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 |
|---|---|---|---|---|---|
| 2025/08/08 | 1,551 | 1,566 | 1,550 | 1,565 | 40,400 |
| 2025/08/07 | 1,542 | 1,584 | 1,536 | 1,550 | 105,700 |
| 2025/08/06 | 1,594 | 1,600 | 1,573 | 1,580 | 58,800 |
| 2025/08/05 | 1,534 | 1,594 | 1,530 | 1,580 | 58,500 |
| 2025/08/04 | 1,527 | 1,542 | 1,521 | 1,534 | 23,400 |
| 2025/08/01 | 1,537 | 1,555 | 1,536 | 1,538 | 21,900 |
| 2025/07/31 | 1,520 | 1,536 | 1,507 | 1,531 | 27,300 |
| 2025/07/30 | 1,511 | 1,527 | 1,511 | 1,518 | 17,500 |
| 2025/07/29 | 1,512 | 1,519 | 1,506 | 1,515 | 18,500 |
| 2025/07/28 | 1,509 | 1,525 | 1,501 | 1,518 | 17,700 |
| 2025/07/25 | 1,517 | 1,520 | 1,498 | 1,509 | 19,700 |
| 2025/07/24 | 1,519 | 1,524 | 1,505 | 1,513 | 29,700 |
| 2025/07/23 | 1,507 | 1,517 | 1,499 | 1,514 | 39,100 |
| 2025/07/22 | 1,485 | 1,507 | 1,485 | 1,491 | 23,300 |
| 2025/07/18 | 1,519 | 1,519 | 1,484 | 1,491 | 17,300 |
| 2025/07/17 | 1,502 | 1,521 | 1,489 | 1,513 | 23,900 |
| 2025/07/16 | 1,499 | 1,511 | 1,488 | 1,502 | 19,100 |
| 2025/07/15 | 1,490 | 1,501 | 1,484 | 1,498 | 16,900 |
| 2025/07/14 | 1,504 | 1,517 | 1,487 | 1,487 | 19,100 |
| 2025/07/11 | 1,491 | 1,509 | 1,491 | 1,502 | 22,800 |
| 2025/07/10 | 1,502 | 1,503 | 1,490 | 1,491 | 32,500 |
| 2025/07/09 | 1,520 | 1,521 | 1,506 | 1,506 | 16,600 |
| 2025/07/08 | 1,507 | 1,526 | 1,507 | 1,512 | 25,900 |
| 2025/07/07 | 1,502 | 1,514 | 1,491 | 1,507 | 21,300 |
| 2025/07/04 | 1,523 | 1,523 | 1,503 | 1,505 | 15,500 |
| 2025/07/03 | 1,513 | 1,540 | 1,503 | 1,519 | 47,400 |
| 2025/07/02 | 1,479 | 1,522 | 1,479 | 1,512 | 21,000 |
| 2025/07/01 | 1,488 | 1,506 | 1,472 | 1,499 | 51,800 |
| 2025/06/30 | 1,520 | 1,523 | 1,487 | 1,493 | 49,500 |
| 2025/06/27 | 1,512 | 1,524 | 1,501 | 1,507 | 36,500 |
| 2025/06/26 | 1,496 | 1,512 | 1,492 | 1,512 | 44,000 |
| 2025/06/25 | 1,508 | 1,508 | 1,481 | 1,492 | 81,300 |
| 2025/06/24 | 1,475 | 1,489 | 1,472 | 1,487 | 43,400 |
| 2025/06/23 | 1,450 | 1,465 | 1,445 | 1,461 | 20,500 |
| 2025/06/20 | 1,454 | 1,472 | 1,451 | 1,451 | 44,200 |
| 2025/06/19 | 1,461 | 1,466 | 1,445 | 1,460 | 14,700 |
| 2025/06/18 | 1,449 | 1,475 | 1,449 | 1,470 | 17,600 |
| 2025/06/17 | 1,453 | 1,453 | 1,445 | 1,449 | 14,900 |
| 2025/06/16 | 1,448 | 1,460 | 1,442 | 1,454 | 22,900 |
