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
1998/12/30 870 870 870 870 1,000
1998/12/29 851 851 851 851 1,000
1998/12/28 871 879 871 871 7,000
1998/12/25 875 875 871 871 36,000
1998/12/24 861 871 860 871 23,000
1998/12/22 861 869 861 864 23,000
1998/12/21 849 860 849 860 12,000
1998/12/18 871 871 849 849 11,000
1998/12/17 840 860 840 860 18,000
1998/12/16 840 845 835 845 16,000
1998/12/15 849 849 840 840 20,000
1998/12/14 830 850 830 850 24,000
1998/12/11 822 833 822 833 12,000
1998/12/10 814 850 814 850 21,000
1998/12/09 825 825 810 810 7,000
1998/12/08 830 830 820 829 21,000
1998/12/07 850 850 830 830 4,000
1998/12/04 820 830 820 830 5,000
1998/12/03 848 869 846 846 17,000
1998/12/02 870 870 846 849 19,000
1998/12/01 850 855 850 850 11,000
1998/11/30 890 890 870 890 32,000
1998/11/27 890 909 886 906 69,000
1998/11/26 849 860 836 856 72,000
1998/11/25 797 809 793 809 48,000
1998/11/24 800 800 785 797 51,000
1998/11/20 781 781 777 781 33,000
1998/11/19 746 778 746 778 64,000
1998/11/18 740 747 739 741 32,000
1998/11/17 730 735 725 735 55,000
1998/11/16 723 731 723 730 18,000
1998/11/13 740 743 730 743 32,000
1998/11/12 750 750 735 735 31,000
1998/11/11 751 751 732 740 8,000
1998/11/10 740 740 731 731 12,000
1998/11/09 740 740 735 740 33,000
1998/11/06 750 750 732 735 96,000
1998/11/05 741 741 736 740 51,000
1998/11/04 740 740 731 731 15,000
1998/11/02 731 731 711 730 5,000
1998/10/30 706 714 700 701 30,000
1998/10/29 710 710 680 695 40,000
1998/10/28 738 740 726 729 30,000
1998/10/27 740 740 738 740 14,000
1998/10/26 743 743 740 740 20,000
1998/10/23 749 750 738 738 22,000
1998/10/22 726 744 726 744 87,000
1998/10/21 732 750 724 725 82,000
1998/10/20 729 729 720 724 20,000
1998/10/19 720 725 715 720 21,000
1998/10/16 730 735 715 715 19,000
1998/10/15 739 739 720 720 6,000
1998/10/14 745 745 740 740 10,000
1998/10/13 759 760 746 746 25,000
1998/10/12 760 760 755 755 17,000
1998/10/09 751 765 751 761 14,000
1998/10/08 770 770 751 769 10,000
1998/10/07 750 780 750 780 21,000
1998/10/06 767 767 750 750 8,000
1998/10/05 778 778 778 778 1,000
1998/10/02 790 790 778 778 19,000
1998/10/01 796 796 710 710 20,000
1998/09/30 822 822 800 806 12,000
1998/09/29 769 782 769 782 17,000
1998/09/28 750 761 750 760 15,000
1998/09/25 785 800 740 740 17,000
1998/09/24 770 800 770 795 8,000
1998/09/22 731 740 731 740 17,000
1998/09/21 760 760 722 730 36,000
1998/09/18 760 770 750 750 32,000
1998/09/17 760 765 760 760 25,000
1998/09/16 720 760 720 760 61,000
1998/09/14 710 730 710 710 41,000
1998/09/11 745 745 700 700 99,000
1998/09/10 750 760 745 745 178,000
1998/09/09 765 765 745 750 48,000
1998/09/08 781 785 760 760 57,000
1998/09/07 785 785 770 770 24,000
1998/09/04 795 798 785 785 20,000
1998/09/03 840 840 800 805 29,000
1998/09/02 880 880 830 830 27,000
1998/09/01 860 860 840 850 28,000
1998/08/31 851 860 850 860 20,000
1998/08/28 855 865 850 850 9,000
1998/08/27 871 900 871 890 33,000
1998/08/26 888 888 850 851 17,000
1998/08/25 910 910 910 910 3,000
1998/08/24 900 900 900 900 6,000
1998/08/21 905 905 900 900 28,000
1998/08/20 905 910 901 910 16,000
1998/08/19 910 915 902 902 27,000
