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
2026/07/27 1,997 1,997 1,957 1,981 103,800
2026/07/24 1,957 1,975 1,940 1,973 79,600
2026/07/23 1,960 1,990 1,951 1,980 63,400
2026/07/22 1,953 1,992 1,940 1,964 76,300
2026/07/21 1,912 1,953 1,903 1,940 91,700
2026/07/17 1,925 1,934 1,867 1,893 185,600
2026/07/16 1,993 1,993 1,945 1,945 91,600
2026/07/15 1,963 1,995 1,961 1,995 64,700
2026/07/14 1,968 1,973 1,937 1,962 82,600
2026/07/13 1,988 2,053 1,948 1,961 113,700
2026/07/10 1,957 1,972 1,943 1,964 68,800
2026/07/09 1,932 1,950 1,904 1,929 73,100
2026/07/08 1,924 1,940 1,900 1,913 107,700
2026/07/07 1,962 1,966 1,917 1,927 141,000
2026/07/06 1,954 1,967 1,936 1,967 142,500
2026/07/03 1,913 1,934 1,894 1,934 87,400
2026/07/02 1,920 1,940 1,906 1,917 97,300
2026/07/01 1,946 1,959 1,903 1,913 93,600
2026/06/30 1,948 1,962 1,913 1,945 108,100
2026/06/29 1,978 1,986 1,918 1,948 119,500
2026/06/26 2,009 2,014 1,951 1,966 107,900
2026/06/25 1,997 2,020 1,978 2,000 111,700
2026/06/24 1,985 2,022 1,977 1,980 120,800
2026/06/23 2,037 2,057 1,975 1,975 110,500
2026/06/22 2,062 2,085 2,033 2,045 131,500
2026/06/19 2,086 2,102 2,057 2,057 97,100
2026/06/18 2,047 2,086 2,035 2,052 115,800
2026/06/17 1,998 2,053 1,975 2,036 176,800
2026/06/16 2,020 2,020 1,960 1,960 161,000
2026/06/15 2,074 2,092 2,014 2,014 131,300
2026/06/12 2,020 2,073 1,980 2,011 177,300
2026/06/11 2,028 2,032 1,955 1,995 230,900
2026/06/10 2,050 2,070 2,021 2,028 115,600
2026/06/09 2,138 2,144 2,050 2,068 128,300
2026/06/08 2,135 2,143 2,058 2,088 250,600
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

このページの先頭へ