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

太洋テクノレックス(6663)の株価時系列情報

太洋テクノレックス(6663)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
2007/12/28 472 475 472 472 1,500
2007/12/27 477 477 477 477 2,300
2007/12/26 472 477 472 477 1,700
2007/12/25 480 481 477 481 5,100
2007/12/21 490 490 481 481 7,200
2007/12/20 490 499 489 490 4,900
2007/12/19 501 505 490 491 6,000
2007/12/18 514 514 500 500 2,000
2007/12/17 525 525 512 515 2,500
2007/12/14 550 550 528 528 8,100
2007/12/13 533 555 533 554 17,200
2007/12/12 514 536 514 532 7,100
2007/12/11 530 532 527 531 3,000
2007/12/10 540 548 532 532 2,700
2007/12/07 537 538 512 520 19,600
2007/12/06 570 580 527 527 10,800
2007/12/05 582 582 550 560 6,200
2007/12/04 640 640 580 590 3,700
2007/12/03 695 695 640 650 5,000
2007/11/30 734 739 670 670 9,000
2007/11/29 620 674 610 674 11,100
2007/11/28 578 596 578 590 11,800
2007/11/27 560 585 547 557 15,600
2007/11/26 510 550 510 530 12,300
2007/11/22 490 490 486 486 1,200
2007/11/21 494 494 490 491 500
2007/11/20 499 499 499 499 900
2007/11/19 509 509 498 498 200
2007/11/15 489 510 489 510 1,200
2007/11/14 486 491 486 491 900
2007/11/13 500 500 491 491 3,300
2007/11/12 505 505 505 505 200
2007/11/09 511 519 510 519 1,300
2007/11/08 521 525 511 511 4,600
2007/11/07 522 530 522 522 1,200
2007/11/06 530 530 522 522 2,000
2007/11/05 528 537 526 530 4,700
2007/11/02 526 526 525 526 1,700
2007/11/01 548 548 536 538 2,600
2007/10/31 528 528 522 522 700
2007/10/30 525 525 525 525 1,000
2007/10/29 537 543 530 530 600
2007/10/26 540 540 527 527 900
2007/10/25 540 550 540 550 1,300
2007/10/24 546 546 532 540 3,700
2007/10/23 560 560 550 550 400
2007/10/22 558 560 550 550 8,400
2007/10/19 578 579 578 578 1,400
2007/10/18 570 580 570 580 1,000
2007/10/17 582 582 582 582 100
2007/10/16 585 587 575 585 25,200
2007/10/15 590 590 588 588 1,000
2007/10/12 590 593 583 593 3,400
2007/10/11 591 591 591 591 200
2007/10/10 597 597 595 595 800
2007/10/09 600 605 599 599 2,800
2007/10/05 595 610 590 610 2,100
2007/10/04 615 615 615 615 100
2007/10/03 628 628 598 615 1,900
2007/10/02 583 638 575 629 4,600
2007/10/01 602 602 583 583 1,300
2007/09/28 598 598 562 592 5,000
2007/09/27 622 622 565 605 4,100
2007/09/25 621 635 620 635 600
2007/09/20 635 665 622 665 2,700
2007/09/19 640 655 640 655 1,500
2007/09/18 665 665 640 660 400
2007/09/14 665 665 665 665 400
2007/09/13 665 680 665 680 500
2007/09/11 675 680 650 680 2,500
2007/09/10 679 679 679 679 100
2007/09/07 656 679 656 679 800
2007/09/06 687 687 652 660 1,500
2007/09/05 687 687 687 687 200
2007/09/04 720 720 686 686 700
2007/09/03 725 725 725 725 1,100
2007/08/31 730 730 690 695 400
2007/08/28 695 700 693 700 900
2007/08/27 700 700 695 695 700
2007/08/24 711 711 710 710 1,000
