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
1992/12/30 749 750 743 744 42,000
1992/12/29 704 748 704 745 114,000
1992/12/28 710 720 709 710 65,000
1992/12/25 699 700 690 700 32,000
1992/12/24 688 699 686 686 23,000
1992/12/22 689 689 689 689 3,000
1992/12/21 699 699 685 690 26,000
1992/12/18 673 689 669 689 31,000
1992/12/17 639 640 633 633 39,000
1992/12/16 645 645 638 638 39,000
1992/12/15 656 656 631 641 21,000
1992/12/14 661 680 660 660 15,000
1992/12/11 666 666 660 660 36,000
1992/12/10 657 666 656 666 14,000
1992/12/09 639 652 638 652 12,000
1992/12/08 649 650 640 640 11,000
1992/12/07 650 650 635 650 16,000
1992/12/04 655 660 653 660 28,000
1992/12/03 691 691 680 680 31,000
1992/12/02 685 718 685 690 129,000
1992/12/01 650 685 650 675 126,000
1992/11/30 630 651 630 644 100,000
1992/11/27 570 620 570 620 88,000
1992/11/26 579 579 560 560 45,000
1992/11/25 560 571 560 570 38,000
1992/11/24 531 550 531 550 21,000
1992/11/20 526 530 525 530 18,000
1992/11/19 530 530 521 523 18,000
1992/11/18 511 515 511 515 13,000
1992/11/17 510 510 510 510 1,000
1992/11/16 510 515 510 513 18,000
1992/11/13 530 530 510 510 6,000
1992/11/12 540 540 530 530 19,000
1992/11/11 560 560 540 540 9,000
1992/11/10 550 560 550 560 6,000
1992/11/06 580 580 565 565 6,000
1992/11/05 584 584 580 580 2,000
1992/11/04 585 585 584 584 3,000
1992/11/02 585 590 584 584 7,000
1992/10/30 583 585 583 585 3,000
1992/10/29 580 580 580 580 2,000
1992/10/28 581 600 581 600 7,000
1992/10/27 599 599 581 581 7,000
1992/10/26 590 590 590 590 4,000
1992/10/23 580 580 580 580 2,000
1992/10/22 590 590 575 575 4,000
1992/10/21 599 599 590 590 2,000
1992/10/20 600 600 600 600 22,000
1992/10/19 600 600 600 600 10,000
1992/10/16 600 600 595 595 23,000
1992/10/15 581 585 581 583 12,000
1992/10/14 584 584 580 580 11,000
1992/10/13 580 580 575 575 8,000
1992/10/12 575 575 575 575 3,000
1992/10/09 595 595 580 585 8,000
1992/10/08 600 600 590 595 26,000
1992/10/07 605 605 596 596 7,000
1992/10/06 600 605 600 605 8,000
1992/10/02 609 609 609 609 1,000
1992/10/01 615 615 600 610 11,000
1992/09/30 615 615 615 615 4,000
1992/09/28 620 620 610 610 5,000
1992/09/25 606 606 600 600 21,000
1992/09/24 605 605 600 600 39,000
1992/09/22 616 620 600 600 14,000
1992/09/18 603 608 603 608 6,000
1992/09/17 600 602 600 602 5,000
1992/09/16 624 624 624 624 2,000
1992/09/14 604 624 604 624 11,000
1992/09/11 629 629 623 625 30,000
1992/09/10 638 639 619 629 29,000
1992/09/09 639 645 628 628 14,000
1992/09/08 632 640 629 629 52,000
1992/09/07 636 645 630 636 24,000
1992/09/04 651 662 650 650 25,000
1992/09/03 650 650 650 650 8,000
1992/09/02 693 693 670 670 8,000
1992/09/01 710 710 699 699 18,000
1992/08/31 701 701 695 700 33,000
1992/08/28 650 690 650 681 50,000
1992/08/27 595 650 595 650 52,000
