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
2014/12/30 1,022 1,022 1,015 1,015 37,200
2014/12/29 1,020 1,029 1,012 1,022 47,600
2014/12/26 1,011 1,017 1,010 1,016 29,800
2014/12/25 1,024 1,025 1,001 1,011 124,000
2014/12/24 1,020 1,023 1,017 1,021 84,900
2014/12/22 1,005 1,015 1,005 1,015 94,300
2014/12/19 1,010 1,016 1,007 1,010 71,600
2014/12/18 1,019 1,021 1,000 1,001 109,800
2014/12/17 1,000 1,011 997 1,004 79,900
2014/12/16 1,017 1,030 1,000 1,000 99,900
2014/12/15 1,018 1,046 1,014 1,039 121,100
2014/12/12 1,033 1,046 1,024 1,024 118,500
2014/12/11 1,043 1,047 1,031 1,041 118,900
2014/12/10 1,050 1,062 1,045 1,052 139,300
2014/12/09 1,061 1,068 1,055 1,064 90,700
2014/12/08 1,055 1,066 1,055 1,064 111,900
2014/12/05 1,050 1,057 1,045 1,055 64,500
2014/12/04 1,051 1,065 1,049 1,054 122,300
2014/12/03 1,052 1,064 1,038 1,051 177,400
2014/12/02 1,060 1,074 1,048 1,056 270,000
2014/12/01 987 1,052 986 1,047 476,700
2014/11/28 980 986 980 986 61,700
2014/11/27 986 988 980 980 64,600
2014/11/26 977 988 976 983 118,100
2014/11/25 982 987 977 977 111,000
2014/11/21 982 988 977 985 100,100
2014/11/20 985 991 981 983 88,900
2014/11/19 990 993 982 985 72,200
2014/11/18 979 988 979 986 69,400
2014/11/17 986 986 977 978 88,300
2014/11/14 992 993 980 988 128,600
2014/11/13 980 992 977 992 106,400
2014/11/12 981 993 974 976 200,100
2014/11/11 985 989 980 983 105,900
2014/11/10 989 993 983 984 108,600
2014/11/07 995 998 986 989 160,800
2014/11/06 1,013 1,015 990 1,000 151,700
2014/11/05 1,004 1,016 996 1,001 192,000
2014/11/04 1,050 1,065 1,037 1,045 185,400
2014/10/31 990 1,022 987 1,020 174,900
2014/10/30 985 992 980 980 143,700
2014/10/29 991 997 977 992 158,800
2014/10/28 1,000 1,038 978 994 319,600
2014/10/27 1,061 1,065 980 1,003 202,900
2014/10/24 1,047 1,058 1,039 1,043 36,400
2014/10/23 1,036 1,049 1,036 1,045 50,700
2014/10/22 1,038 1,054 1,038 1,053 28,300
2014/10/21 1,055 1,055 1,025 1,035 49,800
2014/10/20 1,026 1,044 1,026 1,044 48,700
2014/10/17 1,013 1,034 1,007 1,009 76,500
2014/10/16 1,024 1,026 1,011 1,015 83,600
2014/10/15 1,032 1,099 1,030 1,042 75,700
2014/10/14 1,032 1,044 1,021 1,030 88,500
2014/10/10 1,057 1,058 1,033 1,036 89,600
2014/10/09 1,075 1,085 1,056 1,064 90,600
2014/10/08 1,075 1,075 1,057 1,074 84,500
2014/10/07 1,108 1,119 1,095 1,096 83,400
2014/10/06 1,119 1,122 1,098 1,105 149,900
2014/10/03 1,086 1,091 1,085 1,089 68,900
2014/10/02 1,100 1,102 1,085 1,086 121,100
2014/10/01 1,139 1,140 1,121 1,123 94,900
2014/09/30 1,184 1,185 1,132 1,135 191,400
