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 |
|---|---|---|---|---|---|
| 2026/06/05 | 2,080 | 2,202 | 2,060 | 2,164 | 286,500 |
| 2026/06/04 | 2,071 | 2,149 | 2,015 | 2,111 | 212,500 |
| 2026/06/03 | 2,049 | 2,094 | 2,032 | 2,074 | 211,900 |
| 2026/06/02 | 2,099 | 2,118 | 2,004 | 2,018 | 203,300 |
| 2026/06/01 | 2,111 | 2,145 | 2,074 | 2,085 | 234,900 |
| 2026/05/29 | 2,109 | 2,170 | 2,090 | 2,090 | 310,100 |
| 2026/05/28 | 2,063 | 2,082 | 2,020 | 2,059 | 236,400 |
| 2026/05/27 | 2,227 | 2,230 | 2,039 | 2,063 | 579,000 |
| 2026/05/26 | 2,049 | 2,232 | 2,010 | 2,177 | 769,200 |
| 2026/05/25 | 1,913 | 1,961 | 1,889 | 1,910 | 138,200 |
| 2026/05/22 | 1,859 | 1,890 | 1,848 | 1,871 | 93,600 |
| 2026/05/21 | 1,824 | 1,848 | 1,821 | 1,837 | 55,500 |
| 2026/05/20 | 1,860 | 1,860 | 1,800 | 1,824 | 112,100 |
| 2026/05/19 | 1,895 | 1,904 | 1,850 | 1,867 | 117,300 |
| 2026/05/18 | 1,840 | 1,894 | 1,838 | 1,874 | 181,800 |
| 2026/05/15 | 1,887 | 1,940 | 1,810 | 1,834 | 225,700 |
| 2026/05/14 | 1,981 | 1,998 | 1,870 | 1,881 | 361,000 |
| 2026/05/13 | 1,762 | 1,808 | 1,752 | 1,781 | 130,700 |
| 2026/05/12 | 1,774 | 1,794 | 1,751 | 1,751 | 99,700 |
| 2026/05/11 | 1,790 | 1,808 | 1,757 | 1,768 | 89,900 |
| 2026/05/08 | 1,814 | 1,814 | 1,773 | 1,785 | 77,600 |
| 2026/05/07 | 1,798 | 1,847 | 1,772 | 1,823 | 102,300 |
| 2026/05/01 | 1,782 | 1,791 | 1,757 | 1,776 | 77,000 |
| 2026/04/30 | 1,786 | 1,793 | 1,764 | 1,779 | 70,000 |
| 2026/04/28 | 1,784 | 1,801 | 1,770 | 1,798 | 178,200 |
| 2026/04/27 | 1,792 | 1,812 | 1,775 | 1,784 | 79,500 |
| 2026/04/24 | 1,795 | 1,807 | 1,773 | 1,791 | 79,900 |
| 2026/04/23 | 1,833 | 1,833 | 1,791 | 1,795 | 88,100 |
| 2026/04/22 | 1,854 | 1,857 | 1,827 | 1,841 | 71,600 |
| 2026/04/21 | 1,834 | 1,857 | 1,813 | 1,853 | 88,300 |
| 2026/04/20 | 1,831 | 1,841 | 1,812 | 1,841 | 100,400 |
| 2026/04/17 | 1,800 | 1,817 | 1,790 | 1,810 | 91,000 |
| 2026/04/16 | 1,800 | 1,816 | 1,782 | 1,796 | 123,600 |
| 2026/04/15 | 1,750 | 1,799 | 1,750 | 1,775 | 128,800 |
| 2026/04/14 | 1,715 | 1,728 | 1,703 | 1,707 | 52,600 |
| 2026/04/13 | 1,700 | 1,712 | 1,691 | 1,709 | 82,300 |
| 2026/04/10 | 1,716 | 1,731 | 1,691 | 1,692 | 82,900 |
| 2026/04/09 | 1,749 | 1,753 | 1,712 | 1,716 | 76,800 |
