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
2004/12/30 1,206 1,206 1,187 1,187 22,700
2004/12/29 1,195 1,201 1,186 1,189 53,000
2004/12/28 1,207 1,207 1,201 1,202 32,800
2004/12/27 1,210 1,210 1,205 1,207 52,600
2004/12/24 1,212 1,217 1,190 1,205 96,500
2004/12/22 1,201 1,211 1,201 1,211 91,600
2004/12/21 1,190 1,205 1,190 1,199 206,000
2004/12/20 1,175 1,182 1,162 1,182 124,200
2004/12/17 1,154 1,159 1,146 1,159 140,400
2004/12/16 1,145 1,159 1,145 1,151 74,000
2004/12/15 1,149 1,155 1,140 1,141 119,400
2004/12/14 1,146 1,156 1,141 1,154 92,100
2004/12/13 1,150 1,160 1,141 1,143 75,700
2004/12/10 1,145 1,159 1,144 1,159 116,200
2004/12/09 1,170 1,188 1,156 1,165 83,100
2004/12/08 1,160 1,171 1,148 1,164 85,600
2004/12/07 1,182 1,190 1,161 1,163 102,300
2004/12/06 1,192 1,200 1,172 1,185 43,600
2004/12/03 1,175 1,201 1,171 1,183 93,900
2004/12/02 1,182 1,200 1,168 1,188 131,700
2004/12/01 1,187 1,188 1,167 1,180 138,600
2004/11/30 1,231 1,234 1,187 1,207 148,000
2004/11/29 1,235 1,252 1,235 1,241 44,800
2004/11/26 1,259 1,260 1,243 1,243 50,600
2004/11/25 1,247 1,268 1,247 1,259 35,900
2004/11/24 1,294 1,295 1,253 1,258 70,400
2004/11/22 1,296 1,298 1,230 1,297 67,500
2004/11/19 1,281 1,298 1,270 1,295 78,400
2004/11/18 1,285 1,298 1,274 1,295 73,400
2004/11/17 1,272 1,278 1,263 1,277 58,900
2004/11/16 1,276 1,280 1,274 1,276 73,000
2004/11/15 1,245 1,287 1,245 1,282 162,600
2004/11/12 1,225 1,243 1,221 1,235 82,100
2004/11/11 1,229 1,233 1,215 1,225 41,700
2004/11/10 1,195 1,240 1,195 1,224 62,500
2004/11/09 1,249 1,251 1,230 1,235 47,800
2004/11/08 1,258 1,264 1,236 1,244 112,300
2004/11/05 1,250 1,258 1,236 1,257 140,500
2004/11/04 1,193 1,232 1,175 1,230 294,400
2004/11/02 1,150 1,158 1,141 1,153 57,100
2004/11/01 1,143 1,148 1,131 1,140 125,300
2004/10/29 1,165 1,165 1,139 1,143 41,700
2004/10/28 1,141 1,163 1,136 1,151 73,900
2004/10/27 1,139 1,161 1,121 1,132 84,000
2004/10/26 1,159 1,162 1,138 1,139 99,500
2004/10/25 1,138 1,206 1,138 1,158 146,300
2004/10/22 1,138 1,182 1,138 1,161 165,300
2004/10/21 1,160 1,160 1,123 1,138 65,600
2004/10/20 1,145 1,160 1,138 1,150 55,300
2004/10/19 1,141 1,150 1,136 1,150 52,100
2004/10/18 1,143 1,150 1,133 1,140 127,500
2004/10/15 1,140 1,155 1,130 1,143 54,000
2004/10/14 1,138 1,153 1,131 1,140 51,500
2004/10/13 1,150 1,169 1,136 1,145 64,200
2004/10/12 1,160 1,168 1,133 1,133 99,500
2004/10/08 1,175 1,180 1,155 1,159 109,500
2004/10/07 1,201 1,212 1,180 1,184 65,600
2004/10/06 1,208 1,220 1,208 1,212 35,200
2004/10/05 1,213 1,229 1,206 1,209 31,200
2004/10/04 1,207 1,221 1,195 1,213 74,800
2004/10/01 1,195 1,197 1,170 1,192 25,900
