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
2015/12/30 1,090 1,098 1,089 1,098 50,600
2015/12/29 1,072 1,089 1,067 1,087 31,300
2015/12/28 1,068 1,084 1,060 1,083 43,100
2015/12/25 1,080 1,082 1,049 1,060 90,000
2015/12/24 1,090 1,092 1,070 1,081 68,000
2015/12/22 1,076 1,094 1,076 1,087 86,200
2015/12/21 1,069 1,084 1,064 1,073 70,600
2015/12/18 1,060 1,095 1,060 1,069 132,100
2015/12/17 1,055 1,079 1,055 1,074 149,600
2015/12/16 1,036 1,055 1,036 1,042 58,700
2015/12/15 1,041 1,047 1,031 1,033 43,600
2015/12/14 1,031 1,054 1,031 1,041 54,600
2015/12/11 1,033 1,067 1,033 1,059 93,300
2015/12/10 1,055 1,056 1,034 1,034 63,900
2015/12/09 1,069 1,072 1,055 1,058 46,300
2015/12/08 1,072 1,079 1,057 1,070 147,100
2015/12/07 1,034 1,074 1,030 1,071 235,600
2015/12/04 1,032 1,033 1,019 1,028 41,200
2015/12/03 1,039 1,043 1,032 1,036 33,600
2015/12/02 1,040 1,047 1,038 1,046 32,500
2015/12/01 1,031 1,047 1,031 1,043 34,700
2015/11/30 1,033 1,042 1,033 1,039 39,000
2015/11/27 1,039 1,044 1,032 1,032 29,000
2015/11/26 1,040 1,040 1,031 1,033 28,200
2015/11/25 1,034 1,049 1,030 1,037 76,800
2015/11/24 1,038 1,040 1,033 1,038 44,000
2015/11/20 1,040 1,047 1,034 1,038 63,600
2015/11/19 1,028 1,045 1,027 1,040 93,800
2015/11/18 1,030 1,030 1,015 1,026 65,900
2015/11/17 1,025 1,028 1,018 1,027 70,400
2015/11/16 1,010 1,018 997 1,009 89,100
2015/11/13 1,010 1,024 1,009 1,021 93,900
2015/11/12 1,003 1,022 1,001 1,013 57,200
2015/11/11 1,000 1,005 992 1,001 63,700
2015/11/10 996 1,000 989 994 78,300
2015/11/09 989 1,003 983 1,003 96,100
2015/11/06 984 989 971 979 39,200
2015/11/05 964 999 964 984 117,800
2015/11/04 950 970 950 959 128,000
2015/11/02 943 943 931 935 68,400
2015/10/30 952 962 939 947 84,500
2015/10/29 942 949 932 945 155,700
2015/10/28 970 970 936 946 136,900
2015/10/27 983 992 971 972 217,700
2015/10/26 1,002 1,002 941 975 87,400
2015/10/23 999 1,000 988 994 73,700
2015/10/22 997 1,004 989 993 69,700
2015/10/21 972 1,003 971 997 127,300
2015/10/20 966 980 966 976 77,600
2015/10/19 964 979 959 976 84,400
2015/10/16 958 971 958 962 41,400
2015/10/15 954 969 953 965 48,600
2015/10/14 967 967 948 950 55,700
2015/10/13 966 972 954 968 80,500
2015/10/09 949 981 949 973 176,600
2015/10/08 944 958 935 945 138,400
2015/10/07 915 947 908 944 153,700
2015/10/06 895 916 894 908 106,300
2015/10/05 884 894 882 887 88,700
2015/10/02 878 881 862 877 83,000
2015/10/01 885 894 871 879 90,100
2015/09/30 854 885 854 881 96,000
2015/09/29 863 866 850 851 170,200
