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
2009/12/30 712 714 704 710 65,900
2009/12/29 706 710 702 709 62,500
2009/12/28 706 714 702 709 106,700
2009/12/25 709 709 700 706 156,900
2009/12/24 706 707 700 706 173,400
2009/12/22 688 703 686 700 222,600
2009/12/21 690 694 686 686 168,000
2009/12/18 701 702 693 700 70,500
2009/12/17 703 706 702 704 74,300
2009/12/16 708 711 704 709 82,000
2009/12/15 713 716 706 711 59,000
2009/12/14 723 723 712 717 48,200
2009/12/11 725 725 712 724 101,200
2009/12/10 739 739 725 725 53,000
2009/12/09 724 740 721 736 69,100
2009/12/08 721 733 720 727 56,400
2009/12/07 738 739 728 733 66,400
2009/12/04 737 741 735 736 46,300
2009/12/03 735 747 733 747 74,500
2009/12/02 751 752 727 734 122,000
2009/12/01 739 749 728 748 103,900
2009/11/30 732 740 720 738 128,500
2009/11/27 725 735 717 733 143,900
2009/11/26 707 733 707 725 163,700
2009/11/25 693 719 679 706 289,600
2009/11/24 693 696 677 685 113,700
2009/11/20 691 696 677 692 191,400
2009/11/19 696 700 689 694 116,400
2009/11/18 705 705 695 700 121,700
2009/11/17 719 720 702 708 97,400
2009/11/16 725 725 712 717 97,700
2009/11/13 732 738 728 729 60,700
2009/11/12 750 750 735 737 71,100
2009/11/11 759 760 744 751 74,700
2009/11/10 763 776 757 761 85,400
2009/11/09 780 781 760 762 109,800
2009/11/06 790 797 781 783 70,100
2009/11/05 800 802 790 791 63,200
2009/11/04 807 809 798 809 75,400
2009/11/02 812 817 806 813 53,500
2009/10/30 813 829 813 821 76,200
2009/10/29 807 811 803 806 119,600
2009/10/28 831 836 813 817 98,300
2009/10/27 837 837 824 834 72,500
2009/10/26 848 848 828 833 89,100
2009/10/23 835 848 833 840 127,700
2009/10/22 834 856 823 835 161,700
2009/10/21 835 839 828 837 64,800
2009/10/20 827 836 825 835 47,400
2009/10/19 829 835 817 828 78,000
2009/10/16 838 839 830 839 63,400
2009/10/15 840 845 830 838 94,700
2009/10/14 859 860 834 847 90,600
2009/10/13 867 867 854 859 39,600
2009/10/09 849 860 842 857 64,700
2009/10/08 852 860 841 847 59,400
2009/10/07 841 853 837 851 52,800
2009/10/06 855 856 834 836 74,800
2009/10/05 855 861 845 859 80,400
2009/10/02 876 877 862 875 60,100
2009/10/01 911 912 895 896 86,700
2009/09/30 918 921 909 921 40,500
2009/09/29 920 921 902 910 56,200
2009/09/28 931 931 912 921 66,100
2009/09/25 938 942 915 932 84,800
2009/09/24 964 975 961 975 172,000
2009/09/18 947 954 943 954 88,600
2009/09/17 938 952 938 947 83,400
2009/09/16 940 950 940 942 60,100
2009/09/15 950 950 944 945 25,000
2009/09/14 955 955 943 944 87,800
2009/09/11 954 954 947 947 73,100
2009/09/10 948 953 942 949 38,100
2009/09/09 949 949 939 940 44,700
2009/09/08 953 953 941 944 37,500
2009/09/07 947 947 940 944 21,500
2009/09/04 947 950 937 937 58,100
2009/09/03 956 956 947 947 40,200
2009/09/02 958 958 947 951 54,500
2009/09/01 959 964 954 962 25,400
2009/08/31 951 968 951 958 102,800
