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
2018/12/28 795 812 792 809 31,000
2018/12/27 798 807 788 795 70,400
2018/12/26 745 775 745 775 110,200
2018/12/25 779 779 726 730 192,400
2018/12/21 792 802 771 775 102,500
2018/12/20 810 817 794 797 73,400
2018/12/19 831 836 814 817 48,900
2018/12/18 835 837 827 829 48,800
2018/12/17 841 845 834 838 45,000
2018/12/14 854 856 842 842 52,600
2018/12/13 851 859 850 856 30,200
2018/12/12 850 864 850 851 40,100
2018/12/11 855 855 844 847 25,000
2018/12/10 851 857 846 851 36,000
2018/12/07 860 866 852 857 35,200
2018/12/06 871 874 859 863 43,800
2018/12/05 885 888 876 877 28,800
2018/12/04 906 907 889 893 32,200
2018/12/03 908 917 906 909 21,800
2018/11/30 906 909 903 908 13,100
2018/11/29 900 910 900 906 30,500
2018/11/28 888 898 888 898 21,300
2018/11/27 891 894 885 887 23,700
2018/11/26 888 891 881 890 17,200
2018/11/22 883 897 880 886 33,300
2018/11/21 873 883 869 881 33,000
2018/11/20 885 885 880 885 7,800
2018/11/19 879 892 877 888 21,300
2018/11/16 890 893 877 882 28,800
2018/11/15 887 902 887 896 29,700
2018/11/14 909 915 893 895 30,200
2018/11/13 912 921 910 916 26,900
2018/11/12 926 937 924 931 19,100
2018/11/09 927 936 927 934 41,800
2018/11/08 929 939 929 931 36,900
2018/11/07 918 929 917 923 57,200
2018/11/06 917 919 910 917 25,400
2018/11/05 910 916 910 910 24,100
2018/11/02 915 920 903 916 35,800
2018/11/01 898 922 898 914 59,000
2018/10/31 889 910 889 895 106,100
2018/10/30 838 886 838 883 74,500
2018/10/29 847 852 838 839 30,100
2018/10/26 866 866 837 844 59,200
2018/10/25 878 879 855 858 83,600
2018/10/24 888 894 882 893 23,100
2018/10/23 895 897 885 885 39,600
2018/10/22 902 912 898 905 16,000
2018/10/19 905 907 895 904 19,800
2018/10/18 915 915 905 905 22,900
2018/10/17 895 919 892 918 42,400
2018/10/16 882 892 882 891 33,400
2018/10/15 882 895 877 888 62,800
2018/10/12 892 895 880 886 67,100
2018/10/11 901 913 894 897 60,400
2018/10/10 911 924 909 914 31,500
2018/10/09 907 920 907 911 38,400
2018/10/05 905 929 905 922 30,900
2018/10/04 922 922 903 914 57,100
2018/10/03 922 928 917 917 22,800
2018/10/02 933 938 921 921 53,000
2018/10/01 921 933 921 931 23,000
2018/09/28 932 935 920 928 49,700
2018/09/27 944 945 933 937 41,500
2018/09/26 919 952 912 952 99,700
2018/09/25 921 940 917 940 103,200
2018/09/21 925 930 904 912 140,400
2018/09/20 920 925 915 925 31,200
2018/09/19 917 922 913 922 38,300
2018/09/18 896 912 896 909 26,400
2018/09/14 897 907 896 898 43,200
2018/09/13 887 904 887 896 30,300
2018/09/12 905 906 883 890 40,500
2018/09/11 892 916 891 911 31,100
2018/09/10 888 900 888 897 23,200
2018/09/07 902 904 894 897 41,600
2018/09/06 927 932 913 913 69,900
2018/09/05 909 940 907 929 180,400
2018/09/04 886 915 881 905 82,800
2018/09/03 895 899 887 887 18,400
2018/08/31 896 901 896 897 11,400
2018/08/30 900 903 895 901 19,400
