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
2020/12/30 1,171 1,177 1,153 1,166 129,500
2020/12/29 1,155 1,178 1,155 1,175 107,200
2020/12/28 1,142 1,176 1,138 1,156 168,800
2020/12/25 1,128 1,144 1,125 1,143 160,400
2020/12/24 1,110 1,130 1,108 1,115 78,600
2020/12/23 1,103 1,117 1,094 1,108 41,000
2020/12/22 1,142 1,142 1,103 1,108 155,000
2020/12/21 1,135 1,165 1,133 1,150 163,600
2020/12/18 1,141 1,148 1,128 1,133 81,400
2020/12/17 1,130 1,144 1,120 1,144 116,600
2020/12/16 1,136 1,138 1,125 1,130 65,500
2020/12/15 1,130 1,145 1,122 1,125 89,600
2020/12/14 1,140 1,152 1,133 1,134 95,000
2020/12/11 1,122 1,147 1,119 1,130 150,800
2020/12/10 1,116 1,131 1,112 1,123 72,300
2020/12/09 1,091 1,122 1,090 1,121 140,300
2020/12/08 1,077 1,100 1,073 1,088 98,900
2020/12/07 1,090 1,097 1,071 1,077 102,300
2020/12/04 1,098 1,100 1,070 1,088 112,600
2020/12/03 1,078 1,099 1,069 1,098 82,600
2020/12/02 1,092 1,100 1,080 1,086 94,000
2020/12/01 1,060 1,098 1,060 1,093 142,600
2020/11/30 1,092 1,095 1,057 1,058 80,700
2020/11/27 1,076 1,105 1,058 1,092 206,300
2020/11/26 1,076 1,080 1,053 1,076 175,800
2020/11/25 1,103 1,104 1,077 1,078 117,900
2020/11/24 1,096 1,112 1,093 1,097 128,900
2020/11/20 1,083 1,093 1,073 1,092 71,800
2020/11/19 1,078 1,095 1,066 1,089 88,700
2020/11/18 1,084 1,084 1,062 1,076 61,900
2020/11/17 1,112 1,112 1,085 1,088 93,800
2020/11/16 1,100 1,115 1,100 1,109 113,100
2020/11/13 1,100 1,110 1,093 1,094 75,300
2020/11/12 1,122 1,143 1,098 1,116 150,500
2020/11/11 1,125 1,135 1,114 1,121 106,200
2020/11/10 1,114 1,124 1,100 1,122 143,100
2020/11/09 1,114 1,127 1,109 1,110 149,900
2020/11/06 1,098 1,110 1,088 1,110 108,300
2020/11/05 1,087 1,116 1,083 1,098 240,200
2020/11/04 1,015 1,122 1,015 1,108 379,400
2020/11/02 950 1,041 945 1,024 309,800
2020/10/30 980 984 941 949 62,900
2020/10/29 976 984 970 980 46,300
2020/10/28 974 992 973 984 84,700
2020/10/27 965 977 950 977 55,700
2020/10/26 957 979 950 968 56,600
2020/10/23 956 962 926 953 77,500
2020/10/22 982 982 961 961 40,500
2020/10/21 975 989 975 981 66,500
2020/10/20 987 990 979 983 44,500
2020/10/19 971 997 971 989 55,000
2020/10/16 989 989 963 972 40,900
2020/10/15 995 1,001 977 982 70,900
2020/10/14 997 1,003 994 997 69,400
2020/10/13 1,000 1,005 996 1,002 51,900
2020/10/12 1,003 1,008 993 1,000 37,600
2020/10/09 1,000 1,010 983 1,005 94,400
2020/10/08 1,010 1,011 999 1,002 95,100
2020/10/07 1,016 1,023 1,005 1,009 97,700
2020/10/06 1,019 1,026 1,009 1,025 113,100
2020/10/05 1,005 1,027 1,005 1,012 102,600
2020/10/02 1,004 1,014 995 999 129,700
2020/09/30 1,021 1,021 994 997 95,200
2020/09/29 1,027 1,038 1,007 1,015 150,900
2020/09/28 1,030 1,041 1,025 1,038 177,900
2020/09/25 1,017 1,032 1,016 1,028 135,400
2020/09/24 1,015 1,027 1,002 1,007 131,900
2020/09/23 1,011 1,024 1,009 1,010 92,600
2020/09/18 1,010 1,031 1,007 1,020 139,800
2020/09/17 988 1,012 984 1,007 148,200
2020/09/16 995 1,006 987 992 124,000
2020/09/15 988 997 983 986 85,400
2020/09/14 980 1,009 980 988 123,600
2020/09/11 962 977 958 974 85,000
2020/09/10 960 980 949 963 130,600
2020/09/09 947 967 947 957 83,800
2020/09/08 946 979 946 966 112,100