2015/09/28 897 897 870 874 154,700
2015/09/25 907 908 882 901 159,100
2015/09/24 905 907 887 888 212,200
2015/09/18 936 936 910 918 243,000
2015/09/17 943 946 927 936 152,200
2015/09/16 934 943 931 942 101,900
2015/09/15 940 949 931 934 147,800
2015/09/14 947 950 931 938 259,200
2015/09/11 971 975 935 947 549,300
2015/09/10 1,010 1,025 988 1,016 104,300
2015/09/09 1,005 1,016 995 1,012 75,500
2015/09/08 991 1,002 977 979 59,500
2015/09/07 985 1,006 975 989 62,600
2015/09/04 997 1,004 971 982 97,600
2015/09/03 1,013 1,025 1,002 1,009 55,800
2015/09/02 996 1,015 993 999 90,100
2015/09/01 1,037 1,051 1,019 1,019 91,800
2015/08/31 1,029 1,054 1,022 1,050 92,800
2015/08/28 1,010 1,034 990 1,029 89,300
2015/08/27 1,005 1,015 984 986 99,600
2015/08/26 984 1,009 961 999 144,100
2015/08/25 965 995 943 954 132,400
2015/08/24 997 1,001 978 978 124,800
2015/08/21 1,015 1,022 1,003 1,009 72,300
2015/08/20 1,028 1,040 1,022 1,027 86,300
2015/08/19 1,071 1,075 1,035 1,036 98,600
2015/08/18 1,064 1,086 1,056 1,079 173,600
2015/08/17 1,036 1,069 1,036 1,067 85,300
2015/08/14 1,028 1,036 1,025 1,033 68,600
2015/08/13 1,058 1,059 1,023 1,026 94,400
2015/08/12 1,070 1,071 1,052 1,059 98,700
2015/08/11 1,050 1,085 1,046 1,071 233,200
2015/08/10 1,030 1,046 1,023 1,045 111,000
2015/08/07 1,031 1,035 1,025 1,029 106,500
2015/08/06 1,024 1,040 1,023 1,032 168,300
2015/08/05 999 1,028 998 1,019 154,700
2015/08/04 1,005 1,007 993 999 81,700
2015/08/03 995 1,005 991 1,004 88,700
2015/07/31 988 997 983 992 112,800
2015/07/30 982 989 981 987 95,600
2015/07/29 980 983 975 981 81,400
2015/07/28 972 985 971 978 140,100
2015/07/27 980 980 972 973 111,500
2015/07/24 980 983 975 979 143,100
2015/07/23 981 986 976 984 187,000
2015/07/22 1,011 1,013 975 980 470,300
2015/07/21 1,040 1,053 1,015 1,022 301,300
2015/07/17 1,038 1,045 1,033 1,040 47,700
2015/07/16 1,043 1,049 1,036 1,040 76,100
2015/07/15 1,020 1,038 1,020 1,036 88,200
2015/07/14 1,018 1,023 1,010 1,020 115,300
2015/07/13 1,005 1,013 996 998 154,700
2015/07/10 1,002 1,007 988 988 286,300
2015/07/09 1,012 1,016 990 1,016 181,600
2015/07/08 1,041 1,046 1,021 1,022 126,400
2015/07/07 1,042 1,064 1,042 1,048 104,600
2015/07/06 1,048 1,048 1,035 1,036 80,600
2015/07/03 1,057 1,058 1,046 1,054 57,600
2015/07/02 1,039 1,061 1,039 1,057 115,300
2015/07/01 1,030 1,037 1,025 1,031 62,600
2015/06/30 1,035 1,042 1,025 1,030 100,400
2015/06/29 1,036 1,038 1,020 1,026 117,700
2015/06/26 1,058 1,060 1,043 1,045 133,900