| 2025/06/13 | 1,437 | 1,447 | 1,424 | 1,445 | 36,100 |
| 2025/06/12 | 1,426 | 1,438 | 1,424 | 1,433 | 22,100 |
| 2025/06/11 | 1,425 | 1,439 | 1,422 | 1,426 | 19,400 |
| 2025/06/10 | 1,433 | 1,434 | 1,416 | 1,425 | 31,600 |
| 2025/06/09 | 1,459 | 1,466 | 1,430 | 1,430 | 23,700 |
| 2025/06/06 | 1,481 | 1,491 | 1,463 | 1,464 | 48,000 |
| 2025/06/05 | 1,440 | 1,488 | 1,434 | 1,482 | 80,900 |
| 2025/06/04 | 1,422 | 1,450 | 1,417 | 1,445 | 55,100 |
| 2025/06/03 | 1,409 | 1,428 | 1,405 | 1,420 | 37,600 |
| 2025/06/02 | 1,410 | 1,427 | 1,400 | 1,408 | 29,100 |
| 2025/05/30 | 1,374 | 1,411 | 1,370 | 1,405 | 40,800 |
| 2025/05/29 | 1,385 | 1,398 | 1,372 | 1,386 | 32,800 |
| 2025/05/28 | 1,400 | 1,400 | 1,377 | 1,377 | 13,100 |
| 2025/05/27 | 1,370 | 1,388 | 1,370 | 1,386 | 11,500 |
| 2025/05/26 | 1,365 | 1,373 | 1,365 | 1,372 | 18,600 |
| 2025/05/23 | 1,362 | 1,373 | 1,362 | 1,364 | 16,500 |
| 2025/05/22 | 1,359 | 1,365 | 1,351 | 1,352 | 20,200 |
| 2025/05/21 | 1,365 | 1,372 | 1,360 | 1,368 | 29,400 |
| 2025/05/20 | 1,391 | 1,391 | 1,361 | 1,361 | 29,400 |
| 2025/05/19 | 1,391 | 1,391 | 1,378 | 1,391 | 24,300 |
| 2025/05/16 | 1,393 | 1,407 | 1,387 | 1,397 | 26,000 |
| 2025/05/15 | 1,405 | 1,414 | 1,391 | 1,396 | 31,300 |
| 2025/05/14 | 1,412 | 1,412 | 1,365 | 1,393 | 27,300 |
| 2025/05/13 | 1,417 | 1,428 | 1,404 | 1,412 | 33,500 |
| 2025/05/12 | 1,409 | 1,424 | 1,408 | 1,416 | 30,000 |
| 2025/05/09 | 1,387 | 1,423 | 1,382 | 1,406 | 94,500 |
| 2025/05/08 | 1,383 | 1,383 | 1,369 | 1,382 | 22,000 |
| 2025/05/07 | 1,363 | 1,423 | 1,340 | 1,386 | 92,400 |
| 2025/05/02 | 1,367 | 1,399 | 1,353 | 1,361 | 43,000 |
| 2025/05/01 | 1,377 | 1,377 | 1,360 | 1,368 | 21,900 |
| 2025/04/30 | 1,368 | 1,377 | 1,351 | 1,374 | 16,200 |
| 2025/04/28 | 1,379 | 1,385 | 1,366 | 1,369 | 19,400 |
| 2025/04/25 | 1,386 | 1,388 | 1,370 | 1,379 | 19,300 |
| 2025/04/24 | 1,401 | 1,401 | 1,362 | 1,372 | 16,500 |
| 2025/04/23 | 1,395 | 1,402 | 1,377 | 1,394 | 28,000 |
| 2025/04/22 | 1,380 | 1,393 | 1,372 | 1,387 | 26,300 |
| 2025/04/21 | 1,379 | 1,385 | 1,365 | 1,366 | 22,600 |
| 2025/04/18 | 1,346 | 1,378 | 1,343 | 1,378 | 23,700 |
| 2025/04/17 | 1,318 | 1,339 | 1,318 | 1,332 | 13,900 |
| 2025/04/16 | 1,328 | 1,331 | 1,313 | 1,315 | 20,800 |