| 2026/04/08 | 1,745 | 1,753 | 1,729 | 1,743 | 73,700 |
| 2026/04/07 | 1,700 | 1,728 | 1,700 | 1,710 | 53,700 |
| 2026/04/06 | 1,700 | 1,727 | 1,700 | 1,709 | 47,100 |
| 2026/04/03 | 1,692 | 1,727 | 1,692 | 1,712 | 52,600 |
| 2026/03/27 | 1,755 | 1,785 | 1,751 | 1,777 | 108,600 |
| 2026/03/26 | 1,770 | 1,784 | 1,740 | 1,750 | 78,100 |
| 2026/03/25 | 1,781 | 1,795 | 1,772 | 1,784 | 54,600 |
| 2026/03/24 | 1,759 | 1,763 | 1,731 | 1,754 | 84,000 |
| 2026/03/23 | 1,715 | 1,730 | 1,695 | 1,707 | 109,400 |
| 2026/03/19 | 1,785 | 1,805 | 1,760 | 1,763 | 119,100 |
| 2026/03/18 | 1,795 | 1,825 | 1,778 | 1,825 | 55,500 |
| 2026/03/17 | 1,768 | 1,791 | 1,762 | 1,765 | 41,400 |
| 2026/03/16 | 1,731 | 1,765 | 1,717 | 1,753 | 62,000 |
| 2026/03/13 | 1,751 | 1,775 | 1,737 | 1,737 | 74,500 |
| 2026/03/12 | 1,792 | 1,797 | 1,765 | 1,777 | 83,200 |
| 2026/03/11 | 1,829 | 1,842 | 1,811 | 1,818 | 48,600 |
| 2026/03/10 | 1,769 | 1,823 | 1,761 | 1,802 | 104,200 |
| 2026/03/09 | 1,710 | 1,750 | 1,704 | 1,739 | 114,700 |
| 2026/03/06 | 1,800 | 1,827 | 1,780 | 1,805 | 75,800 |
| 2026/03/05 | 1,825 | 1,826 | 1,785 | 1,806 | 76,800 |
| 2026/03/04 | 1,790 | 1,798 | 1,701 | 1,742 | 158,900 |
| 2026/03/03 | 1,867 | 1,867 | 1,805 | 1,805 | 97,900 |
| 2026/03/02 | 1,864 | 1,881 | 1,842 | 1,867 | 91,500 |
| 2026/02/27 | 1,867 | 1,907 | 1,861 | 1,904 | 72,300 |
| 2026/02/26 | 1,896 | 1,898 | 1,859 | 1,863 | 78,800 |
| 2026/02/25 | 1,853 | 1,895 | 1,843 | 1,883 | 141,500 |
| 2026/02/24 | 1,878 | 1,878 | 1,839 | 1,850 | 91,800 |
| 2026/02/20 | 1,865 | 1,882 | 1,848 | 1,850 | 107,400 |
| 2026/02/19 | 1,860 | 1,888 | 1,846 | 1,881 | 135,100 |
| 2026/02/18 | 1,835 | 1,865 | 1,787 | 1,850 | 143,400 |
| 2026/02/17 | 1,832 | 1,832 | 1,800 | 1,808 | 116,600 |
| 2026/02/16 | 1,800 | 1,840 | 1,788 | 1,837 | 167,000 |
| 2026/02/13 | 1,965 | 1,965 | 1,892 | 1,914 | 133,000 |
| 2026/02/12 | 1,955 | 1,977 | 1,941 | 1,952 | 115,500 |
| 2026/02/10 | 1,919 | 1,965 | 1,914 | 1,935 | 120,200 |
| 2026/02/09 | 1,907 | 1,907 | 1,877 | 1,891 | 70,100 |
| 2026/02/06 | 1,819 | 1,858 | 1,810 | 1,858 | 54,600 |
| 2026/02/05 | 1,833 | 1,865 | 1,831 | 1,837 | 65,300 |
| 2026/02/04 | 1,815 | 1,847 | 1,815 | 1,825 | 70,000 |