1992/08/26 580 590 580 590 14,000
1992/08/25 560 560 550 560 60,000
1992/08/20 460 480 460 480 20,000
1992/08/19 471 471 454 455 13,000
1992/08/18 474 475 466 466 8,000
1992/08/17 467 475 467 469 38,000
1992/08/14 469 469 465 469 21,000
1992/08/13 469 469 469 469 49,000
1992/08/12 514 514 514 514 13,000
1992/08/06 624 624 624 624 1,000
1992/08/05 630 630 630 630 1,000
1992/08/04 630 630 630 630 9,000
1992/08/03 633 635 633 633 10,000
1992/07/31 632 632 630 630 14,000
1992/07/30 635 640 635 635 10,000
1992/07/29 640 640 635 635 11,000
1992/07/27 645 645 635 635 9,000
1992/07/24 640 640 635 635 2,000
1992/07/23 629 629 619 619 5,000
1992/07/22 650 650 641 641 6,000
1992/07/20 671 671 670 670 4,000
1992/07/17 690 690 670 670 33,000
1992/07/16 695 695 690 695 9,000
1992/07/15 689 700 689 690 6,000
1992/07/14 694 700 685 690 12,000
1992/07/13 692 700 690 700 17,000
1992/07/10 709 710 691 691 3,000
1992/07/09 725 725 710 710 4,000
1992/07/08 721 721 721 721 2,000
1992/07/07 740 740 740 740 7,000
1992/07/06 740 745 740 740 7,000
1992/07/03 721 730 721 730 18,000
1992/07/02 691 691 691 691 1,000
1992/07/01 697 697 680 688 12,000
1992/06/30 691 700 691 698 23,000
1992/06/29 720 720 691 691 32,000
1992/06/26 771 771 730 730 22,000
1992/06/25 780 780 771 771 22,000
1992/06/24 778 780 778 780 6,000
1992/06/23 780 780 780 780 7,000
1992/06/22 780 781 780 781 11,000
1992/06/19 781 781 780 780 6,000
1992/06/18 800 800 780 780 9,000
1992/06/17 833 833 833 833 3,000
1992/06/15 851 851 850 850 3,000
1992/06/12 841 850 840 850 15,000
1992/06/10 850 855 845 848 16,000
1992/06/09 854 854 849 849 3,000
1992/06/08 865 865 850 850 6,000
1992/06/05 872 872 868 868 11,000
1992/06/04 907 907 870 870 25,000
1992/06/03 905 920 905 907 22,000
1992/06/02 920 920 905 905 4,000
1992/06/01 910 920 910 920 18,000
1992/05/29 921 921 915 915 17,000
1992/05/28 905 920 905 920 11,000
1992/05/27 932 933 900 905 24,000
1992/05/26 932 932 932 932 16,000
1992/05/25 920 920 912 912 55,000
1992/05/21 984 984 967 972 34,000
1992/05/20 1,000 1,000 980 982 14,000
1992/05/19 1,020 1,020 995 1,000 40,000
1992/05/18 1,000 1,010 1,000 1,000 45,000
1992/05/15 1,000 1,030 1,000 1,010 12,000
1992/05/14 1,010 1,030 1,000 1,010 73,000
1992/05/13 1,030 1,040 1,000 1,000 55,000
1992/05/12 1,030 1,030 1,020 1,020 67,000
1992/05/11 1,050 1,050 1,020 1,020 21,000
1992/05/08 1,030 1,040 1,020 1,040 10,000
1992/05/07 1,040 1,040 1,020 1,030 18,000
1992/05/06 1,010 1,020 1,010 1,020 21,000
1992/05/01 1,020 1,020 1,020 1,020 10,000
1992/04/30 1,030 1,030 1,010 1,030 8,000
1992/04/28 1,010 1,030 1,010 1,030 5,000
1992/04/27 1,000 1,000 992 1,000 10,000
1992/04/24 990 995 990 990 16,000
1992/04/23 981 990 980 990 17,000
1992/04/22 980 990 980 981 11,000
1992/04/21 990 1,000 980 990 100,000
1992/04/20 1,050 1,050 1,030 1,030 20,000