2018/08/29 899 906 899 901 15,600
2018/08/28 904 905 895 901 20,400
2018/08/27 909 909 897 901 23,200
2018/08/24 897 901 895 899 13,200
2018/08/23 909 914 897 897 18,000
2018/08/22 891 911 891 909 20,000
2018/08/21 890 900 883 897 15,700
2018/08/20 894 898 885 897 24,000
2018/08/17 900 900 895 899 8,700
2018/08/16 886 897 882 895 21,700
2018/08/15 904 907 886 888 22,700
2018/08/14 880 909 878 907 30,000
2018/08/13 902 904 880 880 22,300
2018/08/10 911 911 902 903 27,800
2018/08/09 915 915 906 911 12,500
2018/08/08 906 917 906 914 26,900
2018/08/07 887 906 886 905 21,100
2018/08/06 898 899 890 890 25,700
2018/08/03 913 921 900 900 50,800
2018/08/02 927 932 915 919 44,200
2018/08/01 926 927 919 926 54,100
2018/07/31 925 925 910 924 33,800
2018/07/30 920 924 911 924 23,700
2018/07/27 914 921 909 919 34,900
2018/07/26 910 913 904 911 32,300
2018/07/25 909 909 898 903 21,800
2018/07/24 903 903 897 900 25,200
2018/07/23 890 897 884 891 20,100
2018/07/20 891 893 881 888 15,900
2018/07/19 893 893 883 888 18,700
2018/07/18 888 896 883 885 20,800
2018/07/17 867 889 865 881 32,900
2018/07/13 880 880 868 872 31,000
2018/07/12 885 885 871 871 26,700
2018/07/11 897 897 878 878 20,200
2018/07/10 884 913 884 899 58,600
2018/07/09 869 885 869 882 21,100
2018/07/06 864 869 861 868 33,800
2018/07/05 873 876 861 862 36,400
2018/07/04 874 878 870 872 34,200
2018/07/03 886 890 874 879 53,100
2018/07/02 896 906 886 886 32,700
2018/06/29 905 907 899 902 19,000
2018/06/28 902 909 893 909 31,100
2018/06/27 901 909 900 905 33,800
2018/06/26 895 902 887 900 27,300
2018/06/25 909 909 889 892 46,200
2018/06/22 886 902 886 902 55,100
2018/06/21 895 895 891 893 26,400
2018/06/20 890 895 882 895 30,500
2018/06/19 892 892 882 885 66,800
2018/06/18 901 909 892 892 56,300
2018/06/15 915 915 900 900 84,700
2018/06/14 916 918 910 911 43,000
2018/06/13 925 925 916 921 41,700
2018/06/12 928 929 921 923 37,900
2018/06/11 929 930 921 924 34,400
2018/06/08 922 923 916 920 57,100
2018/06/07 919 927 913 926 53,000
2018/06/06 913 916 910 915 35,700
2018/06/05 929 929 911 915 44,700
2018/06/04 920 930 916 929 40,400
2018/06/01 906 915 902 912 47,700
2018/05/31 912 916 908 908 64,600
2018/05/30 917 919 910 912 54,100
2018/05/29 926 926 920 924 38,100
2018/05/28 932 933 921 925 62,100
2018/05/25 935 936 930 932 45,300
2018/05/24 939 941 933 936 64,000
2018/05/23 940 943 936 943 31,000
2018/05/22 937 943 937 941 35,000
2018/05/21 946 946 935 939 54,200
2018/05/18 945 946 940 946 13,200
2018/05/17 945 948 940 943 26,700
2018/05/16 952 958 939 944 71,200
2018/05/15 959 959 949 952 50,300
2018/05/14 963 973 948 955 85,300
2018/05/11 960 969 959 965 59,900
2018/05/10 972 972 957 960 60,200
2018/05/09 971 974 965 967 35,800
2018/05/08 987 992 967 970 94,800
2018/05/07 979 999 979 987 43,400
2018/05/02 995 995 982 985 18,500
2018/05/01 979 1,000 970 990 85,200