2020/09/07 934 948 929 944 98,200
2020/09/04 945 949 924 929 144,800
2020/09/03 958 972 956 959 75,400
2020/09/02 953 967 944 950 65,800
2020/09/01 949 961 945 953 50,700
2020/08/31 954 970 952 955 91,700
2020/08/28 942 961 928 942 121,600
2020/08/27 970 970 943 950 62,300
2020/08/26 971 971 959 963 45,400
2020/08/25 963 972 953 966 124,900
2020/08/24 959 960 945 954 54,600
2020/08/21 966 973 955 956 43,200
2020/08/20 973 983 960 964 52,900
2020/08/19 990 996 976 976 47,500
2020/08/18 973 999 968 981 71,900
2020/08/17 1,000 1,001 970 973 53,100
2020/08/14 992 1,013 992 1,000 83,900
2020/08/13 988 1,004 982 992 179,700
2020/08/12 964 988 964 980 109,700
2020/08/11 933 959 933 958 52,900
2020/08/07 946 946 931 934 31,200
2020/08/06 952 961 933 945 80,700
2020/08/05 956 993 953 954 135,800
2020/08/04 911 963 911 956 88,200
2020/08/03 898 921 896 916 56,200
2020/07/31 956 956 885 898 139,600
2020/07/30 1,000 1,010 938 978 213,800
2020/07/29 987 997 975 986 67,200
2020/07/28 995 1,015 987 987 90,300
2020/07/27 981 995 961 995 103,400
2020/07/22 988 994 980 981 60,800
2020/07/21 970 992 968 987 73,600
2020/07/20 961 973 960 969 48,700
2020/07/17 965 975 946 956 46,300
2020/07/16 978 978 959 964 43,600
2020/07/15 969 999 968 977 120,000
2020/07/14 962 971 951 967 54,700
2020/07/13 940 972 940 969 80,000
2020/07/10 962 975 930 931 119,500
2020/07/09 975 988 966 967 119,800
2020/07/08 991 1,014 973 973 97,600
2020/07/07 998 998 976 990 70,900
2020/07/06 968 998 961 987 76,600
2020/07/03 949 975 949 968 90,500
2020/07/02 967 971 942 945 78,900
2020/07/01 995 998 954 961 67,800
2020/06/30 1,010 1,023 991 991 75,200
2020/06/29 996 1,025 994 997 166,100
2020/06/26 1,007 1,030 1,007 1,015 86,400
2020/06/25 1,014 1,024 1,004 1,007 88,700
2020/06/24 1,036 1,038 1,015 1,019 57,800
2020/06/23 1,053 1,055 1,038 1,042 127,200
2020/06/22 1,044 1,056 1,036 1,049 77,200
2020/06/19 1,054 1,055 1,031 1,048 86,800
2020/06/18 1,069 1,069 1,048 1,054 61,000
2020/06/17 1,047 1,080 1,044 1,076 115,400
2020/06/16 1,044 1,054 1,027 1,050 172,100
2020/06/15 1,048 1,050 1,020 1,022 87,400
2020/06/12 1,023 1,047 1,001 1,044 114,900
2020/06/11 1,073 1,073 1,034 1,036 64,300
2020/06/10 1,065 1,081 1,053 1,075 70,000
2020/06/09 1,092 1,092 1,057 1,061 56,300
2020/06/08 1,070 1,107 1,070 1,089 152,500
2020/06/05 1,070 1,070 1,056 1,067 51,800
2020/06/04 1,061 1,071 1,053 1,071 74,100
2020/06/03 1,061 1,069 1,050 1,057 76,800
2020/06/02 1,069 1,078 1,053 1,056 60,400
2020/06/01 1,033 1,067 1,026 1,063 86,800
2020/05/29 1,061 1,079 1,046 1,046 94,300
2020/05/28 1,056 1,068 1,042 1,061 126,900
2020/05/27 1,049 1,057 1,040 1,052 85,500
2020/05/26 1,025 1,060 1,021 1,041 128,100
2020/05/25 1,019 1,026 1,013 1,025 75,900
2020/05/22 1,035 1,038 1,003 1,009 98,900
2020/05/21 1,053 1,053 1,034 1,040 66,200
2020/05/20 1,041 1,061 1,035 1,053 92,300
2020/05/19 1,067 1,070 1,039 1,044 77,500
2020/05/18 1,055 1,065 1,046 1,054 83,300
2020/05/15 1,060 1,062 1,025 1,039 85,300
2020/05/14 1,085 1,096 1,052 1,052 99,500
2020/05/13 1,105 1,122 1,101 1,102 116,100
2020/05/12 1,058 1,125 1,058 1,122 249,100
2020/05/11 1,022 1,062 1,022 1,055 179,700
2020/05/08 1,026 1,042 1,017 1,021 109,100