| 2025/04/15 | 1,325 | 1,330 | 1,318 | 1,318 | 23,700 |
| 2025/04/14 | 1,295 | 1,316 | 1,286 | 1,313 | 34,800 |
| 2025/04/11 | 1,272 | 1,284 | 1,239 | 1,280 | 28,400 |
| 2025/04/10 | 1,326 | 1,326 | 1,291 | 1,302 | 44,300 |
| 2025/04/09 | 1,240 | 1,251 | 1,223 | 1,236 | 77,300 |
| 2025/04/08 | 1,223 | 1,261 | 1,219 | 1,255 | 65,400 |
| 2025/04/07 | 1,187 | 1,217 | 1,170 | 1,176 | 107,300 |
| 2025/04/04 | 1,316 | 1,324 | 1,275 | 1,291 | 109,000 |
| 2025/04/03 | 1,340 | 1,359 | 1,333 | 1,343 | 56,100 |
| 2025/04/02 | 1,374 | 1,375 | 1,366 | 1,370 | 31,200 |
| 2025/04/01 | 1,386 | 1,388 | 1,373 | 1,373 | 37,200 |
| 2025/03/31 | 1,400 | 1,410 | 1,371 | 1,375 | 99,000 |
| 2025/03/28 | 1,426 | 1,433 | 1,412 | 1,413 | 48,200 |
| 2025/03/27 | 1,452 | 1,468 | 1,447 | 1,465 | 53,100 |
| 2025/03/26 | 1,449 | 1,458 | 1,436 | 1,458 | 40,700 |
| 2025/03/25 | 1,447 | 1,447 | 1,430 | 1,440 | 25,000 |
| 2025/03/24 | 1,440 | 1,440 | 1,429 | 1,439 | 24,500 |
| 2025/03/21 | 1,430 | 1,437 | 1,422 | 1,436 | 25,200 |
| 2025/03/19 | 1,432 | 1,443 | 1,432 | 1,439 | 16,400 |
| 2025/03/18 | 1,439 | 1,443 | 1,426 | 1,426 | 30,900 |
| 2025/03/17 | 1,434 | 1,437 | 1,420 | 1,427 | 21,800 |
| 2025/03/14 | 1,429 | 1,433 | 1,415 | 1,429 | 35,300 |
| 2025/03/13 | 1,425 | 1,448 | 1,420 | 1,430 | 29,600 |
| 2025/03/12 | 1,425 | 1,425 | 1,410 | 1,420 | 24,600 |
| 2025/03/11 | 1,431 | 1,432 | 1,403 | 1,423 | 49,200 |
| 2025/03/10 | 1,455 | 1,455 | 1,430 | 1,442 | 36,600 |
| 2025/03/07 | 1,456 | 1,464 | 1,441 | 1,449 | 49,600 |
| 2025/03/06 | 1,468 | 1,494 | 1,465 | 1,480 | 46,200 |
| 2025/03/05 | 1,454 | 1,477 | 1,454 | 1,465 | 29,900 |
| 2025/03/04 | 1,470 | 1,482 | 1,456 | 1,458 | 34,100 |
| 2025/03/03 | 1,455 | 1,471 | 1,452 | 1,471 | 40,900 |
| 2025/02/28 | 1,426 | 1,444 | 1,426 | 1,431 | 24,200 |
| 2025/02/27 | 1,401 | 1,427 | 1,401 | 1,426 | 33,800 |
| 2025/02/26 | 1,418 | 1,420 | 1,399 | 1,408 | 36,900 |
| 2025/02/25 | 1,422 | 1,423 | 1,408 | 1,418 | 32,300 |
| 2025/02/21 | 1,406 | 1,417 | 1,406 | 1,416 | 16,400 |
| 2025/02/20 | 1,420 | 1,420 | 1,405 | 1,406 | 36,700 |
| 2025/02/19 | 1,433 | 1,443 | 1,420 | 1,420 | 28,800 |
| 2025/02/18 | 1,420 | 1,437 | 1,420 | 1,434 | 15,400 |
| 2025/02/17 | 1,434 | 1,439 | 1,417 | 1,420 | 28,300 |