1998/08/18 916 920 916 920 6,000
1998/08/17 930 930 915 915 13,000
1998/08/14 960 960 930 950 15,000
1998/08/13 970 970 960 960 21,000
1998/08/12 981 1,000 975 975 16,000
1998/08/11 999 1,020 990 1,020 15,000
1998/08/10 1,000 1,000 1,000 1,000 2,000
1998/08/07 1,001 1,010 1,000 1,000 14,000
1998/08/06 1,015 1,015 1,010 1,010 13,000
1998/08/05 1,022 1,022 999 1,015 25,000
1998/08/04 1,035 1,035 1,032 1,035 10,000
1998/08/03 1,040 1,040 1,031 1,035 26,000
1998/07/31 1,030 1,050 1,030 1,035 15,000
1998/07/30 1,079 1,080 1,020 1,025 12,000
1998/07/28 1,040 1,080 1,020 1,080 59,000
1998/07/27 1,060 1,080 1,060 1,080 7,000
1998/07/24 1,070 1,070 1,040 1,060 27,000
1998/07/23 1,060 1,060 1,060 1,060 12,000
1998/07/22 1,080 1,080 1,055 1,055 17,000
1998/07/21 1,089 1,100 1,080 1,090 6,000
1998/07/17 1,100 1,100 1,090 1,090 6,000
1998/07/16 1,100 1,100 1,095 1,100 18,000
1998/07/15 1,100 1,100 1,100 1,100 3,000
1998/07/14 1,166 1,166 1,160 1,160 18,000
1998/07/13 1,140 1,160 1,140 1,160 21,000
1998/07/10 1,120 1,143 1,117 1,140 41,000
1998/07/09 1,106 1,111 1,100 1,111 63,000
1998/07/08 1,100 1,100 1,080 1,100 55,000
1998/07/07 1,070 1,100 1,070 1,100 39,000
1998/07/06 1,064 1,064 1,053 1,053 51,000
1998/07/03 1,101 1,113 1,053 1,053 10,000
1998/07/02 1,101 1,135 1,101 1,135 13,000
1998/07/01 1,101 1,101 1,101 1,101 3,000
1998/06/30 1,080 1,100 1,080 1,082 14,000
1998/06/29 1,064 1,080 1,064 1,080 29,000
1998/06/26 1,051 1,061 1,051 1,061 4,000
1998/06/25 1,050 1,050 1,030 1,050 21,000
1998/06/24 1,020 1,020 1,020 1,020 1,000
1998/06/23 1,020 1,030 1,020 1,020 7,000
1998/06/22 1,039 1,040 1,039 1,040 6,000
1998/06/19 1,040 1,040 1,040 1,040 1,000
1998/06/18 1,080 1,080 1,060 1,060 25,000
1998/06/17 1,070 1,070 1,050 1,060 36,000
1998/06/16 1,050 1,060 1,050 1,060 4,000
1998/06/15 1,080 1,080 1,050 1,060 4,000
1998/06/12 1,080 1,081 1,080 1,081 49,000
1998/06/11 1,080 1,081 1,079 1,079 42,000
1998/06/10 1,031 1,060 1,020 1,030 77,000
1998/06/09 1,031 1,040 1,031 1,031 17,000
1998/06/08 1,060 1,060 1,030 1,030 14,000
1998/06/05 1,072 1,080 1,071 1,080 6,000
1998/06/04 1,070 1,090 1,070 1,090 4,000
1998/06/03 1,080 1,090 1,080 1,090 14,000
1998/06/02 1,105 1,120 1,080 1,080 34,000
1998/06/01 1,107 1,127 1,105 1,105 15,000
1998/05/29 1,100 1,100 1,100 1,100 4,000
1998/05/28 1,090 1,090 1,090 1,090 4,000
1998/05/27 1,133 1,133 1,100 1,113 14,000
1998/05/26 1,120 1,120 1,113 1,113 23,000
1998/05/25 1,142 1,142 1,113 1,113 5,000
1998/05/22 1,145 1,145 1,110 1,110 3,000
1998/05/21 1,145 1,145 1,125 1,144 13,000
1998/05/20 1,140 1,145 1,125 1,145 8,000
1998/05/19 1,110 1,120 1,100 1,120 36,000
1998/05/18 1,102 1,102 1,100 1,100 14,000
1998/05/15 1,100 1,100 1,082 1,082 9,000
1998/05/14 1,090 1,100 1,090 1,100 12,000
1998/05/13 1,061 1,100 1,061 1,100 5,000
1998/05/12 1,050 1,060 1,050 1,060 10,000
1998/05/11 1,051 1,052 1,050 1,050 12,000
1998/05/08 1,050 1,050 1,050 1,050 97,000
1998/05/07 1,050 1,050 1,046 1,050 72,000
1998/05/06 1,130 1,130 1,071 1,071 9,000
1998/05/01 1,101 1,115 1,101 1,110 15,000
1998/04/30 1,080 1,081 1,076 1,081 24,000
1998/04/28 1,130 1,130 1,075 1,090 27,000
1998/04/27 1,122 1,148 1,122 1,145 19,000