1992/04/17 1,070 1,070 1,050 1,050 42,000
1992/04/16 1,060 1,100 1,050 1,050 88,000
1992/04/15 1,020 1,070 1,020 1,030 55,000
1992/04/14 1,020 1,030 1,020 1,030 3,000
1992/04/13 1,030 1,030 1,020 1,020 13,000
1992/04/10 990 1,010 990 1,000 50,000
1992/04/09 990 995 990 995 11,000
1992/04/08 1,000 1,000 970 970 23,000
1992/04/07 1,050 1,050 1,010 1,010 27,000
1992/04/03 1,040 1,040 1,010 1,040 21,000
1992/04/02 1,020 1,050 1,020 1,040 16,000
1992/04/01 1,030 1,030 1,020 1,020 35,000
1992/03/31 1,060 1,060 1,050 1,050 28,000
1992/03/30 1,030 1,040 1,030 1,040 7,000
1992/03/27 1,040 1,050 1,040 1,040 7,000
1992/03/25 1,060 1,060 1,030 1,030 74,000
1992/03/24 1,060 1,060 1,040 1,040 8,000
1992/03/23 1,040 1,060 1,030 1,040 32,000
1992/03/19 1,020 1,040 1,020 1,040 22,000
1992/03/18 1,020 1,020 1,000 1,010 19,000
1992/03/17 1,040 1,040 1,020 1,020 13,000
1992/03/16 1,060 1,060 1,020 1,020 5,000
1992/03/13 1,060 1,060 1,050 1,050 10,000
1992/03/12 1,020 1,070 1,010 1,070 38,000
1992/03/11 1,010 1,010 989 1,000 26,000
1992/03/10 1,000 1,000 990 1,000 56,000
1992/03/09 1,030 1,030 985 991 76,000
1992/03/06 1,140 1,140 1,070 1,070 12,000
1992/03/05 1,150 1,160 1,130 1,140 23,000
1992/03/04 1,170 1,190 1,160 1,180 42,000
1992/03/03 1,200 1,210 1,200 1,200 23,000
1992/03/02 1,210 1,220 1,200 1,200 30,000
1992/02/28 1,260 1,260 1,210 1,210 35,000
1992/02/27 1,270 1,280 1,270 1,280 3,000
1992/02/26 1,300 1,300 1,300 1,300 5,000
1992/02/25 1,300 1,300 1,300 1,300 2,000
1992/02/24 1,280 1,280 1,280 1,280 1,000
1992/02/21 1,250 1,250 1,240 1,250 17,000
1992/02/20 1,240 1,240 1,230 1,230 2,000
1992/02/19 1,260 1,260 1,260 1,260 3,000
1992/02/18 1,300 1,300 1,300 1,300 5,000
1992/02/17 1,260 1,280 1,260 1,280 9,000
1992/02/14 1,280 1,290 1,280 1,280 10,000
1992/02/13 1,280 1,280 1,280 1,280 2,000
1992/02/12 1,300 1,300 1,280 1,280 4,000
1992/02/07 1,320 1,320 1,320 1,320 1,000
1992/02/05 1,350 1,370 1,340 1,340 19,000
1992/02/04 1,320 1,350 1,320 1,350 7,000
1992/02/03 1,300 1,300 1,300 1,300 5,000
1992/01/31 1,260 1,270 1,260 1,270 12,000
1992/01/30 1,260 1,260 1,260 1,260 9,000
1992/01/29 1,300 1,300 1,260 1,260 7,000
1992/01/28 1,290 1,290 1,280 1,290 6,000
1992/01/27 1,300 1,300 1,300 1,300 16,000
1992/01/24 1,350 1,350 1,340 1,340 13,000
1992/01/23 1,340 1,350 1,330 1,350 25,000
1992/01/22 1,290 1,310 1,290 1,310 12,000
1992/01/21 1,240 1,250 1,230 1,230 23,000
1992/01/20 1,250 1,250 1,200 1,200 4,000
1992/01/17 1,290 1,290 1,250 1,250 4,000
1992/01/16 1,250 1,250 1,240 1,250 17,000
1992/01/14 1,280 1,290 1,280 1,280 14,000
1992/01/13 1,310 1,320 1,280 1,280 3,000
1992/01/10 1,350 1,350 1,330 1,330 32,000
1992/01/09 1,350 1,360 1,320 1,360 81,000
1992/01/08 1,290 1,370 1,290 1,360 89,000
1992/01/07 1,280 1,300 1,280 1,290 26,000

このページの先頭へ