2009/08/28 955 957 946 955 41,000
2009/08/27 952 952 941 947 32,100
2009/08/26 950 953 938 952 60,800
2009/08/25 957 958 939 940 124,100
2009/08/24 965 975 958 964 69,800
2009/08/21 964 966 947 958 70,200
2009/08/20 966 970 948 965 88,800
2009/08/19 965 975 956 973 146,300
2009/08/18 950 973 946 973 163,900
2009/08/17 925 975 917 965 280,800
2009/08/14 912 919 910 915 51,100
2009/08/13 908 914 908 910 22,400
2009/08/12 915 915 904 904 47,100
2009/08/11 919 919 914 915 36,800
2009/08/10 914 919 905 918 45,800
2009/08/07 910 911 900 907 73,600
2009/08/06 921 921 911 912 46,300
2009/08/05 922 927 912 916 52,200
2009/08/04 926 926 911 915 50,000
2009/08/03 924 925 911 916 66,800
2009/07/31 916 922 914 922 58,800
2009/07/30 916 919 909 910 35,600
2009/07/29 916 920 910 917 42,800
2009/07/28 918 918 908 915 34,400
2009/07/27 906 915 900 908 59,300
2009/07/24 899 909 890 896 113,500
2009/07/23 915 920 896 898 108,100
2009/07/22 903 913 902 910 27,300
2009/07/21 900 912 893 908 55,900
2009/07/17 906 909 884 889 56,200
2009/07/16 905 920 904 905 38,300
2009/07/15 900 902 895 897 35,300
2009/07/14 905 909 898 904 39,000
2009/07/13 920 927 896 897 68,100
2009/07/10 925 929 921 921 46,400
2009/07/09 925 930 923 923 50,500
2009/07/08 932 936 930 932 38,100
2009/07/07 930 940 930 932 37,700
2009/07/06 929 936 927 931 27,800
2009/07/03 938 938 923 931 44,200
2009/07/02 944 950 936 939 43,800
2009/07/01 941 953 940 942 46,800
2009/06/30 940 947 935 940 49,100
2009/06/29 950 958 935 939 41,300
2009/06/26 940 949 932 948 48,900
2009/06/25 939 943 928 931 94,500
2009/06/24 927 937 922 926 51,400
2009/06/23 923 930 922 926 48,100
2009/06/22 927 942 924 924 54,200
2009/06/19 933 939 926 927 61,700
2009/06/18 932 938 923 932 58,400
2009/06/17 922 938 920 935 60,800
2009/06/16 948 948 930 931 72,900
2009/06/15 961 966 953 955 71,200
2009/06/12 965 969 953 964 97,600
2009/06/11 961 976 961 969 74,900
2009/06/10 953 959 948 959 80,400
2009/06/09 940 949 938 943 78,100
2009/06/08 941 944 934 936 73,100
2009/06/05 930 942 929 933 80,500
2009/06/04 928 929 920 923 61,300
2009/06/03 935 935 918 920 98,700
2009/06/02 931 943 926 930 72,600
2009/06/01 926 936 918 925 116,400
2009/05/29 940 943 923 936 147,200
2009/05/28 936 953 935 940 55,000
2009/05/27 960 962 943 943 58,900
2009/05/26 954 959 938 950 61,400
2009/05/25 935 964 934 948 81,500
2009/05/22 925 936 922 933 77,200
2009/05/21 920 934 916 931 38,500
2009/05/20 926 938 921 923 69,000
2009/05/19 909 922 906 916 56,900
2009/05/18 905 907 899 900 64,200
2009/05/15 910 918 896 903 99,700
2009/05/14 918 931 909 914 80,500
2009/05/13 913 928 909 928 78,600
2009/05/12 921 923 902 904 101,700
2009/05/11 902 916 902 915 81,800
2009/05/08 915 915 892 898 88,800
2009/05/07 900 908 892 905 64,700
2009/05/01 898 901 880 886 90,100
2009/04/30 888 906 881 881 230,600