| 2026/02/03 | 1,810 | 1,829 | 1,806 | 1,820 | 59,500 |
| 2026/02/02 | 1,795 | 1,830 | 1,787 | 1,790 | 58,700 |
| 2026/01/30 | 1,792 | 1,793 | 1,770 | 1,786 | 45,000 |
| 2026/01/29 | 1,777 | 1,796 | 1,759 | 1,788 | 55,000 |
| 2026/01/28 | 1,790 | 1,790 | 1,756 | 1,776 | 65,600 |
| 2026/01/27 | 1,810 | 1,810 | 1,786 | 1,804 | 66,200 |
| 2026/01/26 | 1,821 | 1,825 | 1,796 | 1,801 | 94,400 |
| 2026/01/23 | 1,852 | 1,862 | 1,833 | 1,855 | 84,300 |
| 2026/01/22 | 1,788 | 1,841 | 1,788 | 1,824 | 79,400 |
| 2026/01/21 | 1,756 | 1,788 | 1,749 | 1,785 | 62,800 |
| 2026/01/20 | 1,814 | 1,814 | 1,779 | 1,779 | 77,600 |
| 2026/01/19 | 1,830 | 1,840 | 1,794 | 1,802 | 108,500 |
| 2026/01/16 | 1,810 | 1,836 | 1,807 | 1,836 | 60,200 |
| 2026/01/15 | 1,777 | 1,814 | 1,777 | 1,813 | 45,100 |
| 2026/01/14 | 1,789 | 1,797 | 1,778 | 1,793 | 39,300 |
| 2026/01/13 | 1,797 | 1,798 | 1,767 | 1,778 | 87,400 |
| 2026/01/09 | 1,763 | 1,779 | 1,763 | 1,773 | 46,300 |
| 2026/01/08 | 1,752 | 1,775 | 1,750 | 1,757 | 46,400 |
| 2026/01/07 | 1,745 | 1,767 | 1,735 | 1,760 | 39,800 |
| 2026/01/06 | 1,755 | 1,768 | 1,750 | 1,757 | 60,600 |
| 2026/01/05 | 1,755 | 1,766 | 1,740 | 1,740 | 65,100 |
| 2025/12/30 | 1,775 | 1,788 | 1,755 | 1,755 | 41,400 |
| 2025/12/29 | 1,781 | 1,789 | 1,775 | 1,785 | 44,300 |
| 2025/12/26 | 1,783 | 1,783 | 1,766 | 1,768 | 32,400 |
| 2025/12/25 | 1,782 | 1,789 | 1,765 | 1,771 | 85,400 |
| 2025/12/24 | 1,756 | 1,777 | 1,751 | 1,762 | 45,000 |
| 2025/12/23 | 1,741 | 1,769 | 1,740 | 1,760 | 49,300 |
| 2025/12/22 | 1,749 | 1,754 | 1,729 | 1,748 | 59,000 |
| 2025/12/19 | 1,705 | 1,729 | 1,700 | 1,727 | 73,100 |
| 2025/12/18 | 1,728 | 1,737 | 1,711 | 1,712 | 65,700 |
| 2025/12/17 | 1,710 | 1,724 | 1,696 | 1,719 | 43,600 |
| 2025/12/16 | 1,736 | 1,738 | 1,710 | 1,710 | 56,500 |
| 2025/12/15 | 1,712 | 1,750 | 1,674 | 1,736 | 140,100 |
| 2025/12/12 | 1,694 | 1,699 | 1,680 | 1,690 | 45,300 |
| 2025/12/11 | 1,688 | 1,695 | 1,665 | 1,665 | 47,300 |
| 2025/12/10 | 1,723 | 1,728 | 1,693 | 1,693 | 58,300 |
| 2025/12/09 | 1,726 | 1,739 | 1,700 | 1,706 | 38,100 |
| 2025/12/08 | 1,700 | 1,740 | 1,697 | 1,740 | 65,500 |
| 2025/12/05 | 1,697 | 1,706 | 1,675 | 1,678 | 59,000 |