2014/09/29 1,204 1,207 1,179 1,190 172,500
2014/09/26 1,179 1,220 1,170 1,197 166,700
2014/09/25 1,223 1,233 1,220 1,231 188,400
2014/09/24 1,219 1,226 1,213 1,223 124,300
2014/09/22 1,210 1,221 1,209 1,219 82,400
2014/09/19 1,208 1,210 1,203 1,210 78,600
2014/09/18 1,204 1,206 1,201 1,204 52,700
2014/09/17 1,200 1,206 1,200 1,201 35,800
2014/09/16 1,203 1,209 1,201 1,203 41,900
2014/09/12 1,208 1,209 1,202 1,204 86,200
2014/09/11 1,209 1,210 1,203 1,205 38,500
2014/09/10 1,190 1,206 1,190 1,206 88,300
2014/09/09 1,193 1,195 1,191 1,193 27,100
2014/09/08 1,188 1,192 1,187 1,191 37,500
2014/09/05 1,185 1,192 1,185 1,188 32,300
2014/09/04 1,193 1,193 1,186 1,188 19,000
2014/09/03 1,195 1,196 1,186 1,191 39,000
2014/09/02 1,193 1,198 1,190 1,193 42,700
2014/09/01 1,190 1,193 1,184 1,193 41,000
2014/08/29 1,177 1,185 1,171 1,184 71,700
2014/08/28 1,174 1,174 1,165 1,173 38,900
2014/08/27 1,174 1,179 1,166 1,173 40,200
2014/08/26 1,170 1,176 1,166 1,166 40,700
2014/08/25 1,177 1,180 1,173 1,176 33,300
2014/08/22 1,171 1,173 1,163 1,169 42,900
2014/08/21 1,168 1,172 1,163 1,171 35,700
2014/08/20 1,169 1,175 1,163 1,168 53,400
2014/08/19 1,150 1,165 1,150 1,164 48,200
2014/08/18 1,141 1,153 1,135 1,144 40,800
2014/08/15 1,131 1,139 1,130 1,136 31,000
2014/08/14 1,130 1,137 1,130 1,133 24,400
2014/08/13 1,118 1,131 1,118 1,130 22,700
2014/08/12 1,126 1,138 1,122 1,123 34,500
2014/08/11 1,111 1,124 1,110 1,122 36,400
2014/08/08 1,118 1,118 1,096 1,101 63,500
2014/08/07 1,111 1,119 1,106 1,117 52,600
2014/08/06 1,120 1,121 1,110 1,111 76,900
2014/08/05 1,140 1,144 1,128 1,128 59,900
2014/08/04 1,146 1,146 1,139 1,139 37,400
2014/08/01 1,141 1,147 1,137 1,141 69,200
2014/07/31 1,155 1,163 1,146 1,153 96,300
2014/07/30 1,171 1,175 1,154 1,157 101,000
2014/07/29 1,184 1,184 1,171 1,177 79,300
2014/07/28 1,197 1,197 1,175 1,179 76,300
2014/07/25 1,185 1,186 1,176 1,186 53,800
2014/07/24 1,174 1,201 1,163 1,178 102,000
2014/07/23 1,185 1,192 1,185 1,190 24,600
2014/07/22 1,192 1,192 1,179 1,182 38,700
2014/07/18 1,185 1,192 1,172 1,180 24,800
2014/07/17 1,194 1,194 1,185 1,187 32,700
2014/07/16 1,182 1,195 1,182 1,187 30,400
2014/07/15 1,190 1,200 1,184 1,185 30,400
2014/07/14 1,170 1,192 1,170 1,191 31,000
2014/07/11 1,171 1,177 1,163 1,170 52,800
2014/07/10 1,199 1,199 1,184 1,184 34,400
2014/07/09 1,196 1,196 1,188 1,190 38,300
2014/07/08 1,203 1,210 1,196 1,197 59,800
2014/07/07 1,216 1,218 1,205 1,205 40,700
2014/07/04 1,218 1,220 1,208 1,216 55,200
2014/07/03 1,206 1,214 1,202 1,211 29,700
2014/07/02 1,203 1,214 1,203 1,207 15,800