2015/06/25 1,079 1,079 1,055 1,061 160,000
2015/06/24 1,076 1,084 1,071 1,080 120,600
2015/06/23 1,071 1,078 1,068 1,076 111,700
2015/06/22 1,087 1,087 1,065 1,069 123,200
2015/06/19 1,074 1,091 1,074 1,090 56,600
2015/06/18 1,085 1,087 1,071 1,072 48,100
2015/06/17 1,080 1,095 1,080 1,085 59,200
2015/06/16 1,105 1,109 1,074 1,076 117,400
2015/06/15 1,115 1,116 1,095 1,104 74,300
2015/06/12 1,131 1,135 1,112 1,115 114,500
2015/06/11 1,129 1,139 1,122 1,124 64,400
2015/06/10 1,153 1,153 1,125 1,125 84,400
2015/06/09 1,169 1,173 1,152 1,152 67,700
2015/06/08 1,176 1,181 1,169 1,169 34,100
2015/06/05 1,180 1,184 1,172 1,174 63,900
2015/06/04 1,182 1,190 1,182 1,185 36,800
2015/06/03 1,168 1,186 1,168 1,185 27,400
2015/06/02 1,181 1,184 1,155 1,168 59,300
2015/06/01 1,185 1,188 1,178 1,183 29,900
2015/05/29 1,178 1,185 1,177 1,185 50,400
2015/05/28 1,180 1,185 1,175 1,184 47,600
2015/05/27 1,175 1,178 1,165 1,175 42,300
2015/05/26 1,175 1,185 1,170 1,175 50,900
2015/05/25 1,179 1,179 1,170 1,175 38,800
2015/05/22 1,172 1,185 1,162 1,169 42,700
2015/05/21 1,188 1,190 1,123 1,172 101,800
2015/05/20 1,186 1,190 1,176 1,187 60,900
2015/05/19 1,174 1,184 1,168 1,182 46,200
2015/05/18 1,168 1,175 1,164 1,174 51,600
2015/05/15 1,150 1,167 1,150 1,162 46,400
2015/05/14 1,140 1,160 1,140 1,151 63,800
2015/05/13 1,157 1,163 1,144 1,148 52,500
2015/05/12 1,151 1,160 1,141 1,157 43,200
2015/05/11 1,152 1,161 1,143 1,150 58,800
2015/05/08 1,113 1,139 1,113 1,135 55,600
2015/05/07 1,102 1,124 1,102 1,111 81,100
2015/05/01 1,125 1,135 1,114 1,117 67,600
2015/04/30 1,143 1,143 1,126 1,126 51,100
2015/04/28 1,151 1,158 1,125 1,149 75,200
2015/04/27 1,165 1,165 1,141 1,148 69,100
2015/04/24 1,184 1,187 1,152 1,154 52,600
2015/04/23 1,185 1,192 1,170 1,174 35,400
2015/04/22 1,180 1,188 1,161 1,177 72,000
2015/04/21 1,190 1,198 1,170 1,185 89,200
2015/04/20 1,148 1,167 1,142 1,149 47,700
2015/04/17 1,151 1,155 1,140 1,148 44,100
2015/04/16 1,151 1,162 1,148 1,158 30,500
2015/04/15 1,155 1,170 1,147 1,151 40,200
2015/04/14 1,151 1,170 1,151 1,168 31,100
2015/04/13 1,170 1,182 1,158 1,161 33,100
2015/04/10 1,168 1,174 1,157 1,170 46,200
2015/04/09 1,180 1,183 1,153 1,161 42,300
2015/04/08 1,170 1,179 1,153 1,171 59,200
2015/04/07 1,149 1,174 1,143 1,160 58,400
2015/04/06 1,150 1,155 1,140 1,148 25,700
2015/04/03 1,158 1,158 1,148 1,154 24,300
2015/04/02 1,127 1,173 1,127 1,161 72,800
2015/04/01 1,148 1,157 1,123 1,126 68,500
2015/03/31 1,156 1,172 1,141 1,149 64,200
