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
2017/12/29 983 993 983 990 57,400
2017/12/28 980 988 977 983 42,000
2017/12/27 979 982 976 980 46,300
2017/12/26 981 983 974 977 64,300
2017/12/25 991 993 980 984 70,500
2017/12/22 979 992 976 988 100,700
2017/12/21 979 984 978 982 41,900
2017/12/20 967 984 967 978 78,300
2017/12/19 972 975 967 967 69,900
2017/12/18 985 985 972 972 73,900
2017/12/15 988 988 979 984 116,800
2017/12/14 983 987 982 987 60,900
2017/12/13 973 986 969 980 64,100
2017/12/12 978 981 971 971 45,300
2017/12/11 974 976 966 976 64,800
2017/12/08 965 984 964 972 92,700
2017/12/07 969 972 964 968 63,300
2017/12/06 973 982 965 967 106,500
2017/12/05 979 991 975 978 95,600
2017/12/04 985 998 980 982 102,700
2017/12/01 970 979 961 976 134,100
2017/11/30 966 971 953 958 530,500
2017/11/29 968 971 960 962 88,600
2017/11/28 976 980 955 962 130,000
2017/11/27 980 980 968 968 139,500
2017/11/24 961 970 957 965 132,600
2017/11/22 965 973 960 960 178,400
2017/11/21 969 971 960 960 179,300
2017/11/20 976 978 966 969 112,000
2017/11/17 990 994 972 976 151,300
2017/11/16 976 991 976 987 92,700
2017/11/15 991 992 975 976 139,200
2017/11/14 1,015 1,021 991 991 131,400
2017/11/13 1,040 1,040 1,018 1,019 40,000
2017/11/10 1,030 1,043 1,030 1,039 24,500
2017/11/09 1,033 1,046 1,032 1,043 100,100
2017/11/08 1,044 1,044 1,030 1,037 31,400
2017/11/07 1,005 1,045 1,004 1,041 132,100
2017/11/06 1,017 1,020 1,006 1,010 75,500
2017/11/02 1,042 1,043 1,018 1,020 93,300
2017/11/01 1,065 1,069 1,051 1,059 66,600
2017/10/31 1,043 1,061 1,043 1,057 48,500
2017/10/30 1,053 1,057 1,043 1,047 74,500
2017/10/27 1,058 1,068 1,052 1,060 42,000
2017/10/26 1,061 1,066 1,055 1,055 19,600
2017/10/25 1,070 1,076 1,060 1,061 61,600
2017/10/24 1,070 1,071 1,050 1,064 36,600
2017/10/23 1,063 1,080 1,056 1,076 85,000
2017/10/20 1,047 1,058 1,040 1,050 27,500
2017/10/19 1,045 1,060 1,045 1,058 29,300
2017/10/18 1,054 1,057 1,045 1,048 30,200
2017/10/17 1,055 1,057 1,046 1,054 28,400
2017/10/16 1,058 1,062 1,050 1,054 25,300
2017/10/13 1,057 1,066 1,056 1,059 49,100
2017/10/12 1,051 1,059 1,043 1,056 37,200
2017/10/11 1,048 1,052 1,040 1,043 30,400
2017/10/10 1,045 1,053 1,043 1,048 19,200
2017/10/06 1,054 1,054 1,043 1,045 17,500
2017/10/05 1,048 1,056 1,043 1,052 40,300
2017/10/04 1,049 1,054 1,046 1,048 27,100
2017/10/03 1,047 1,050 1,038 1,049 34,700
2017/10/02 1,026 1,039 1,021 1,033 39,300
2017/09/29 1,020 1,028 1,020 1,020 34,300
2017/09/28 1,040 1,040 1,021 1,024 37,400
