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
2021/12/30 1,101 1,119 1,099 1,116 74,500
2021/12/29 1,089 1,105 1,089 1,102 61,500
2021/12/28 1,079 1,089 1,075 1,089 82,000
2021/12/27 1,081 1,082 1,070 1,071 117,800
2021/12/24 1,094 1,095 1,072 1,081 56,000
2021/12/23 1,090 1,100 1,089 1,093 41,700
2021/12/22 1,079 1,085 1,074 1,084 74,900
2021/12/21 1,075 1,084 1,065 1,070 74,800
2021/12/20 1,099 1,106 1,075 1,075 59,100
2021/12/17 1,125 1,125 1,102 1,102 55,300
2021/12/16 1,110 1,125 1,108 1,125 66,000
2021/12/15 1,100 1,111 1,099 1,102 44,300
2021/12/14 1,106 1,106 1,098 1,104 43,300
2021/12/13 1,123 1,123 1,102 1,108 27,000
2021/12/10 1,110 1,118 1,106 1,112 41,400
2021/12/09 1,125 1,133 1,109 1,113 36,300
2021/12/08 1,124 1,133 1,116 1,131 55,600
2021/12/07 1,099 1,123 1,095 1,119 74,300
2021/12/06 1,092 1,100 1,083 1,088 34,100
2021/12/03 1,080 1,089 1,074 1,087 44,200
2021/12/02 1,071 1,092 1,065 1,075 56,400
2021/12/01 1,077 1,083 1,059 1,076 66,100
2021/11/30 1,099 1,111 1,074 1,077 66,300
2021/11/29 1,100 1,109 1,085 1,085 71,900
2021/11/26 1,128 1,129 1,107 1,117 89,600
2021/11/25 1,128 1,137 1,121 1,128 48,900
2021/11/24 1,140 1,144 1,122 1,126 36,200
2021/11/22 1,157 1,157 1,136 1,139 35,000
2021/11/19 1,155 1,174 1,147 1,157 98,000
2021/11/18 1,132 1,155 1,129 1,155 117,800
2021/11/17 1,129 1,142 1,122 1,134 71,400
2021/11/16 1,128 1,130 1,120 1,121 31,700
2021/11/15 1,128 1,131 1,117 1,121 28,100
2021/11/12 1,120 1,134 1,113 1,114 49,700
2021/11/11 1,115 1,124 1,110 1,110 27,300
2021/11/10 1,111 1,128 1,111 1,121 37,300
2021/11/09 1,126 1,136 1,115 1,115 63,400
2021/11/08 1,127 1,130 1,112 1,126 66,500
2021/11/05 1,171 1,171 1,109 1,110 133,500
2021/11/04 1,135 1,184 1,106 1,171 300,400
2021/11/02 1,139 1,143 1,120 1,123 155,400
2021/11/01 1,100 1,111 1,090 1,111 53,700
2021/10/29 1,087 1,096 1,071 1,075 54,000
2021/10/28 1,090 1,093 1,076 1,087 61,100
2021/10/27 1,104 1,104 1,087 1,090 36,300
2021/10/26 1,089 1,103 1,085 1,103 34,900
2021/10/25 1,087 1,095 1,083 1,087 36,700
2021/10/22 1,093 1,107 1,088 1,093 26,800
2021/10/21 1,122 1,128 1,101 1,101 53,300
2021/10/20 1,135 1,140 1,124 1,126 49,600
2021/10/19 1,127 1,136 1,124 1,135 78,300
2021/10/18 1,132 1,135 1,107 1,124 79,100
2021/10/15 1,106 1,132 1,106 1,132 63,100
2021/10/14 1,103 1,108 1,099 1,106 42,900
2021/10/13 1,106 1,111 1,096 1,102 63,200
2021/10/12 1,129 1,129 1,106 1,107 49,700
2021/10/11 1,111 1,133 1,103 1,130 119,400
2021/10/08 1,106 1,124 1,103 1,113 108,200
2021/10/07 1,100 1,106 1,075 1,077 193,400
2021/10/06 1,131 1,139 1,096 1,098 75,500
2021/10/05 1,151 1,151 1,113 1,119 93,300
2021/10/04 1,200 1,200 1,154 1,160 74,300
2021/10/01 1,209 1,209 1,170 1,184 112,800
2021/09/30 1,228 1,234 1,205 1,209 46,100
2021/09/29 1,217 1,221 1,203 1,219 83,600
2021/09/28 1,266 1,267 1,242 1,262 106,300