| 2025/02/14 | 1,439 | 1,450 | 1,434 | 1,434 | 32,200 |
| 2025/02/13 | 1,424 | 1,445 | 1,403 | 1,439 | 49,000 |
| 2025/02/12 | 1,411 | 1,421 | 1,406 | 1,414 | 18,400 |
| 2025/02/10 | 1,410 | 1,416 | 1,403 | 1,411 | 19,600 |
| 2025/02/07 | 1,414 | 1,426 | 1,410 | 1,410 | 19,600 |
| 2025/02/06 | 1,412 | 1,416 | 1,408 | 1,412 | 19,700 |
| 2025/02/05 | 1,395 | 1,411 | 1,395 | 1,400 | 23,700 |
| 2025/02/04 | 1,403 | 1,405 | 1,390 | 1,390 | 36,000 |
| 2025/02/03 | 1,422 | 1,422 | 1,380 | 1,380 | 67,300 |
| 2025/01/31 | 1,423 | 1,424 | 1,417 | 1,422 | 16,600 |
| 2025/01/30 | 1,424 | 1,428 | 1,413 | 1,420 | 28,800 |
| 2025/01/29 | 1,425 | 1,431 | 1,424 | 1,424 | 19,200 |
| 2025/01/28 | 1,413 | 1,434 | 1,413 | 1,429 | 28,700 |
| 2025/01/27 | 1,418 | 1,423 | 1,411 | 1,416 | 32,100 |
| 2025/01/24 | 1,411 | 1,423 | 1,411 | 1,414 | 25,700 |
| 2025/01/23 | 1,413 | 1,415 | 1,399 | 1,409 | 23,200 |
| 2025/01/22 | 1,407 | 1,419 | 1,407 | 1,413 | 25,200 |
| 2025/01/21 | 1,401 | 1,408 | 1,399 | 1,405 | 23,300 |
| 2025/01/20 | 1,412 | 1,417 | 1,407 | 1,407 | 23,500 |
| 2025/01/17 | 1,402 | 1,409 | 1,388 | 1,394 | 49,100 |
| 2025/01/16 | 1,415 | 1,424 | 1,407 | 1,407 | 25,100 |
| 2025/01/15 | 1,412 | 1,424 | 1,412 | 1,412 | 28,700 |
| 2025/01/14 | 1,423 | 1,428 | 1,412 | 1,414 | 34,200 |
| 2025/01/10 | 1,436 | 1,441 | 1,424 | 1,429 | 44,100 |
| 2025/01/09 | 1,440 | 1,448 | 1,432 | 1,436 | 37,300 |
| 2025/01/08 | 1,445 | 1,455 | 1,439 | 1,439 | 44,500 |
| 2025/01/07 | 1,462 | 1,462 | 1,448 | 1,455 | 28,400 |
| 2025/01/06 | 1,460 | 1,460 | 1,445 | 1,448 | 43,800 |
| 2024/12/30 | 1,455 | 1,469 | 1,442 | 1,442 | 42,600 |
| 2024/12/27 | 1,450 | 1,460 | 1,444 | 1,460 | 37,600 |
| 2024/12/26 | 1,452 | 1,458 | 1,450 | 1,456 | 52,500 |
| 2024/12/25 | 1,458 | 1,458 | 1,443 | 1,454 | 82,300 |
| 2024/12/24 | 1,442 | 1,442 | 1,431 | 1,439 | 24,500 |
| 2024/12/23 | 1,418 | 1,441 | 1,418 | 1,436 | 32,400 |
| 2024/12/20 | 1,418 | 1,421 | 1,410 | 1,417 | 35,000 |
| 2024/12/19 | 1,402 | 1,416 | 1,397 | 1,416 | 26,100 |
| 2024/12/18 | 1,401 | 1,412 | 1,400 | 1,409 | 23,200 |
| 2024/12/17 | 1,409 | 1,409 | 1,398 | 1,404 | 37,000 |
| 2024/12/16 | 1,414 | 1,415 | 1,402 | 1,402 | 41,000 |
| 2024/12/13 | 1,413 | 1,425 | 1,410 | 1,414 | 58,600 |
| 2024/12/12 | 1,430 | 1,439 | 1,426 | 1,426 | 42,800 |