2017/09/27 1,030 1,035 1,023 1,027 31,200
2017/09/26 1,070 1,070 1,049 1,052 37,600
2017/09/25 1,069 1,072 1,060 1,068 50,600
2017/09/22 1,043 1,074 1,030 1,060 90,800
2017/09/21 1,036 1,041 1,027 1,030 32,400
2017/09/20 1,040 1,043 1,024 1,027 56,100
2017/09/19 1,025 1,044 1,022 1,040 57,000
2017/09/15 1,015 1,024 1,011 1,023 40,800
2017/09/14 1,011 1,023 1,011 1,014 22,700
2017/09/13 1,002 1,023 1,002 1,013 46,700
2017/09/12 1,000 1,007 996 1,002 28,400
2017/09/11 992 1,002 990 992 37,600
2017/09/08 1,004 1,013 989 990 55,500
2017/09/07 998 1,015 996 1,013 34,700
2017/09/06 984 995 976 989 53,000
2017/09/05 999 1,001 982 984 52,600
2017/09/04 1,020 1,028 996 996 56,600
2017/09/01 1,039 1,039 1,020 1,023 31,600
2017/08/31 1,021 1,037 1,012 1,032 53,500
2017/08/30 1,011 1,022 1,003 1,009 49,300
2017/08/29 1,010 1,014 1,001 1,004 29,700
2017/08/28 1,020 1,022 1,008 1,012 34,000
2017/08/25 1,015 1,028 1,006 1,024 40,600
2017/08/24 1,000 1,010 1,000 1,005 26,100
2017/08/23 1,010 1,011 997 1,003 28,700
2017/08/22 1,005 1,006 997 999 20,800
2017/08/21 1,004 1,013 1,000 1,007 49,800
2017/08/18 996 1,003 994 996 28,000
2017/08/17 996 1,007 996 1,003 16,400
2017/08/16 1,000 1,007 998 998 21,700
2017/08/15 985 1,004 985 1,000 33,300
2017/08/14 1,001 1,002 981 981 99,200
2017/08/10 1,028 1,028 1,008 1,011 73,200
2017/08/09 1,043 1,043 1,022 1,027 37,600
2017/08/08 1,034 1,042 1,031 1,042 31,300
2017/08/07 1,028 1,039 1,028 1,030 26,600
2017/08/04 1,028 1,028 1,020 1,020 40,800
2017/08/03 1,038 1,040 1,023 1,026 42,200
2017/08/02 1,054 1,054 1,030 1,038 34,700
2017/08/01 1,061 1,067 1,042 1,049 52,500
2017/07/31 1,088 1,089 1,058 1,064 69,400
2017/07/28 1,084 1,088 1,075 1,088 27,400
2017/07/27 1,084 1,090 1,078 1,085 47,900
2017/07/26 1,085 1,085 1,076 1,084 22,900
2017/07/25 1,085 1,088 1,081 1,085 36,100
2017/07/24 1,071 1,082 1,065 1,081 53,100
2017/07/21 1,075 1,079 1,068 1,074 27,300
2017/07/20 1,082 1,083 1,068 1,081 23,800
2017/07/19 1,076 1,086 1,072 1,084 28,600
2017/07/18 1,061 1,077 1,056 1,076 31,600
2017/07/14 1,076 1,078 1,065 1,065 30,300
2017/07/13 1,084 1,084 1,073 1,076 19,000
2017/07/12 1,089 1,089 1,082 1,084 29,500
2017/07/11 1,091 1,099 1,091 1,094 34,800
2017/07/10 1,089 1,099 1,087 1,089 33,500
2017/07/07 1,076 1,087 1,074 1,082 32,800
2017/07/06 1,090 1,092 1,078 1,083 20,600
2017/07/05 1,082 1,093 1,070 1,090 42,800
2017/07/04 1,095 1,095 1,069 1,081 23,300
2017/07/03 1,083 1,097 1,078 1,095 54,400