2004/09/30 1,182 1,200 1,177 1,195 43,100
2004/09/29 1,197 1,197 1,164 1,183 71,300
2004/09/28 1,205 1,225 1,196 1,196 69,500
2004/09/27 1,236 1,236 1,200 1,225 30,900
2004/09/24 1,263 1,263 1,234 1,240 54,300
2004/09/22 1,262 1,286 1,253 1,263 109,900
2004/09/21 1,275 1,280 1,262 1,262 70,400
2004/09/17 1,274 1,274 1,239 1,259 55,200
2004/09/16 1,261 1,269 1,260 1,263 30,000
2004/09/15 1,278 1,278 1,265 1,265 49,700
2004/09/14 1,270 1,279 1,269 1,277 21,300
2004/09/13 1,269 1,280 1,260 1,267 22,500
2004/09/10 1,262 1,265 1,251 1,264 64,700
2004/09/09 1,276 1,284 1,261 1,262 41,000
2004/09/08 1,280 1,287 1,275 1,277 47,700
2004/09/07 1,270 1,284 1,270 1,271 110,600
2004/09/06 1,271 1,286 1,271 1,280 57,000
2004/09/03 1,278 1,297 1,270 1,291 89,100
2004/09/02 1,257 1,264 1,242 1,260 64,300
2004/09/01 1,281 1,296 1,257 1,257 177,300
2004/08/31 1,281 1,302 1,280 1,286 33,700
2004/08/30 1,318 1,320 1,301 1,313 40,000
2004/08/27 1,304 1,318 1,286 1,318 53,000
2004/08/26 1,305 1,305 1,295 1,300 37,600
2004/08/25 1,304 1,304 1,291 1,300 34,400
2004/08/24 1,280 1,299 1,277 1,295 19,000
2004/08/23 1,303 1,303 1,298 1,300 45,900
2004/08/20 1,290 1,305 1,290 1,302 75,900
2004/08/19 1,289 1,294 1,288 1,293 31,500
2004/08/18 1,278 1,280 1,268 1,271 38,200
2004/08/17 1,284 1,284 1,268 1,272 31,100
2004/08/16 1,250 1,285 1,236 1,283 45,100
2004/08/13 1,290 1,290 1,275 1,284 32,700
2004/08/12 1,278 1,297 1,278 1,291 48,700
2004/08/11 1,274 1,304 1,261 1,297 54,100
2004/08/10 1,275 1,281 1,260 1,274 72,500
2004/08/09 1,280 1,281 1,272 1,280 144,000
2004/08/06 1,287 1,290 1,274 1,284 38,000
2004/08/05 1,284 1,293 1,275 1,290 100,600
2004/08/04 1,284 1,285 1,270 1,285 156,600
2004/08/03 1,277 1,287 1,275 1,287 66,300
2004/08/02 1,278 1,283 1,270 1,277 93,100
2004/07/30 1,276 1,279 1,270 1,279 154,100
2004/07/29 1,279 1,280 1,268 1,275 70,500
2004/07/28 1,280 1,280 1,260 1,272 48,900
2004/07/27 1,276 1,276 1,255 1,260 68,000
2004/07/26 1,274 1,282 1,260 1,276 84,600
2004/07/23 1,265 1,284 1,265 1,278 98,700
2004/07/22 1,274 1,276 1,260 1,270 28,400
2004/07/21 1,275 1,281 1,265 1,280 48,800
2004/07/20 1,280 1,283 1,260 1,263 52,600
2004/07/16 1,255 1,290 1,255 1,271 92,600
2004/07/15 1,272 1,283 1,260 1,263 42,700
2004/07/14 1,265 1,320 1,248 1,268 88,600
2004/07/13 1,250 1,252 1,240 1,245 48,800
2004/07/12 1,250 1,255 1,245 1,248 23,000
2004/07/09 1,232 1,245 1,231 1,239 28,400
2004/07/08 1,232 1,248 1,230 1,232 21,100
2004/07/07 1,226 1,239 1,221 1,233 27,500
2004/07/06 1,249 1,265 1,236 1,236 36,400
2004/07/05 1,251 1,261 1,235 1,255 119,100
2004/07/02 1,275 1,277 1,255 1,260 50,800