2014/07/01 1,206 1,218 1,200 1,209 48,800
2014/06/30 1,185 1,210 1,185 1,205 37,300
2014/06/27 1,188 1,196 1,177 1,183 33,200
2014/06/26 1,199 1,201 1,189 1,189 38,500
2014/06/25 1,208 1,213 1,205 1,205 63,500
2014/06/24 1,192 1,206 1,181 1,205 59,300
2014/06/23 1,198 1,208 1,189 1,193 48,400
2014/06/20 1,209 1,209 1,194 1,200 74,700
2014/06/19 1,215 1,217 1,202 1,210 73,100
2014/06/18 1,175 1,212 1,175 1,203 124,800
2014/06/17 1,168 1,175 1,162 1,173 53,500
2014/06/16 1,161 1,168 1,150 1,154 44,400
2014/06/13 1,146 1,168 1,142 1,161 68,300
2014/06/12 1,153 1,161 1,148 1,150 34,500
2014/06/11 1,168 1,172 1,159 1,168 41,100
2014/06/10 1,160 1,168 1,154 1,164 61,200
2014/06/09 1,150 1,159 1,147 1,156 39,400
2014/06/06 1,145 1,153 1,144 1,150 44,200
2014/06/05 1,141 1,145 1,135 1,140 37,200
2014/06/04 1,126 1,147 1,125 1,145 54,300
2014/06/03 1,135 1,136 1,124 1,128 33,700
2014/06/02 1,128 1,134 1,114 1,121 66,000
2014/05/30 1,121 1,126 1,113 1,114 43,800
2014/05/29 1,131 1,132 1,117 1,121 73,900
2014/05/28 1,134 1,147 1,134 1,134 44,800
2014/05/27 1,126 1,144 1,126 1,134 56,200
2014/05/26 1,157 1,157 1,132 1,135 66,200
2014/05/23 1,145 1,153 1,136 1,141 53,300
2014/05/22 1,123 1,142 1,116 1,138 81,600
2014/05/21 1,130 1,135 1,118 1,123 44,200
2014/05/20 1,142 1,149 1,135 1,138 40,400
2014/05/19 1,158 1,158 1,132 1,132 50,200
2014/05/16 1,158 1,162 1,146 1,151 76,000
2014/05/15 1,164 1,179 1,151 1,177 107,000
2014/05/14 1,150 1,165 1,147 1,162 111,900
2014/05/13 1,150 1,152 1,137 1,149 79,800
2014/05/12 1,148 1,150 1,137 1,139 61,100
2014/05/09 1,141 1,153 1,137 1,142 68,500
2014/05/08 1,151 1,167 1,143 1,153 95,700
2014/05/07 1,165 1,165 1,139 1,140 124,000
2014/05/02 1,138 1,172 1,138 1,165 141,500
2014/05/01 1,132 1,144 1,129 1,144 58,800
2014/04/30 1,140 1,140 1,123 1,132 64,000
2014/04/28 1,144 1,144 1,103 1,125 137,700
2014/04/25 1,120 1,147 1,091 1,146 243,800
2014/04/24 1,110 1,114 1,093 1,094 74,300
2014/04/23 1,110 1,114 1,100 1,103 71,800
2014/04/22 1,108 1,114 1,094 1,107 150,800
2014/04/21 1,090 1,112 1,085 1,107 136,900
2014/04/18 1,076 1,089 1,065 1,089 94,700
2014/04/17 1,064 1,077 1,053 1,076 76,500
2014/04/16 1,039 1,064 1,034 1,064 117,400
2014/04/15 1,000 1,058 998 1,017 79,400
2014/04/14 1,000 1,009 997 999 31,700
2014/04/11 1,005 1,010 999 999 50,600
2014/04/10 1,005 1,017 1,004 1,005 23,400
2014/04/09 1,020 1,022 1,003 1,004 44,400
2014/04/08 1,030 1,036 1,022 1,031 52,400
2014/04/07 1,031 1,043 1,030 1,032 25,600
2014/04/04 1,040 1,050 1,037 1,044 27,300