2015/03/30 1,131 1,145 1,131 1,140 45,100
2015/03/27 1,130 1,172 1,130 1,137 60,400
2015/03/26 1,170 1,184 1,164 1,175 73,000
2015/03/25 1,195 1,199 1,134 1,185 102,900
2015/03/24 1,179 1,200 1,179 1,189 55,600
2015/03/23 1,179 1,204 1,179 1,194 62,200
2015/03/20 1,170 1,188 1,165 1,185 53,600
2015/03/19 1,182 1,189 1,170 1,173 55,700
2015/03/18 1,186 1,199 1,179 1,193 45,100
2015/03/17 1,193 1,200 1,188 1,194 45,400
2015/03/16 1,199 1,206 1,158 1,197 69,800
2015/03/13 1,209 1,217 1,198 1,200 111,800
2015/03/12 1,212 1,221 1,207 1,212 53,500
2015/03/11 1,214 1,217 1,208 1,211 39,800
2015/03/10 1,227 1,230 1,210 1,217 54,700
2015/03/09 1,212 1,226 1,209 1,216 52,000
2015/03/06 1,219 1,230 1,214 1,225 65,600
2015/03/05 1,220 1,229 1,220 1,220 37,900
2015/03/04 1,225 1,232 1,214 1,220 64,200
2015/03/03 1,215 1,233 1,215 1,227 83,400
2015/03/02 1,205 1,227 1,205 1,215 67,400
2015/02/27 1,230 1,230 1,206 1,216 85,600
2015/02/26 1,227 1,238 1,213 1,230 85,400
2015/02/25 1,230 1,234 1,217 1,227 56,500
2015/02/24 1,232 1,235 1,217 1,226 84,900
2015/02/23 1,235 1,235 1,209 1,225 107,500
2015/02/20 1,239 1,242 1,212 1,230 105,800
2015/02/19 1,211 1,243 1,208 1,241 255,800
2015/02/18 1,198 1,211 1,189 1,205 140,200
2015/02/17 1,165 1,196 1,162 1,188 150,900
2015/02/16 1,138 1,163 1,129 1,159 102,800
2015/02/13 1,145 1,155 1,139 1,144 71,900
2015/02/12 1,150 1,168 1,143 1,144 117,000
2015/02/10 1,153 1,155 1,141 1,147 50,300
2015/02/09 1,141 1,157 1,138 1,153 65,600
2015/02/06 1,141 1,143 1,127 1,141 78,900
2015/02/05 1,121 1,147 1,120 1,141 137,600
2015/02/04 1,111 1,124 1,110 1,121 110,200
2015/02/03 1,107 1,115 1,101 1,106 84,900
2015/02/02 1,108 1,115 1,097 1,103 109,800
2015/01/30 1,090 1,112 1,090 1,108 168,400
2015/01/29 1,059 1,098 1,053 1,088 184,300
2015/01/28 1,033 1,062 1,029 1,059 97,300
2015/01/27 1,042 1,058 1,030 1,033 110,500
2015/01/26 1,029 1,049 1,018 1,042 103,100
2015/01/23 1,014 1,026 1,014 1,023 53,400
2015/01/22 1,022 1,024 1,005 1,014 49,300
2015/01/21 1,025 1,030 1,016 1,022 69,500
2015/01/20 1,009 1,024 1,005 1,022 78,000
2015/01/19 1,001 1,009 1,000 1,005 37,800
2015/01/16 1,008 1,008 990 998 91,600
2015/01/15 1,002 1,014 1,002 1,013 60,800
2015/01/14 1,004 1,013 1,000 1,001 46,500
2015/01/13 1,016 1,016 1,003 1,008 54,600
2015/01/09 1,015 1,022 1,010 1,016 80,600
2015/01/08 1,005 1,016 1,005 1,015 70,400
2015/01/07 993 1,008 993 1,002 53,800
2015/01/06 1,015 1,015 993 994 115,100
2015/01/05 1,015 1,028 1,009 1,016 50,800

このページの先頭へ