2004/07/01 1,290 1,294 1,266 1,280 78,800
2004/06/30 1,275 1,289 1,260 1,286 73,600
2004/06/29 1,268 1,277 1,267 1,275 61,300
2004/06/28 1,240 1,253 1,231 1,253 49,800
2004/06/25 1,248 1,248 1,223 1,240 150,300
2004/06/24 1,190 1,211 1,185 1,210 73,300
2004/06/23 1,196 1,196 1,185 1,186 39,900
2004/06/22 1,187 1,188 1,177 1,188 54,100
2004/06/21 1,180 1,194 1,175 1,176 33,300
2004/06/18 1,179 1,179 1,165 1,170 28,300
2004/06/17 1,182 1,185 1,162 1,171 56,200
2004/06/16 1,170 1,190 1,166 1,173 60,600
2004/06/15 1,185 1,185 1,163 1,164 117,700
2004/06/14 1,185 1,198 1,180 1,184 41,800
2004/06/11 1,178 1,190 1,178 1,186 109,300
2004/06/10 1,202 1,202 1,181 1,192 49,800
2004/06/09 1,203 1,209 1,191 1,198 62,400
2004/06/08 1,228 1,228 1,203 1,210 55,100
2004/06/07 1,205 1,231 1,201 1,218 97,500
2004/06/04 1,200 1,208 1,180 1,205 41,600
2004/06/03 1,201 1,215 1,180 1,208 39,900
2004/06/02 1,220 1,220 1,200 1,205 20,100
2004/06/01 1,220 1,230 1,202 1,215 38,800
2004/05/31 1,221 1,235 1,208 1,220 43,400
2004/05/28 1,200 1,221 1,198 1,221 38,200
2004/05/27 1,190 1,199 1,183 1,191 39,400
2004/05/26 1,199 1,209 1,186 1,196 50,500
2004/05/25 1,215 1,215 1,172 1,180 47,700
2004/05/24 1,198 1,201 1,181 1,182 66,100
2004/05/21 1,197 1,198 1,168 1,186 50,900
2004/05/20 1,176 1,218 1,160 1,180 105,400
2004/05/19 1,134 1,169 1,134 1,165 83,100
2004/05/18 1,099 1,129 1,086 1,114 188,400
2004/05/17 1,161 1,162 1,102 1,110 55,600
2004/05/14 1,160 1,180 1,154 1,157 88,100
2004/05/13 1,205 1,226 1,171 1,177 97,600
2004/05/12 1,200 1,212 1,183 1,197 119,200
2004/05/11 1,183 1,209 1,172 1,202 89,600
2004/05/10 1,283 1,283 1,210 1,243 82,800
2004/05/07 1,292 1,319 1,275 1,303 83,500
2004/05/06 1,315 1,315 1,293 1,300 43,000
2004/04/30 1,322 1,322 1,290 1,309 58,800
2004/04/28 1,326 1,340 1,322 1,330 67,200
2004/04/27 1,321 1,327 1,280 1,327 131,800
2004/04/26 1,310 1,323 1,303 1,322 134,500
2004/04/23 1,323 1,323 1,300 1,305 200,600
2004/04/22 1,331 1,338 1,311 1,322 50,800
2004/04/21 1,315 1,328 1,312 1,328 214,300
2004/04/20 1,310 1,317 1,283 1,310 129,400
2004/04/19 1,341 1,341 1,305 1,321 140,300
2004/04/16 1,321 1,342 1,320 1,333 135,700
2004/04/15 1,337 1,340 1,315 1,320 144,100
2004/04/14 1,317 1,322 1,302 1,322 87,600
2004/04/13 1,326 1,336 1,315 1,317 250,000
2004/04/12 1,311 1,351 1,311 1,325 80,600
2004/04/09 1,350 1,355 1,320 1,321 222,400
2004/04/08 1,350 1,360 1,343 1,355 125,700
2004/04/07 1,378 1,378 1,351 1,364 182,600
2004/04/06 1,380 1,387 1,375 1,380 329,700
2004/04/05 1,330 1,380 1,324 1,370 348,100
2004/04/02 1,280 1,315 1,275 1,310 150,100
