,018 1,028 1,014 1,025 15,800
2016/08/23 1,010 1,020 1,008 1,014 18,900
2016/08/22 1,011 1,021 995 1,018 21,300
2016/08/19 1,010 1,024 1,010 1,011 14,600
2016/08/18 1,014 1,029 1,009 1,011 15,800
2016/08/17 1,020 1,035 1,012 1,025 26,600
2016/08/16 1,062 1,075 1,030 1,034 20,300
2016/08/15 1,056 1,067 1,043 1,053 13,100
2016/08/12 1,050 1,050 1,032 1,048 11,100
2016/08/10 1,049 1,049 1,031 1,041 16,200
2016/08/09 1,028 1,041 1,026 1,041 13,100
2016/08/08 1,024 1,037 1,024 1,037 13,800
2016/08/05 1,013 1,020 1,010 1,014 12,600
2016/08/04 1,006 1,016 1,005 1,013 21,300
2016/08/03 1,000 1,009 995 1,005 31,500
2016/08/02 1,032 1,041 1,014 1,020 17,100
2016/08/01 1,028 1,052 1,025 1,045 23,000
2016/07/29 1,086 1,086 1,045 1,082 32,800
2016/07/28 1,092 1,092 1,068 1,075 18,100
2016/07/27 1,073 1,094 1,073 1,091 43,000
2016/07/26 1,058 1,063 1,053 1,060 34,100
2016/07/25 1,063 1,063 1,034 1,044 43,200
2016/07/22 1,040 1,055 1,034 1,055 16,200
2016/07/21 1,063 1,063 1,044 1,048 12,600
2016/07/20 1,033 1,058 1,020 1,057 33,700
2016/07/19 1,037 1,041 1,027 1,041 14,800
2016/07/15 1,044 1,044 1,020 1,027 19,200
2016/07/14 1,030 1,040 1,021 1,028 33,000
2016/07/13 1,025 1,027 1,017 1,020 22,100
2016/07/12 993 1,024 993 1,016 46,800
2016/07/11 970 989 966 986 26,900
2016/07/08 985 986 953 953 31,100
2016/07/07 968 982 967 970 26,800
2016/07/06 980 994 966 983 28,800
2016/07/05 990 990 977 983 18,000
2016/07/04 982 994 982 990 14,200
2016/07/01 968 990 968 981 24,300
2016/06/30 970 985 970 975 18,700
2016/06/29 980 982 962 968 41,800
2016/06/28 963 980 952 968 67,100
2016/06/27 984 984 948 978 109,400
2016/06/24 1,001 1,014 920 939 129,500
2016/06/23 1,016 1,026 1,016 1,025 17,000
2016/06/22 1,043 1,043 1,010 1,015 40,800
2016/06/21 1,040 1,063 1,040 1,050 13,600
2016/06/20 1,042 1,059 1,031 1,047 18,100
2016/06/17 1,038 1,046 1,028 1,029 17,800
2016/06/16 1,052 1,056 1,024 1,027 33,900
2016/06/15 1,045 1,067 1,044 1,052 32,200
2016/06/14 1,053 1,063 1,039 1,045 50,900
2016/06/13 1,063 1,063 1,048 1,048 28,100
2016/06/10 1,085 1,085 1,073 1,075 49,100
2016/06/09 1,081 1,086 1,076 1,082 22,600
2016/06/08 1,072 1,085 1,065 1,084 38,300
2016/06/07 1,058 1,072 1,055 1,063 28,200
2016/06/06 1,050 1,056 1,034 1,056 26,400
2016/06/03 1,063 1,071 1,045 1,051 42,300
2016/06/02 1,075 1,085 1,054 1,057 33,900
2016/06/01 1,087 1,089 1,077 1,078 22,800
2016/05/31 1,081 1,089 1,077 1,087 52,400
2016/05/30 1,070 1,081 1,070 1,077 34,000
2016/05/27 1,052 1,065 1,052 1,054 25,400
2016/05/26 1,048 1,064 1,046 1,052 31,800
2016/05/25 1,054 1,057 1,041 1,048 33,900
2016/05/24 1,033 1,046 1,033 1,039 28,100
2016/05/23 1,030 1,037 1,024 1,034 35,800
2016/05/20 1,024 1,039 1,024 1,033 38,700
2016/05/19 1,038 1,049 1,020 1,024 48,100
2016/05/18 1,040 1,055 1,029 1,036 57,800
2016/05/17 1,044 1,049 1,033 1,043 36,800
2016/05/16 1,056 1,056 1,036 1,036 38,400
2016/05/13 1,077 1,077 1,050 1,052 54,400
2016/05/12 1,065 1,086 1,059 1,082 42,900
2016/05/11 1,078 1,113 1,070 1,085 124,100
2016/05/10 1,070 1,080 1,057 1,078 55,000
2016/05/09 1,064 1,071 1,055 1,057 39,600
2016/05/06 1,068 1,071 1,056 1,063 41,400
2016/05/02 1,065 1,081 1,062 1,068 51,900
2016/04/28 1,148 1,154 1,111 1,114 102,200
2016/04/27 1,155 1,163 1,135 1,153 142,000
2016/04/26 1,169 1,170 1,118 1,143 63,900
