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 |
|---|---|---|---|---|---|
| 2024/05/23 | 1,515 | 1,515 | 1,489 | 1,515 | 49,200 |
| 2024/05/22 | 1,522 | 1,522 | 1,501 | 1,508 | 39,800 |
| 2024/05/21 | 1,510 | 1,532 | 1,507 | 1,522 | 91,200 |
| 2024/05/20 | 1,487 | 1,511 | 1,482 | 1,510 | 64,200 |
| 2024/05/17 | 1,485 | 1,486 | 1,473 | 1,480 | 38,300 |
| 2024/05/16 | 1,520 | 1,523 | 1,486 | 1,486 | 84,800 |
| 2024/05/15 | 1,478 | 1,488 | 1,452 | 1,460 | 64,700 |
| 2024/05/14 | 1,495 | 1,495 | 1,474 | 1,474 | 53,400 |
| 2024/05/13 | 1,495 | 1,510 | 1,493 | 1,507 | 29,600 |
| 2024/05/10 | 1,513 | 1,515 | 1,494 | 1,499 | 43,500 |
| 2024/05/09 | 1,486 | 1,504 | 1,485 | 1,497 | 36,100 |
| 2024/05/08 | 1,491 | 1,497 | 1,483 | 1,486 | 24,700 |
| 2024/05/07 | 1,488 | 1,502 | 1,484 | 1,496 | 42,300 |
| 2024/05/02 | 1,497 | 1,499 | 1,484 | 1,487 | 27,400 |
| 2024/05/01 | 1,515 | 1,525 | 1,499 | 1,499 | 29,200 |
| 2024/04/30 | 1,520 | 1,530 | 1,511 | 1,522 | 42,200 |
| 2024/04/26 | 1,476 | 1,535 | 1,474 | 1,510 | 291,400 |
| 2024/04/25 | 1,500 | 1,500 | 1,484 | 1,490 | 55,700 |
| 2024/04/24 | 1,504 | 1,505 | 1,490 | 1,502 | 41,000 |
| 2024/04/23 | 1,494 | 1,503 | 1,480 | 1,493 | 43,000 |
| 2024/04/22 | 1,460 | 1,481 | 1,457 | 1,479 | 61,300 |
| 2024/04/19 | 1,488 | 1,497 | 1,442 | 1,460 | 81,200 |
| 2024/04/18 | 1,501 | 1,511 | 1,490 | 1,500 | 37,000 |
| 2024/04/17 | 1,533 | 1,536 | 1,496 | 1,503 | 60,800 |
| 2024/04/16 | 1,523 | 1,532 | 1,506 | 1,527 | 73,800 |
| 2024/04/15 | 1,516 | 1,537 | 1,516 | 1,530 | 78,900 |
| 2024/04/12 | 1,535 | 1,546 | 1,528 | 1,540 | 92,600 |
| 2024/04/11 | 1,525 | 1,544 | 1,520 | 1,533 | 67,800 |
| 2024/04/10 | 1,540 | 1,559 | 1,533 | 1,544 | 57,600 |
| 2024/04/09 | 1,518 | 1,533 | 1,509 | 1,533 | 56,000 |
| 2024/04/08 | 1,530 | 1,534 | 1,495 | 1,512 | 89,400 |
| 2024/04/05 | 1,528 | 1,543 | 1,514 | 1,527 | 60,800 |
| 2024/04/04 | 1,538 | 1,545 | 1,530 | 1,541 | 54,600 |
| 2024/04/03 | 1,533 | 1,538 | 1,516 | 1,529 | 49,500 |
| 2024/04/02 | 1,538 | 1,538 | 1,521 | 1,531 | 48,600 |
| 2024/04/01 | 1,545 | 1,554 | 1,522 | 1,529 | 60,100 |
| 2024/03/29 | 1,527 | 1,546 | 1,527 | 1,544 | 35,900 |
| 2024/03/28 | 1,527 | 1,545 | 1,525 | 1,531 | 61,800 |
| 2024/03/27 | 1,548 | 1,558 | 1,542 | 1,550 | 78,600 |
| 2024/03/26 | 1,531 | 1,548 | 1,529 | 1,540 | 68,300 |
| 2024/03/25 | 1,547 | 1,553 | 1,526 | 1,527 | 99,500 |
| 2024/03/22 | 1,528 | 1,545 | 1,526 | 1,543 | 72,100 |
| 2024/03/21 | 1,515 | 1,520 | 1,506 | 1,518 | 70,000 |
| 2024/03/19 | 1,497 | 1,508 | 1,487 | 1,504 | 51,700 |
| 2024/03/18 | 1,499 | 1,504 | 1,492 | 1,502 | 37,700 |
| 2024/03/15 | 1,470 | 1,494 | 1,464 | 1,484 | 59,400 |