2007/08/23 710 710 710 710 100
2007/08/22 700 710 690 710 1,600
2007/08/21 700 700 700 700 400
2007/08/20 730 730 695 708 600
2007/08/17 720 720 700 700 4,800
2007/08/16 720 720 682 700 3,700
2007/08/15 719 740 719 740 1,700
2007/08/14 703 703 681 700 7,900
2007/08/13 710 730 709 710 6,000
2007/08/10 782 782 750 750 12,600
2007/08/09 790 790 782 782 1,200
2007/08/08 790 790 790 790 400
2007/08/07 790 800 790 790 4,300
2007/08/06 780 800 780 800 6,000
2007/08/03 760 790 760 790 3,800
2007/08/02 780 780 751 780 1,800
2007/08/01 783 790 780 780 7,600
2007/07/31 800 800 783 783 10,700
2007/07/30 800 805 790 790 7,900
2007/07/27 857 857 820 820 3,600
2007/07/26 842 850 842 847 4,900
2007/07/25 851 851 846 847 4,200
2007/07/24 861 861 851 851 3,300
2007/07/23 890 890 861 861 3,800
2007/07/20 900 900 888 889 2,300
2007/07/19 908 908 900 900 1,300
2007/07/18 920 920 908 908 800
2007/07/17 920 920 916 920 1,900
2007/07/13 905 916 903 916 4,100
2007/07/12 930 930 930 930 1,000
2007/07/11 930 930 920 930 600
2007/07/10 960 960 940 940 1,900
2007/07/06 980 980 941 969 1,400
2007/07/05 987 987 970 970 900
2007/07/04 998 998 988 988 600
2007/07/03 988 988 975 988 600
2007/07/02 967 982 967 970 1,900
2007/06/29 917 921 917 921 700
2007/06/28 946 946 887 887 7,800
2007/06/26 990 990 921 986 2,600
2007/06/25 995 995 991 991 1,800
2007/06/22 995 995 994 995 1,100
2007/06/21 995 998 995 998 1,200
2007/06/20 998 998 998 998 100
2007/06/19 998 998 998 998 100
2007/06/18 998 998 998 998 1,500
2007/06/15 998 998 990 990 600
2007/06/14 985 998 965 998 2,600
2007/06/13 998 998 998 998 900
2007/06/12 1,140 1,140 1,000 1,000 2,600
2007/06/11 970 1,020 954 1,020 5,000
2007/06/08 950 954 950 954 1,100
2007/06/07 945 950 945 950 1,300
2007/06/06 937 938 930 930 2,200
2007/06/05 948 948 940 940 1,200
2007/06/04 950 950 950 950 1,000
2007/06/01 978 978 940 949 2,100
2007/05/31 950 950 937 938 1,400
2007/05/30 940 940 939 939 600
2007/05/29 945 945 940 940 900
2007/05/28 950 950 945 945 700
2007/05/25 955 955 950 950 600
2007/05/24 951 951 951 951 200
2007/05/23 951 965 951 965 500
2007/05/22 990 990 955 955 600
2007/05/21 991 991 991 991 200
2007/05/18 952 952 951 951 800
2007/05/17 979 979 951 951 1,400
2007/05/16 971 971 969 969 700
2007/05/15 970 970 960 970 2,500
2007/05/14 970 970 960 970 2,800
2007/05/11 966 966 960 960 900
2007/05/10 992 992 965 965 2,800
2007/05/09 1,009 1,030 1,004 1,004 1,400
2007/05/08 1,010 1,028 1,008 1,008 400
2007/05/07 980 1,050 980 1,050 2,700
2007/05/02 989 995 975 987 1,400
2007/05/01 1,030 1,030 962 989 3,400
2007/04/27 1,030 1,030 1,001 1,009 1,200
2007/04/26 1,061 1,061 1,050 1,050 2,200
2007/04/25 1,070 1,090 1,061 1,090 1,200
2007/04/24 1,100 1,100 1,090 1,090 200
2007/04/23 1,100 1,100 1,100 1,100 300