| 2024/12/11 | 1,422 | 1,430 | 1,419 | 1,424 | 24,000 |
| 2024/12/10 | 1,421 | 1,421 | 1,412 | 1,412 | 40,900 |
| 2024/12/09 | 1,417 | 1,423 | 1,412 | 1,412 | 38,500 |
| 2024/12/06 | 1,419 | 1,420 | 1,408 | 1,412 | 35,900 |
| 2024/12/05 | 1,424 | 1,428 | 1,412 | 1,412 | 50,100 |
| 2024/12/04 | 1,437 | 1,445 | 1,424 | 1,424 | 49,900 |
| 2024/12/03 | 1,439 | 1,454 | 1,431 | 1,448 | 38,100 |
| 2024/12/02 | 1,463 | 1,463 | 1,439 | 1,440 | 31,300 |
| 2024/11/29 | 1,469 | 1,469 | 1,450 | 1,456 | 30,200 |
| 2024/11/28 | 1,461 | 1,474 | 1,457 | 1,461 | 31,600 |
| 2024/11/27 | 1,478 | 1,482 | 1,467 | 1,471 | 27,800 |
| 2024/11/26 | 1,484 | 1,493 | 1,480 | 1,480 | 22,200 |
| 2024/11/25 | 1,503 | 1,504 | 1,487 | 1,487 | 31,800 |
| 2024/11/22 | 1,477 | 1,502 | 1,477 | 1,502 | 28,800 |
| 2024/11/21 | 1,480 | 1,492 | 1,478 | 1,483 | 21,000 |
| 2024/11/20 | 1,506 | 1,513 | 1,485 | 1,485 | 31,100 |
| 2024/11/19 | 1,480 | 1,509 | 1,480 | 1,505 | 34,200 |
| 2024/11/18 | 1,497 | 1,505 | 1,471 | 1,478 | 34,100 |
| 2024/11/15 | 1,492 | 1,527 | 1,482 | 1,497 | 48,100 |
| 2024/11/14 | 1,528 | 1,531 | 1,476 | 1,495 | 123,600 |
| 2024/11/13 | 1,582 | 1,583 | 1,559 | 1,568 | 34,200 |
| 2024/11/12 | 1,566 | 1,584 | 1,562 | 1,565 | 23,600 |
| 2024/11/11 | 1,565 | 1,574 | 1,561 | 1,566 | 21,100 |
| 2024/11/08 | 1,577 | 1,583 | 1,556 | 1,565 | 25,900 |
| 2024/11/07 | 1,554 | 1,568 | 1,541 | 1,563 | 36,800 |
| 2024/11/06 | 1,585 | 1,585 | 1,535 | 1,547 | 57,000 |
| 2024/11/05 | 1,571 | 1,582 | 1,560 | 1,570 | 22,800 |
| 2024/11/01 | 1,575 | 1,590 | 1,565 | 1,566 | 19,000 |
| 2024/10/31 | 1,584 | 1,599 | 1,571 | 1,587 | 22,800 |
| 2024/10/30 | 1,600 | 1,601 | 1,575 | 1,585 | 61,900 |
| 2024/10/29 | 1,585 | 1,604 | 1,579 | 1,600 | 20,100 |
| 2024/10/28 | 1,572 | 1,598 | 1,572 | 1,584 | 16,400 |
| 2024/10/25 | 1,580 | 1,589 | 1,565 | 1,572 | 24,700 |
| 2024/10/24 | 1,563 | 1,593 | 1,560 | 1,581 | 25,600 |
| 2024/10/23 | 1,602 | 1,606 | 1,584 | 1,587 | 24,700 |
| 2024/10/22 | 1,621 | 1,622 | 1,596 | 1,608 | 28,800 |
| 2024/10/21 | 1,639 | 1,639 | 1,611 | 1,620 | 37,000 |
| 2024/10/18 | 1,676 | 1,676 | 1,643 | 1,650 | 20,100 |
| 2024/10/17 | 1,677 | 1,683 | 1,664 | 1,670 | 23,200 |
| 2024/10/16 | 1,650 | 1,699 | 1,648 | 1,677 | 51,500 |