2016/04/25 1,169 1,173 1,154 1,171 45,800
2016/04/22 1,150 1,163 1,144 1,162 45,000
2016/04/21 1,166 1,174 1,151 1,163 65,700
2016/04/20 1,149 1,167 1,143 1,154 73,500
2016/04/19 1,142 1,149 1,134 1,149 75,600
2016/04/18 1,100 1,123 1,100 1,112 65,900
2016/04/15 1,141 1,145 1,131 1,137 38,900
2016/04/14 1,123 1,141 1,112 1,141 78,100
2016/04/13 1,115 1,127 1,101 1,110 64,700
2016/04/12 1,109 1,126 1,100 1,115 78,800
2016/04/11 1,122 1,123 1,100 1,116 44,300
2016/04/08 1,081 1,133 1,081 1,122 79,200
2016/04/07 1,095 1,115 1,095 1,108 40,300
2016/04/06 1,094 1,104 1,088 1,096 58,300
2016/04/05 1,149 1,153 1,105 1,106 49,800
2016/04/04 1,128 1,158 1,128 1,149 75,300
2016/04/01 1,165 1,165 1,125 1,128 93,000
2016/03/31 1,182 1,186 1,154 1,155 42,100
2016/03/30 1,150 1,186 1,145 1,184 71,700
2016/03/29 1,145 1,160 1,144 1,155 49,700
2016/03/28 1,170 1,175 1,143 1,160 60,100
2016/03/25 1,173 1,175 1,155 1,162 45,600
2016/03/24 1,171 1,188 1,152 1,168 61,000
2016/03/23 1,193 1,203 1,175 1,178 57,100
2016/03/22 1,155 1,196 1,155 1,196 129,100
2016/03/18 1,152 1,170 1,137 1,144 99,400
2016/03/17 1,159 1,170 1,148 1,159 80,500
2016/03/16 1,148 1,170 1,144 1,161 114,500
2016/03/15 1,138 1,152 1,135 1,142 95,400
2016/03/14 1,135 1,146 1,132 1,135 52,200
2016/03/11 1,112 1,136 1,112 1,132 96,000
2016/03/10 1,106 1,132 1,106 1,126 78,800
2016/03/09 1,096 1,110 1,091 1,103 67,200
2016/03/08 1,105 1,128 1,089 1,096 80,900
2016/03/07 1,133 1,146 1,124 1,135 58,300
2016/03/04 1,104 1,133 1,100 1,133 79,900
2016/03/03 1,103 1,108 1,097 1,103 39,800
2016/03/02 1,100 1,113 1,100 1,104 60,900
2016/03/01 1,069 1,092 1,063 1,081 48,800
2016/02/29 1,085 1,104 1,067 1,068 90,900
2016/02/26 1,099 1,110 1,075 1,084 99,700
2016/02/25 1,094 1,103 1,081 1,089 59,300
2016/02/24 1,070 1,094 1,057 1,083 52,700
2016/02/23 1,087 1,090 1,075 1,078 44,900
2016/02/22 1,049 1,093 1,046 1,086 56,800
2016/02/19 1,055 1,065 1,040 1,049 44,900
2016/02/18 1,065 1,088 1,057 1,062 69,500
2016/02/17 1,074 1,085 1,039 1,049 66,400
2016/02/16 1,057 1,105 1,043 1,074 96,600
2016/02/15 1,028 1,069 1,016 1,064 89,000
2016/02/12 1,010 1,026 967 967 103,900
2016/02/10 1,056 1,065 1,013 1,019 84,200
2016/02/09 1,083 1,090 1,048 1,054 69,000
2016/02/08 1,086 1,113 1,081 1,105 103,600
2016/02/05 1,104 1,129 1,095 1,122 156,600
2016/02/04 1,112 1,132 1,108 1,112 141,500
2016/02/03 1,120 1,139 1,116 1,133 92,700
2016/02/02 1,117 1,144 1,117 1,135 100,200
2016/02/01 1,109 1,129 1,104 1,129 135,400
2016/01/29 1,074 1,114 1,074 1,108 176,400
2016/01/28 1,037 1,072 1,036 1,066 80,500
2016/01/27 1,020 1,048 1,019 1,040 69,300
2016/01/26 1,014 1,041 1,002 1,015 105,500
2016/01/25 1,049 1,054 1,010 1,016 117,300
2016/01/22 995 1,036 989 1,033 92,200
2016/01/21 970 994 966 967 91,400
2016/01/20 1,006 1,013 980 980 68,000
2016/01/19 993 1,016 993 1,006 58,000
2016/01/18 1,000 1,007 982 1,001 46,700
2016/01/15 1,000 1,029 1,000 1,012 88,800
2016/01/14 1,001 1,005 987 1,000 111,300
2016/01/13 1,015 1,026 1,013 1,016 97,200
2016/01/12 1,040 1,047 1,012 1,015 82,600
2016/01/08 1,051 1,060 1,040 1,046 76,500
2016/01/07 1,080 1,090 1,068 1,068 50,300
2016/01/06 1,093 1,094 1,068 1,089 91,000
2016/01/05 1,069 1,108 1,066 1,093 83,000
2016/01/04 1,093 1,094 1,064 1,068 48,200

このページの先頭へ