2007/04/20 1,082 1,100 1,082 1,100 1,100
2007/04/19 1,110 1,110 1,100 1,100 1,800
2007/04/18 1,110 1,110 1,110 1,110 700
2007/04/17 1,115 1,115 1,101 1,101 1,800
2007/04/16 1,130 1,130 1,110 1,110 1,500
2007/04/13 1,111 1,130 1,110 1,110 1,800
2007/04/12 1,106 1,130 1,106 1,130 500
2007/04/11 1,139 1,139 1,139 1,139 100
2007/04/10 1,150 1,150 1,111 1,111 300
2007/04/09 1,140 1,140 1,136 1,140 600
2007/04/02 1,207 1,207 1,207 1,207 500
2007/03/30 1,150 1,158 1,150 1,150 1,600
2007/03/29 1,140 1,150 1,140 1,150 3,000
2007/03/27 1,136 1,140 1,100 1,140 2,400
2007/03/26 1,186 1,200 1,131 1,136 5,000
2007/03/23 1,130 1,130 1,130 1,130 100
2007/03/22 1,135 1,135 1,109 1,135 1,100
2007/03/20 1,115 1,140 1,105 1,140 6,900
2007/03/19 1,110 1,130 1,110 1,115 5,700
2007/03/16 1,130 1,130 1,106 1,125 3,100
2007/03/15 1,137 1,137 1,131 1,131 1,400
2007/03/14 1,137 1,160 1,137 1,140 1,400
2007/03/13 1,170 1,170 1,170 1,170 1,600
2007/03/12 1,200 1,206 1,200 1,200 2,200
2007/03/09 1,166 1,200 1,166 1,200 26,600
2007/03/08 1,199 1,200 1,165 1,200 400
2007/03/07 1,200 1,200 1,151 1,174 1,800
2007/03/06 1,200 1,210 1,200 1,210 800
2007/03/05 1,210 1,210 1,200 1,200 1,700
2007/03/02 1,200 1,210 1,200 1,210 1,600
2007/03/01 1,209 1,210 1,209 1,210 1,300
2007/02/28 1,215 1,220 1,200 1,200 2,600
2007/02/27 1,223 1,230 1,220 1,220 3,500
2007/02/26 1,249 1,249 1,221 1,225 1,600
2007/02/23 1,250 1,250 1,215 1,250 5,300
2007/02/22 1,250 1,270 1,250 1,270 2,000
2007/02/21 1,270 1,335 1,270 1,290 8,400
2007/02/20 1,290 1,290 1,280 1,290 2,000
2007/02/19 1,300 1,300 1,280 1,280 3,200
2007/02/16 1,270 1,290 1,270 1,290 3,400
2007/02/15 1,290 1,290 1,280 1,290 2,200
2007/02/14 1,270 1,280 1,270 1,280 500
2007/02/13 1,330 1,330 1,330 1,330 500
2007/02/09 1,300 1,300 1,270 1,270 300
2007/02/08 1,350 1,350 1,335 1,335 500
2007/02/07 1,400 1,400 1,340 1,350 2,000
2007/02/06 1,440 1,440 1,321 1,335 3,000
2007/02/05 1,400 1,430 1,380 1,430 11,900
2007/02/02 1,350 1,390 1,350 1,390 700
2007/02/01 1,339 1,350 1,300 1,350 4,000
2007/01/31 1,349 1,350 1,280 1,350 3,500
2007/01/30 1,270 1,350 1,270 1,350 200
2007/01/29 1,282 1,285 1,270 1,270 2,100
2007/01/26 1,325 1,325 1,300 1,300 2,600
2007/01/25 1,400 1,400 1,325 1,325 1,100
2007/01/24 1,385 1,410 1,385 1,400 10,600
2007/01/23 1,348 1,350 1,321 1,350 5,200
2007/01/22 1,310 1,340 1,300 1,340 8,300
2007/01/19 1,275 1,320 1,274 1,300 7,800
2007/01/18 1,230 1,300 1,230 1,270 33,700
2007/01/17 1,240 1,250 1,180 1,250 21,700
2007/01/16 1,200 1,250 1,200 1,250 3,100
2007/01/15 1,251 1,280 1,250 1,260 3,400
2007/01/12 1,265 1,290 1,250 1,285 1,800
2007/01/10 1,310 1,310 1,310 1,310 500
2007/01/09 1,199 1,215 1,164 1,215 900
2007/01/05 1,210 1,215 1,210 1,215 300
2007/01/04 1,243 1,245 1,243 1,245 600

このページの先頭へ