| 2025/12/04 | 1,700 | 1,708 | 1,689 | 1,697 | 42,900 |
| 2025/12/03 | 1,692 | 1,707 | 1,690 | 1,691 | 54,500 |
| 2025/12/02 | 1,704 | 1,718 | 1,689 | 1,689 | 33,900 |
| 2025/12/01 | 1,715 | 1,720 | 1,692 | 1,696 | 47,900 |
| 2025/11/28 | 1,695 | 1,722 | 1,690 | 1,711 | 52,800 |
| 2025/11/27 | 1,698 | 1,706 | 1,686 | 1,699 | 44,800 |
| 2025/11/26 | 1,680 | 1,700 | 1,672 | 1,686 | 51,700 |
| 2025/11/25 | 1,686 | 1,687 | 1,662 | 1,680 | 40,100 |
| 2025/11/21 | 1,630 | 1,670 | 1,629 | 1,670 | 66,200 |
| 2025/11/20 | 1,644 | 1,655 | 1,632 | 1,648 | 34,600 |
| 2025/11/19 | 1,680 | 1,680 | 1,620 | 1,629 | 79,800 |
| 2025/11/18 | 1,679 | 1,691 | 1,672 | 1,679 | 32,700 |
| 2025/11/17 | 1,698 | 1,701 | 1,678 | 1,683 | 45,700 |
| 2025/11/14 | 1,713 | 1,724 | 1,685 | 1,698 | 58,900 |
| 2025/11/13 | 1,700 | 1,734 | 1,685 | 1,734 | 139,100 |
| 2025/11/12 | 1,700 | 1,749 | 1,700 | 1,740 | 125,400 |
| 2025/11/11 | 1,685 | 1,689 | 1,655 | 1,684 | 39,300 |
| 2025/11/10 | 1,656 | 1,680 | 1,650 | 1,676 | 31,300 |
| 2025/11/07 | 1,629 | 1,650 | 1,620 | 1,650 | 34,600 |
| 2025/11/06 | 1,620 | 1,646 | 1,612 | 1,629 | 48,000 |
| 2025/11/05 | 1,659 | 1,659 | 1,592 | 1,636 | 64,000 |
| 2025/11/04 | 1,652 | 1,677 | 1,636 | 1,662 | 38,200 |
| 2025/10/31 | 1,643 | 1,665 | 1,643 | 1,665 | 45,300 |
| 2025/10/30 | 1,625 | 1,655 | 1,625 | 1,643 | 72,300 |
| 2025/10/29 | 1,685 | 1,685 | 1,625 | 1,625 | 54,200 |
| 2025/10/28 | 1,694 | 1,716 | 1,684 | 1,691 | 69,600 |
| 2025/10/27 | 1,715 | 1,717 | 1,694 | 1,707 | 61,000 |
| 2025/10/24 | 1,710 | 1,714 | 1,675 | 1,691 | 84,100 |
| 2025/10/23 | 1,628 | 1,702 | 1,610 | 1,687 | 146,000 |
| 2025/10/22 | 1,626 | 1,634 | 1,611 | 1,633 | 34,600 |
| 2025/10/21 | 1,645 | 1,645 | 1,621 | 1,621 | 49,800 |
| 2025/10/20 | 1,658 | 1,658 | 1,639 | 1,652 | 26,600 |
| 2025/10/17 | 1,630 | 1,650 | 1,622 | 1,634 | 49,300 |
| 2025/10/16 | 1,622 | 1,636 | 1,612 | 1,629 | 40,700 |
| 2025/10/15 | 1,604 | 1,620 | 1,602 | 1,610 | 32,200 |
| 2025/10/14 | 1,595 | 1,619 | 1,581 | 1,598 | 81,700 |
| 2025/10/10 | 1,653 | 1,664 | 1,622 | 1,623 | 58,400 |
| 2025/10/09 | 1,680 | 1,694 | 1,676 | 1,693 | 27,100 |
| 2025/10/08 | 1,700 | 1,707 | 1,678 | 1,678 | 40,700 |
| 2025/10/07 | 1,688 | 1,704 | 1,683 | 1,690 | 64,700 |