2017/06/30 1,083 1,088 1,073 1,083 36,100
2017/06/29 1,095 1,096 1,080 1,091 33,400
2017/06/28 1,093 1,100 1,084 1,087 44,800
2017/06/27 1,099 1,099 1,088 1,093 23,100
2017/06/26 1,092 1,098 1,087 1,096 49,500
2017/06/23 1,081 1,091 1,078 1,091 53,400
2017/06/22 1,072 1,084 1,065 1,081 33,200
2017/06/21 1,071 1,078 1,066 1,071 43,500
2017/06/20 1,065 1,084 1,065 1,071 39,400
2017/06/19 1,063 1,073 1,058 1,062 22,700
2017/06/16 1,056 1,063 1,050 1,063 36,800
2017/06/15 1,056 1,063 1,050 1,050 23,500
2017/06/14 1,054 1,064 1,048 1,059 38,400
2017/06/13 1,055 1,062 1,054 1,054 13,500
2017/06/12 1,052 1,062 1,052 1,062 26,200
2017/06/09 1,056 1,065 1,052 1,059 24,600
2017/06/08 1,072 1,072 1,058 1,059 18,400
2017/06/07 1,059 1,069 1,054 1,067 40,000
2017/06/06 1,075 1,075 1,056 1,057 19,100
2017/06/05 1,071 1,080 1,061 1,076 48,800
2017/06/02 1,059 1,078 1,051 1,077 46,300
2017/06/01 1,049 1,057 1,044 1,053 42,200
2017/05/31 1,053 1,056 1,046 1,049 30,300
2017/05/30 1,055 1,060 1,044 1,054 32,800
2017/05/29 1,044 1,058 1,041 1,055 40,200
2017/05/26 1,049 1,058 1,046 1,048 41,400
2017/05/25 1,066 1,069 1,050 1,053 43,900
2017/05/24 1,069 1,072 1,057 1,067 39,000
2017/05/23 1,074 1,077 1,061 1,064 41,100
2017/05/22 1,070 1,082 1,061 1,079 46,300
2017/05/19 1,068 1,075 1,057 1,073 37,400
2017/05/18 1,057 1,070 1,050 1,068 37,700
2017/05/17 1,071 1,074 1,063 1,067 37,300
2017/05/16 1,059 1,078 1,059 1,078 42,700
2017/05/15 1,057 1,069 1,053 1,058 33,300
2017/05/12 1,076 1,076 1,042 1,062 76,200
2017/05/11 1,090 1,096 1,077 1,081 36,400
2017/05/10 1,092 1,099 1,091 1,095 41,900
2017/05/09 1,100 1,100 1,085 1,098 58,400
2017/05/08 1,095 1,112 1,093 1,101 84,400
2017/05/02 1,095 1,099 1,090 1,094 57,500
2017/05/01 1,084 1,097 1,070 1,093 81,200
2017/04/28 1,059 1,093 1,048 1,084 144,100
2017/04/27 1,060 1,060 1,034 1,060 131,800
2017/04/26 1,054 1,058 1,043 1,057 56,900
2017/04/25 1,027 1,062 1,010 1,054 159,800
2017/04/24 988 1,095 983 1,034 165,300
2017/04/21 975 980 972 976 28,400
2017/04/20 971 978 968 968 31,600
2017/04/19 975 981 969 969 42,800
2017/04/18 985 985 975 976 30,800
2017/04/17 975 980 972 979 16,200
2017/04/14 974 977 966 970 24,000
2017/04/13 973 984 968 982 29,400
2017/04/12 987 991 976 981 43,100
2017/04/11 997 1,002 992 993 41,600
2017/04/10 1,011 1,016 996 997 28,800
2017/04/07 1,007 1,018 1,003 1,013 30,800
2017/04/06 1,013 1,014 1,002 1,006 32,400
2017/04/05 1,011 1,019 1,007 1,013 27,000
2017/04/04 1,012 1,017 1,006 1,012 43,700