1998/04/24 1,121 1,151 1,121 1,122 55,000
1998/04/23 1,140 1,140 1,120 1,120 15,000
1998/04/22 1,140 1,150 1,130 1,150 37,000
1998/04/21 1,150 1,150 1,139 1,150 45,000
1998/04/20 1,139 1,139 1,139 1,139 2,000
1998/04/17 1,149 1,149 1,110 1,145 8,000
1998/04/16 1,115 1,115 1,110 1,110 40,000
1998/04/15 1,091 1,095 1,090 1,095 43,000
1998/04/14 1,090 1,099 1,085 1,095 43,000
1998/04/13 1,101 1,102 1,091 1,091 43,000
1998/04/10 1,140 1,140 1,090 1,100 67,000
1998/04/09 1,120 1,120 1,080 1,100 56,000
1998/04/08 1,110 1,150 1,100 1,100 65,000
1998/04/07 1,130 1,130 1,100 1,110 11,000
1998/04/06 1,140 1,140 1,130 1,130 6,000
1998/04/03 1,100 1,160 1,100 1,160 17,000
1998/04/02 1,170 1,170 1,110 1,150 12,000
1998/04/01 1,170 1,170 1,170 1,170 2,000
1998/03/31 1,200 1,210 1,180 1,180 49,000
1998/03/27 1,190 1,190 1,190 1,190 7,000
1998/03/26 1,180 1,200 1,180 1,200 15,000
1998/03/25 1,190 1,190 1,180 1,180 16,000
1998/03/24 1,180 1,180 1,170 1,170 2,000
1998/03/23 1,160 1,160 1,160 1,160 3,000
1998/03/20 1,180 1,200 1,170 1,200 32,000
1998/03/19 1,170 1,190 1,150 1,190 4,000
1998/03/18 1,190 1,200 1,190 1,190 39,000
1998/03/17 1,130 1,140 1,100 1,110 21,000
1998/03/16 1,200 1,200 1,130 1,130 7,000
1998/03/13 1,080 1,200 1,080 1,200 36,000
1998/03/12 1,120 1,120 1,120 1,120 6,000
1998/03/11 1,140 1,140 1,110 1,120 16,000
1998/03/10 1,160 1,160 1,120 1,120 10,000
1998/03/09 1,190 1,190 1,180 1,180 17,000
1998/03/06 1,220 1,230 1,180 1,210 25,000
1998/03/05 1,230 1,230 1,230 1,230 19,000
1998/03/04 1,200 1,240 1,200 1,230 17,000
1998/03/03 1,240 1,240 1,200 1,210 14,000
1998/03/02 1,210 1,230 1,200 1,230 9,000
1998/02/27 1,220 1,220 1,200 1,200 6,000
1998/02/26 1,180 1,180 1,180 1,180 3,000
1998/02/25 1,200 1,200 1,170 1,170 12,000
1998/02/24 1,250 1,250 1,180 1,180 16,000
1998/02/23 1,250 1,250 1,200 1,250 71,000
1998/02/20 1,220 1,230 1,220 1,230 6,000
1998/02/19 1,250 1,290 1,250 1,280 58,000
1998/02/18 1,240 1,270 1,240 1,270 105,000
1998/02/17 1,200 1,230 1,200 1,230 30,000
1998/02/16 1,230 1,230 1,200 1,200 35,000
1998/02/13 1,190 1,240 1,190 1,220 61,000
1998/02/12 1,190 1,190 1,150 1,180 34,000
1998/02/10 1,190 1,230 1,190 1,200 103,000
1998/02/09 1,250 1,270 1,230 1,250 62,000
1998/02/06 1,180 1,220 1,180 1,220 23,000
1998/02/05 1,150 1,160 1,150 1,160 17,000
1998/02/04 1,220 1,220 1,190 1,190 34,000
1998/02/03 1,190 1,220 1,190 1,220 51,000
1998/02/02 1,100 1,180 1,100 1,180 64,000
1998/01/30 1,150 1,150 1,100 1,110 38,000
1998/01/29 1,150 1,150 1,110 1,110 49,000
1998/01/28 1,150 1,160 1,130 1,150 31,000
1998/01/27 1,160 1,160 1,150 1,150 37,000
1998/01/26 1,110 1,150 1,110 1,120 65,000
1998/01/23 1,160 1,160 1,100 1,130 82,000
1998/01/22 1,080 1,150 1,080 1,140 155,000
1998/01/21 1,020 1,120 1,020 1,080 126,000
1998/01/20 973 1,050 970 1,010 65,000
1998/01/19 883 963 876 963 98,000
1998/01/16 807 880 801 863 35,000
1998/01/14 789 797 785 797 58,000
1998/01/13 795 795 780 780 29,000
1998/01/12 790 795 775 775 80,000
1998/01/09 808 808 791 795 42,000
1998/01/08 800 825 800 810 60,000
1998/01/07 795 800 771 800 26,000
1998/01/06 810 815 790 800 20,000
1998/01/05 819 819 810 815 14,000

このページの先頭へ