| 2025/10/06 | 1,682 | 1,697 | 1,667 | 1,690 | 136,400 |
| 2025/10/03 | 1,564 | 1,585 | 1,562 | 1,585 | 20,700 |
| 2025/10/02 | 1,561 | 1,569 | 1,546 | 1,562 | 23,900 |
| 2025/10/01 | 1,598 | 1,598 | 1,546 | 1,553 | 49,300 |
| 2025/09/30 | 1,615 | 1,624 | 1,597 | 1,598 | 31,200 |
| 2025/09/29 | 1,632 | 1,649 | 1,614 | 1,627 | 48,400 |
| 2025/09/26 | 1,627 | 1,655 | 1,627 | 1,654 | 64,400 |
| 2025/09/25 | 1,625 | 1,640 | 1,617 | 1,632 | 33,300 |
| 2025/09/24 | 1,620 | 1,627 | 1,608 | 1,622 | 40,000 |
| 2025/09/22 | 1,630 | 1,632 | 1,620 | 1,626 | 31,300 |
| 2025/09/19 | 1,637 | 1,644 | 1,620 | 1,625 | 49,700 |
| 2025/09/18 | 1,648 | 1,648 | 1,634 | 1,637 | 19,700 |
| 2025/09/17 | 1,665 | 1,665 | 1,634 | 1,646 | 36,700 |
| 2025/09/16 | 1,631 | 1,675 | 1,631 | 1,670 | 63,500 |
| 2025/09/12 | 1,616 | 1,629 | 1,610 | 1,614 | 33,500 |
| 2025/09/11 | 1,637 | 1,641 | 1,617 | 1,619 | 28,300 |
| 2025/09/10 | 1,599 | 1,633 | 1,593 | 1,632 | 41,800 |
| 2025/09/09 | 1,599 | 1,613 | 1,596 | 1,599 | 25,700 |
| 2025/09/08 | 1,600 | 1,603 | 1,575 | 1,594 | 37,200 |
| 2025/09/05 | 1,615 | 1,618 | 1,597 | 1,599 | 26,600 |
| 2025/09/04 | 1,605 | 1,610 | 1,591 | 1,609 | 24,700 |
| 2025/09/03 | 1,604 | 1,614 | 1,595 | 1,602 | 34,100 |
| 2025/09/02 | 1,603 | 1,608 | 1,588 | 1,605 | 26,300 |
| 2025/09/01 | 1,595 | 1,610 | 1,585 | 1,590 | 22,800 |
| 2025/08/29 | 1,583 | 1,607 | 1,580 | 1,593 | 28,600 |
| 2025/08/28 | 1,582 | 1,587 | 1,570 | 1,580 | 17,800 |
| 2025/08/27 | 1,575 | 1,581 | 1,567 | 1,580 | 20,000 |
| 2025/08/26 | 1,590 | 1,590 | 1,577 | 1,577 | 22,400 |
| 2025/08/25 | 1,601 | 1,601 | 1,583 | 1,591 | 23,700 |
| 2025/08/22 | 1,586 | 1,604 | 1,581 | 1,600 | 26,300 |
| 2025/08/21 | 1,596 | 1,607 | 1,586 | 1,588 | 29,600 |
| 2025/08/20 | 1,590 | 1,606 | 1,581 | 1,596 | 55,500 |
| 2025/08/19 | 1,579 | 1,590 | 1,569 | 1,588 | 41,400 |
| 2025/08/18 | 1,554 | 1,576 | 1,554 | 1,570 | 32,800 |
| 2025/08/15 | 1,551 | 1,556 | 1,540 | 1,552 | 27,100 |
| 2025/08/14 | 1,565 | 1,565 | 1,543 | 1,547 | 34,100 |
| 2025/08/13 | 1,574 | 1,581 | 1,562 | 1,565 | 50,300 |
| 2025/08/12 | 1,579 | 1,582 | 1,564 | 1,574 | 57,500 |
| 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 |