2014/04/03 1,042 1,060 1,042 1,047 39,800
2014/04/02 1,058 1,067 1,042 1,042 68,800
2014/04/01 1,053 1,066 1,050 1,055 39,700
2014/03/31 1,058 1,065 1,039 1,062 62,800
2014/03/28 1,053 1,067 1,050 1,058 67,400
2014/03/27 1,031 1,056 1,026 1,052 74,800
2014/03/26 1,054 1,057 1,035 1,043 75,400
2014/03/25 1,043 1,055 1,031 1,032 110,500
2014/03/24 1,009 1,050 1,004 1,032 91,800
2014/03/20 1,000 1,008 995 995 96,000
2014/03/19 1,001 1,010 999 999 28,300
2014/03/18 1,002 1,012 999 1,000 45,000
2014/03/17 1,000 1,006 993 995 67,000
2014/03/14 1,005 1,024 1,000 1,000 135,600
2014/03/13 1,019 1,039 1,019 1,024 29,700
2014/03/12 1,025 1,030 1,021 1,021 23,500
2014/03/11 1,025 1,044 1,025 1,038 23,700
2014/03/10 1,039 1,042 1,026 1,030 27,400
2014/03/07 1,036 1,049 1,036 1,045 37,400
2014/03/06 1,037 1,045 1,030 1,039 29,100
2014/03/05 1,020 1,038 1,016 1,036 88,100
2014/03/04 998 1,018 998 1,017 35,500
2014/03/03 1,013 1,013 994 1,007 71,700
2014/02/28 1,007 1,013 1,002 1,007 46,900
2014/02/27 1,014 1,024 1,007 1,010 31,700
2014/02/26 1,020 1,027 1,013 1,017 33,600
2014/02/25 1,028 1,029 1,016 1,026 57,100
2014/02/24 1,013 1,023 1,002 1,012 49,700
2014/02/21 1,001 1,015 1,001 1,012 52,000
2014/02/20 1,003 1,004 993 997 77,200
2014/02/19 1,005 1,012 999 1,003 86,000
2014/02/18 1,015 1,022 1,001 1,007 93,300
2014/02/17 1,012 1,030 1,000 1,018 54,900
2014/02/14 1,016 1,021 995 1,003 78,900
2014/02/13 1,044 1,056 1,020 1,021 38,300
2014/02/12 1,029 1,043 1,022 1,036 42,200
2014/02/10 1,017 1,023 999 1,015 63,700
2014/02/07 1,007 1,020 993 1,005 106,500
2014/02/06 998 1,017 998 1,003 82,300
2014/02/05 986 1,000 975 998 140,000
2014/02/04 1,000 1,010 971 974 174,900
2014/02/03 1,037 1,040 1,011 1,011 136,100
2014/01/31 1,054 1,063 1,039 1,051 103,200
2014/01/30 1,070 1,076 1,055 1,061 83,200
2014/01/29 1,056 1,080 1,050 1,080 68,700
2014/01/28 1,044 1,072 1,038 1,053 158,100
2014/01/27 1,040 1,041 1,022 1,029 135,400
2014/01/24 1,068 1,069 1,041 1,049 232,900
2014/01/23 1,110 1,113 1,068 1,073 187,900
2014/01/22 1,089 1,107 1,079 1,106 117,400
2014/01/21 1,084 1,093 1,080 1,090 100,000
2014/01/20 1,089 1,090 1,082 1,083 43,400
2014/01/17 1,072 1,080 1,068 1,078 136,600
2014/01/16 1,091 1,092 1,074 1,076 182,500
2014/01/15 1,103 1,108 1,094 1,106 55,200
2014/01/14 1,089 1,161 1,072 1,102 274,500
2014/01/10 1,081 1,090 1,071 1,087 96,700
2014/01/09 1,090 1,090 1,071 1,087 84,400
2014/01/08 1,066 1,089 1,066 1,088 97,900
2014/01/07 1,074 1,077 1,057 1,061 65,800
2014/01/06 1,088 1,089 1,075 1,076 110,800

このページの先頭へ