2009/04/28 912 913 881 887 270,800
2009/04/27 919 919 891 896 207,300
2009/04/24 930 930 868 890 175,700
2009/04/23 876 917 872 915 171,000
2009/04/22 873 880 854 867 103,300
2009/04/21 858 867 851 863 69,800
2009/04/20 870 872 858 862 83,400
2009/04/17 877 879 862 869 79,600
2009/04/16 882 893 867 876 66,800
2009/04/15 887 891 882 890 71,500
2009/04/14 895 895 877 885 39,000
2009/04/13 875 894 874 885 75,600
2009/04/10 856 869 848 868 92,600
2009/04/09 849 857 845 846 98,700
2009/04/08 841 852 836 852 93,100
2009/04/07 858 858 831 833 66,600
2009/04/06 850 860 847 848 32,100
2009/04/03 850 862 847 854 74,000
2009/04/02 833 859 832 845 68,600
2009/04/01 845 849 826 839 99,900
2009/03/31 832 854 829 836 101,900
2009/03/30 888 898 836 836 119,000
2009/03/27 880 888 872 887 76,900
2009/03/26 869 874 852 874 53,100
2009/03/25 871 871 848 868 73,300
2009/03/24 874 878 849 863 85,800
2009/03/23 858 871 831 871 57,200
2009/03/19 851 851 839 849 49,800
2009/03/18 849 855 841 842 58,100
2009/03/17 864 871 849 849 64,400
2009/03/16 823 860 823 855 51,600
2009/03/13 810 846 810 831 85,600
2009/03/12 836 852 821 832 40,100
2009/03/11 838 859 834 842 133,400
2009/03/10 835 845 826 832 118,400
2009/03/09 846 853 837 844 53,700
2009/03/06 850 864 836 855 72,200
2009/03/05 850 864 846 850 71,400
2009/03/04 849 865 849 855 81,400
2009/03/03 837 866 837 859 74,600
2009/03/02 856 872 832 847 77,400
2009/02/27 841 872 835 866 94,300
2009/02/26 830 846 828 837 70,000
2009/02/25 833 836 824 832 52,100
2009/02/24 800 809 784 804 78,500
2009/02/23 810 827 807 811 53,700
2009/02/20 839 849 824 827 54,100
2009/02/19 837 861 837 846 70,600
2009/02/18 859 868 831 837 90,000
2009/02/17 879 879 856 865 77,400
2009/02/16 851 873 851 869 49,300
2009/02/13 859 866 832 843 107,200
2009/02/12 833 857 825 849 127,700
2009/02/10 808 835 801 832 114,100
2009/02/09 812 816 798 798 99,400
2009/02/06 820 820 801 809 122,600
2009/02/05 820 820 808 813 101,900
2009/02/04 812 825 807 824 106,200
2009/02/03 827 833 807 807 112,500
2009/02/02 868 868 827 837 146,100
2009/01/30 850 887 850 875 204,200
2009/01/29 920 921 837 855 346,500
2009/01/28 941 946 895 908 272,000
2009/01/27 1,005 1,039 951 961 196,000
2009/01/26 990 1,010 990 994 62,900
2009/01/23 1,060 1,080 1,007 1,007 128,800
2009/01/22 1,098 1,105 1,067 1,096 75,700
2009/01/21 1,071 1,104 1,070 1,094 59,500
2009/01/20 1,113 1,118 1,098 1,105 43,000
2009/01/19 1,126 1,130 1,114 1,123 33,500
2009/01/16 1,109 1,125 1,109 1,122 26,900
2009/01/15 1,103 1,137 1,103 1,108 54,300
2009/01/14 1,105 1,140 1,098 1,123 58,900
2009/01/13 1,122 1,126 1,107 1,107 68,600
2009/01/09 1,123 1,133 1,105 1,128 48,900
2009/01/08 1,145 1,146 1,116 1,118 99,700
2009/01/07 1,158 1,178 1,147 1,153 56,500
2009/01/06 1,197 1,197 1,159 1,167 59,800
2009/01/05 1,218 1,218 1,192 1,192 18,800

このページの先頭へ