| 2024/03/14 | 1,455 | 1,465 | 1,451 | 1,460 | 36,500 |
| 2024/03/13 | 1,480 | 1,493 | 1,450 | 1,456 | 84,700 |
| 2024/03/12 | 1,462 | 1,480 | 1,437 | 1,480 | 68,800 |
| 2024/03/11 | 1,489 | 1,494 | 1,462 | 1,475 | 63,800 |
| 2024/03/08 | 1,465 | 1,493 | 1,465 | 1,482 | 72,700 |
| 2024/03/07 | 1,502 | 1,502 | 1,468 | 1,468 | 43,000 |
| 2024/03/06 | 1,478 | 1,491 | 1,476 | 1,489 | 45,300 |
| 2024/03/05 | 1,480 | 1,488 | 1,468 | 1,488 | 52,000 |
| 2024/03/04 | 1,498 | 1,498 | 1,461 | 1,461 | 118,200 |
| 2024/03/01 | 1,531 | 1,535 | 1,498 | 1,499 | 116,700 |
| 2024/02/29 | 1,530 | 1,532 | 1,521 | 1,531 | 50,500 |
| 2024/02/28 | 1,520 | 1,547 | 1,520 | 1,532 | 50,600 |
| 2024/02/27 | 1,510 | 1,533 | 1,505 | 1,520 | 102,200 |
| 2024/02/26 | 1,500 | 1,516 | 1,497 | 1,506 | 52,500 |
| 2024/02/22 | 1,504 | 1,504 | 1,489 | 1,502 | 60,500 |
| 2024/02/21 | 1,494 | 1,499 | 1,477 | 1,490 | 45,700 |
| 2024/02/20 | 1,500 | 1,508 | 1,495 | 1,500 | 70,800 |
| 2024/02/19 | 1,469 | 1,499 | 1,462 | 1,493 | 84,600 |
| 2024/02/16 | 1,514 | 1,537 | 1,493 | 1,499 | 112,600 |
| 2024/02/15 | 1,552 | 1,565 | 1,533 | 1,552 | 207,600 |
| 2024/02/14 | 1,461 | 1,461 | 1,439 | 1,448 | 71,000 |
| 2024/02/13 | 1,433 | 1,457 | 1,433 | 1,457 | 71,900 |
| 2024/02/09 | 1,445 | 1,450 | 1,430 | 1,430 | 41,600 |
| 2024/02/08 | 1,445 | 1,458 | 1,433 | 1,450 | 44,800 |
| 2024/02/07 | 1,450 | 1,458 | 1,442 | 1,451 | 30,100 |
| 2024/02/06 | 1,465 | 1,465 | 1,454 | 1,454 | 44,000 |
| 2024/02/05 | 1,458 | 1,465 | 1,456 | 1,464 | 42,900 |
| 2024/02/02 | 1,455 | 1,456 | 1,441 | 1,450 | 36,500 |
| 2024/02/01 | 1,442 | 1,454 | 1,436 | 1,447 | 33,800 |
| 2024/01/31 | 1,445 | 1,450 | 1,430 | 1,448 | 49,300 |
| 2024/01/30 | 1,461 | 1,475 | 1,448 | 1,448 | 64,300 |
| 2024/01/29 | 1,455 | 1,466 | 1,454 | 1,463 | 24,700 |
| 2024/01/26 | 1,458 | 1,464 | 1,450 | 1,450 | 39,100 |
| 2024/01/25 | 1,463 | 1,470 | 1,460 | 1,466 | 45,400 |
| 2024/01/24 | 1,457 | 1,457 | 1,446 | 1,449 | 36,500 |
| 2024/01/23 | 1,474 | 1,476 | 1,458 | 1,459 | 35,700 |
| 2024/01/22 | 1,455 | 1,471 | 1,455 | 1,469 | 32,100 |
| 2024/01/19 | 1,450 | 1,455 | 1,444 | 1,452 | 25,500 |
| 2024/01/18 | 1,451 | 1,456 | 1,448 | 1,449 | 24,500 |
| 2024/01/17 | 1,466 | 1,477 | 1,451 | 1,451 | 40,100 |
| 2024/01/16 | 1,473 | 1,473 | 1,457 | 1,463 | 29,000 |
| 2024/01/15 | 1,460 | 1,482 | 1,460 | 1,476 | 28,200 |
| 2024/01/12 | 1,470 | 1,472 | 1,454 | 1,458 | 41,400 |
| 2024/01/11 | 1,476 | 1,491 | 1,462 | 1,470 | 86,700 |
| 2024/01/10 | 1,446 | 1,477 | 1,438 | 1,466 | 92,400 |
| 2024/01/09 | 1,457 | 1,470 | 1,421 | 1,434 | 175,400 |
| 2024/01/05 | 1,450 | 1,455 | 1,434 | 1,443 | 71,300 |
| 2024/01/04 | 1,408 | 1,424 | 1,396 | 1,424 | 54,400 |