2004/04/01 1,275 1,277 1,262 1,270 161,700
2004/03/31 1,275 1,277 1,232 1,277 158,000
2004/03/30 1,270 1,277 1,231 1,272 149,900
2004/03/29 1,277 1,277 1,260 1,275 155,600
2004/03/26 1,295 1,295 1,253 1,278 131,600
2004/03/25 1,248 1,275 1,242 1,266 202,300
2004/03/24 1,232 1,238 1,225 1,228 87,200
2004/03/23 1,240 1,240 1,221 1,230 62,300
2004/03/22 1,240 1,252 1,235 1,250 39,100
2004/03/19 1,241 1,250 1,235 1,235 113,900
2004/03/18 1,268 1,279 1,247 1,260 104,800
2004/03/17 1,271 1,279 1,256 1,261 109,000
2004/03/16 1,299 1,299 1,255 1,266 74,900
2004/03/15 1,255 1,287 1,251 1,287 187,300
2004/03/12 1,203 1,240 1,203 1,231 77,000
2004/03/11 1,203 1,223 1,203 1,223 28,300
2004/03/10 1,223 1,236 1,220 1,220 28,100
2004/03/09 1,230 1,237 1,225 1,230 68,900
2004/03/08 1,227 1,240 1,224 1,238 40,500
2004/03/05 1,221 1,230 1,202 1,216 42,900
2004/03/04 1,221 1,247 1,221 1,233 37,400
2004/03/03 1,245 1,245 1,222 1,225 76,800
2004/03/02 1,250 1,264 1,243 1,249 147,600
2004/03/01 1,220 1,250 1,200 1,242 74,000
2004/02/27 1,192 1,205 1,185 1,200 43,000
2004/02/26 1,208 1,208 1,188 1,205 95,500
2004/02/25 1,200 1,209 1,181 1,188 51,200
2004/02/24 1,215 1,215 1,191 1,198 67,800
2004/02/23 1,215 1,217 1,189 1,198 74,800
2004/02/20 1,215 1,215 1,192 1,203 64,400
2004/02/19 1,200 1,211 1,195 1,205 30,900
2004/02/18 1,195 1,195 1,185 1,191 78,900
2004/02/17 1,163 1,180 1,159 1,175 78,100
2004/02/16 1,189 1,200 1,155 1,161 77,600
2004/02/13 1,175 1,184 1,162 1,176 50,600
2004/02/12 1,158 1,170 1,150 1,158 48,700
2004/02/10 1,150 1,160 1,130 1,150 110,700
2004/02/09 1,168 1,190 1,151 1,152 77,800
2004/02/06 1,164 1,164 1,140 1,164 77,200
2004/02/05 1,148 1,169 1,136 1,163 107,700
2004/02/04 1,165 1,170 1,151 1,151 58,100
2004/02/03 1,196 1,196 1,167 1,171 43,800
2004/02/02 1,215 1,215 1,176 1,191 45,800
2004/01/30 1,230 1,230 1,210 1,218 46,700
2004/01/29 1,220 1,230 1,200 1,208 60,700
2004/01/28 1,220 1,234 1,220 1,222 50,500
2004/01/27 1,242 1,249 1,230 1,230 85,100
2004/01/26 1,261 1,271 1,222 1,226 324,800
2004/01/23 1,335 1,335 1,272 1,291 352,300
2004/01/22 1,329 1,350 1,315 1,345 91,600
2004/01/21 1,306 1,322 1,306 1,314 71,800
2004/01/20 1,326 1,330 1,311 1,313 111,500
2004/01/19 1,330 1,343 1,315 1,321 91,900
2004/01/16 1,322 1,322 1,306 1,311 49,000
2004/01/15 1,330 1,339 1,310 1,322 131,100
2004/01/14 1,280 1,324 1,280 1,324 162,300
2004/01/13 1,315 1,316 1,282 1,295 100,600
2004/01/09 1,220 1,315 1,216 1,310 229,300
2004/01/08 1,216 1,227 1,211 1,211 105,000
2004/01/07 1,225 1,229 1,213 1,217 55,700
2004/01/06 1,205 1,225 1,205 1,211 38,200
2004/01/05 1,199 1,213 1,191 1,198 8,800

このページの先頭へ