2017/04/03 1,012 1,018 1,006 1,011 36,800
2017/03/31 1,055 1,056 1,008 1,011 43,500
2017/03/30 1,050 1,057 1,043 1,048 42,200
2017/03/29 1,050 1,065 1,043 1,056 68,100
2017/03/28 1,023 1,072 1,009 1,069 200,000
2017/03/27 1,000 1,025 1,000 1,011 42,600
2017/03/24 1,010 1,019 1,000 1,011 38,300
2017/03/23 1,005 1,008 998 999 27,100
2017/03/22 1,000 1,008 998 1,000 36,400
2017/03/21 1,029 1,032 1,014 1,018 22,500
2017/03/17 1,012 1,041 1,012 1,041 46,800
2017/03/16 1,011 1,020 1,009 1,019 24,300
2017/03/15 1,017 1,023 1,013 1,020 17,600
2017/03/14 1,032 1,032 1,015 1,025 9,800
2017/03/13 1,030 1,032 1,013 1,027 27,100
2017/03/10 1,020 1,034 1,015 1,030 68,600
2017/03/09 1,008 1,014 1,000 1,010 23,500
2017/03/08 1,005 1,006 997 1,001 20,900
2017/03/07 995 1,006 995 1,001 18,600
2017/03/06 999 1,004 996 998 20,200
2017/03/03 1,003 1,011 998 999 22,700
2017/03/02 1,010 1,018 1,002 1,011 43,500
2017/03/01 1,001 1,006 996 1,000 34,300
2017/02/28 1,002 1,009 998 999 46,500
2017/02/27 999 1,008 993 997 113,400
2017/02/24 1,006 1,016 1,002 1,004 40,300
2017/02/23 1,009 1,012 997 1,005 35,900
2017/02/22 1,013 1,015 1,001 1,003 34,400
2017/02/21 1,018 1,018 1,003 1,012 24,600
2017/02/20 1,024 1,024 1,012 1,019 22,800
2017/02/17 1,028 1,028 1,010 1,020 40,600
2017/02/16 1,030 1,036 1,021 1,027 16,400
2017/02/15 1,037 1,042 1,025 1,029 50,200
2017/02/14 1,041 1,050 1,030 1,036 60,700
2017/02/13 1,027 1,039 1,021 1,037 41,000
2017/02/10 1,008 1,028 1,008 1,024 54,700
2017/02/09 994 1,003 990 1,000 23,200
2017/02/08 988 998 980 994 33,100
2017/02/07 990 995 988 988 29,500
2017/02/06 1,002 1,002 987 991 27,700
2017/02/03 976 1,007 975 993 68,000
2017/02/02 982 982 973 974 43,300
2017/02/01 976 988 970 982 40,900
2017/01/31 985 988 979 981 59,500
2017/01/30 991 1,006 984 995 75,900
2017/01/27 1,001 1,018 992 999 83,800
2017/01/26 1,001 1,008 995 1,005 36,000
2017/01/25 1,002 1,002 985 990 35,700
2017/01/24 993 994 982 986 32,600
2017/01/23 995 1,002 992 992 30,200
2017/01/20 1,000 1,009 990 1,006 40,300
2017/01/19 1,008 1,015 1,000 1,003 41,900
2017/01/18 1,012 1,012 969 1,002 99,300
2017/01/17 1,020 1,040 1,004 1,025 76,300
2017/01/16 1,020 1,023 1,014 1,020 23,900
2017/01/13 1,026 1,026 1,001 1,020 61,800
2017/01/12 1,048 1,048 1,020 1,023 37,400
2017/01/11 1,049 1,049 1,043 1,046 16,500
2017/01/10 1,038 1,049 1,030 1,048 42,500
2017/01/06 1,037 1,044 1,032 1,038 30,300
2017/01/05 1,050 1,050 1,039 1,042 35,400
2017/01/04 1,040 1,050 1,030 1,049 50,300

このページの先頭へ