2020/05/07 1,008 1,040 1,008 1,015 104,600
2020/05/01 1,026 1,038 1,011 1,015 81,900
2020/04/30 1,042 1,065 1,033 1,033 167,100
2020/04/28 1,007 1,042 997 1,035 226,000
2020/04/27 1,003 1,016 1,003 1,011 131,000
2020/04/24 985 996 980 994 82,800
2020/04/23 972 995 972 993 95,100
2020/04/22 974 976 959 970 91,400
2020/04/21 982 988 969 977 93,200
2020/04/20 990 1,001 987 994 90,400
2020/04/17 995 1,016 993 995 140,200
2020/04/16 970 997 970 994 113,500
2020/04/15 992 1,002 988 991 161,800
2020/04/14 982 993 971 993 120,000
2020/04/13 982 999 978 981 111,700
2020/04/10 980 993 948 992 125,400
2020/04/09 970 983 963 974 144,700
2020/04/08 955 975 945 966 154,000
2020/04/07 945 969 933 952 183,400
2020/04/06 868 925 860 915 127,400
2020/04/03 875 904 859 869 126,400
2020/04/02 891 905 872 874 132,700
2020/04/01 959 966 915 921 155,500
2020/03/31 973 994 964 971 223,300
2020/03/30 932 972 932 972 158,100
2020/03/27 954 976 947 970 260,600
2020/03/26 923 935 901 930 184,200
2020/03/25 893 923 892 920 308,600
2020/03/24 833 883 832 856 312,500
2020/03/23 761 832 759 832 207,000
2020/03/19 804 850 749 760 237,900
2020/03/18 842 872 819 819 261,200
2020/03/17 750 840 740 830 369,900
2020/03/16 769 799 759 762 247,100
2020/03/13 748 790 722 767 427,400
2020/03/12 813 821 779 787 219,900
2020/03/11 850 863 827 828 266,600
2020/03/10 800 853 773 851 414,500
2020/03/09 850 855 815 820 243,900
2020/03/06 889 896 874 875 173,000
2020/03/05 929 933 895 901 170,400
2020/03/04 899 919 887 907 137,500
2020/03/03 950 957 904 905 230,500
2020/03/02 902 962 902 932 186,500
2020/02/28 918 944 902 909 175,500
2020/02/27 976 977 943 946 115,500
2020/02/26 987 993 950 976 276,900
2020/02/25 967 1,008 956 992 195,800
2020/02/21 1,030 1,044 1,026 1,042 73,000
2020/02/20 1,045 1,052 1,038 1,038 100,400
2020/02/19 1,023 1,053 1,023 1,042 107,300
2020/02/18 1,042 1,048 1,019 1,033 180,000
2020/02/17 1,044 1,050 1,022 1,042 123,000
2020/02/14 1,050 1,061 1,028 1,054 173,600
2020/02/13 1,069 1,072 1,044 1,059 177,400
2020/02/12 1,087 1,091 1,071 1,081 134,900
2020/02/10 1,081 1,085 1,068 1,079 166,600
2020/02/07 1,120 1,120 1,088 1,097 163,300
2020/02/06 1,126 1,129 1,112 1,120 223,000
2020/02/05 1,133 1,137 1,108 1,109 262,400
2020/02/04 1,132 1,136 1,101 1,119 275,700
2020/02/03 1,230 1,255 1,143 1,156 386,800
2020/01/31 1,257 1,274 1,239 1,254 361,200
2020/01/30 1,279 1,279 1,230 1,246 128,800
2020/01/29 1,297 1,315 1,276 1,278 123,100
2020/01/28 1,261 1,307 1,254 1,299 277,300
2020/01/27 1,298 1,303 1,281 1,283 113,200
2020/01/24 1,336 1,339 1,322 1,326 89,800
2020/01/23 1,348 1,357 1,332 1,335 148,500
2020/01/22 1,324 1,353 1,318 1,346 192,500
2020/01/21 1,308 1,336 1,302 1,324 133,400
2020/01/20 1,296 1,318 1,293 1,300 98,300
2020/01/17 1,300 1,306 1,289 1,299 106,200
2020/01/16 1,307 1,321 1,284 1,300 187,200
2020/01/15 1,308 1,317 1,292 1,307 140,600
2020/01/14 1,314 1,324 1,290 1,315 212,300
2020/01/10 1,352 1,352 1,310 1,319 171,300
2020/01/09 1,340 1,351 1,305 1,349 184,900
2020/01/08 1,341 1,341 1,298 1,327 206,800
2020/01/07 1,336 1,361 1,315 1,348 289,600
2020/01/06 1,341 1,341 1,309 1,336 130,700

このページの先頭へ