2018/04/27 981 985 970 977 35,600
2018/04/26 982 990 965 988 52,400
2018/04/25 969 983 961 980 47,800
2018/04/24 968 972 964 972 28,100
2018/04/23 967 968 961 964 21,000
2018/04/20 976 976 962 965 22,100
2018/04/19 976 978 971 976 9,500
2018/04/18 978 980 970 974 22,600
2018/04/17 959 987 959 978 65,300
2018/04/16 958 962 955 961 13,800
2018/04/13 961 965 955 957 19,900
2018/04/12 960 964 955 958 13,600
2018/04/11 964 964 957 959 15,200
2018/04/10 956 970 954 965 32,300
2018/04/09 965 968 958 960 19,100
2018/04/06 968 975 964 968 34,200
2018/04/05 971 979 944 970 34,400
2018/04/04 963 970 954 966 16,200
2018/04/03 952 963 952 956 18,300
2018/04/02 962 963 957 960 13,600
2018/03/30 955 967 955 961 25,300
2018/03/29 972 972 944 951 45,400
2018/03/28 950 964 947 963 20,900
2018/03/27 945 967 945 967 47,200
2018/03/26 950 950 931 945 49,500
2018/03/23 955 961 943 945 59,600
2018/03/22 975 978 966 972 19,900
2018/03/20 967 974 963 974 17,200
2018/03/19 987 988 967 973 25,300
2018/03/16 980 985 974 985 49,500
2018/03/15 975 977 967 977 18,500
2018/03/14 965 982 965 979 36,100
2018/03/13 969 977 956 973 38,300
2018/03/12 968 969 955 967 35,600
2018/03/09 970 973 948 954 59,900
2018/03/08 954 957 943 947 25,600
2018/03/07 949 961 948 952 28,900
2018/03/06 954 961 950 951 24,800
2018/03/05 951 957 946 949 39,000
2018/03/02 950 967 950 954 41,900
2018/03/01 976 976 958 964 53,700
2018/02/28 984 993 980 980 29,000
2018/02/27 981 989 974 987 54,100
2018/02/26 980 987 970 974 99,700
2018/02/23 960 977 960 975 25,300
2018/02/22 962 967 955 957 23,500
2018/02/21 971 978 963 967 31,400
2018/02/20 978 984 968 971 30,300
2018/02/19 963 985 963 979 33,100
2018/02/16 959 975 959 961 27,700
2018/02/15 953 969 953 954 58,000
2018/02/14 945 962 941 948 56,000
2018/02/13 960 990 954 954 82,200
2018/02/09 918 954 918 952 104,400
2018/02/08 954 960 943 947 68,100
2018/02/07 964 986 952 952 91,000
2018/02/06 961 974 933 947 200,800
2018/02/05 998 998 973 976 79,000
2018/02/02 994 1,006 993 1,004 37,900
2018/02/01 993 1,003 992 998 51,900
2018/01/31 997 1,004 993 993 42,400
2018/01/30 1,008 1,017 1,001 1,002 45,800
2018/01/29 1,013 1,017 1,010 1,012 19,200
2018/01/26 1,009 1,019 1,009 1,013 25,900
2018/01/25 1,017 1,017 1,007 1,007 29,600
2018/01/24 1,012 1,017 1,011 1,016 28,800
2018/01/23 1,019 1,019 1,009 1,009 24,100
2018/01/22 1,009 1,014 1,006 1,008 26,700
2018/01/19 1,009 1,015 1,004 1,005 36,700
2018/01/18 1,007 1,024 1,007 1,012 67,000
2018/01/17 1,011 1,013 1,004 1,004 39,700
2018/01/16 1,018 1,024 1,013 1,016 39,600
2018/01/15 1,020 1,024 1,017 1,018 35,700
2018/01/12 1,015 1,018 1,013 1,017 45,200
2018/01/11 1,004 1,014 1,004 1,011 38,300
2018/01/10 1,008 1,014 1,007 1,007 37,100
2018/01/09 1,016 1,016 1,001 1,004 59,700
2018/01/05 1,018 1,019 1,010 1,015 38,900
2018/01/04 998 1,016 997 1,016 100,500

このページの先頭へ