2021/09/27 1,290 1,290 1,258 1,266 87,700
2021/09/24 1,279 1,295 1,274 1,290 115,500
2021/09/22 1,285 1,285 1,252 1,252 63,300
2021/09/21 1,263 1,298 1,263 1,291 102,500
2021/09/17 1,305 1,308 1,295 1,298 86,500
2021/09/16 1,295 1,320 1,292 1,302 184,500
2021/09/15 1,303 1,304 1,278 1,295 81,200
2021/09/14 1,300 1,313 1,292 1,313 122,700
2021/09/13 1,275 1,300 1,275 1,300 104,700
2021/09/10 1,255 1,275 1,250 1,274 141,500
2021/09/09 1,234 1,254 1,229 1,254 135,000
2021/09/08 1,209 1,240 1,205 1,238 260,500
2021/09/07 1,208 1,219 1,205 1,214 146,800
2021/09/06 1,208 1,216 1,194 1,200 68,400
2021/09/03 1,195 1,211 1,193 1,206 104,900
2021/09/02 1,197 1,213 1,195 1,203 172,800
2021/09/01 1,188 1,202 1,185 1,189 60,500
2021/08/31 1,172 1,199 1,171 1,197 139,500
2021/08/30 1,149 1,175 1,149 1,175 68,400
2021/08/27 1,156 1,160 1,145 1,149 29,800
2021/08/26 1,168 1,168 1,150 1,158 49,900
2021/08/25 1,173 1,176 1,153 1,157 46,800
2021/08/24 1,143 1,177 1,142 1,168 118,100
2021/08/23 1,121 1,142 1,116 1,139 86,600
2021/08/20 1,126 1,132 1,093 1,098 82,000
2021/08/19 1,150 1,152 1,126 1,126 56,800
2021/08/18 1,164 1,173 1,153 1,154 37,800
2021/08/17 1,171 1,182 1,160 1,164 70,700
2021/08/16 1,162 1,179 1,158 1,158 105,000
2021/08/13 1,176 1,186 1,160 1,162 97,400
2021/08/12 1,160 1,187 1,158 1,174 110,000
2021/08/11 1,191 1,193 1,157 1,157 159,300
2021/08/10 1,164 1,197 1,155 1,184 230,200
2021/08/06 1,156 1,169 1,135 1,164 159,000
2021/08/05 1,158 1,186 1,157 1,179 123,800
2021/08/04 1,169 1,178 1,154 1,165 95,800
2021/08/03 1,163 1,184 1,163 1,165 57,800
2021/08/02 1,158 1,187 1,156 1,179 128,800
2021/07/30 1,139 1,154 1,138 1,145 86,600
2021/07/29 1,144 1,156 1,130 1,138 142,300
2021/07/28 1,155 1,169 1,139 1,145 139,300
2021/07/27 1,188 1,189 1,156 1,156 77,000
2021/07/26 1,150 1,196 1,150 1,189 244,100
2021/07/21 1,126 1,137 1,110 1,127 110,200
2021/07/20 1,141 1,159 1,105 1,121 275,000
2021/07/19 1,142 1,161 1,140 1,140 128,400
2021/07/16 1,129 1,160 1,125 1,154 177,600
2021/07/15 1,132 1,138 1,123 1,131 116,800
2021/07/14 1,131 1,132 1,127 1,129 72,600
2021/07/13 1,116 1,133 1,116 1,130 137,000
2021/07/12 1,102 1,119 1,101 1,115 107,900
2021/07/09 1,085 1,101 1,063 1,087 109,100
2021/07/08 1,100 1,110 1,097 1,099 87,300
2021/07/07 1,101 1,110 1,095 1,100 59,600
2021/07/06 1,131 1,131 1,102 1,103 50,100
2021/07/05 1,111 1,139 1,110 1,132 103,700
2021/07/02 1,103 1,121 1,100 1,112 121,400
2021/07/01 1,100 1,105 1,091 1,099 63,400
2021/06/30 1,102 1,107 1,089 1,089 103,800
2021/06/29 1,099 1,103 1,090 1,095 67,300
2021/06/28 1,083 1,105 1,083 1,099 98,500
2021/06/25 1,075 1,085 1,071 1,082 89,300
2021/06/24 1,067 1,069 1,053 1,064 57,800
2021/06/23 1,080 1,086 1,060 1,064 47,000
2021/06/22 1,070 1,091 1,063 1,080 93,000
2021/06/21 1,085 1,087 1,056 1,061 115,200
2021/06/18 1,115 1,117 1,097 1,097 69,700
2021/06/17 1,114 1,120 1,110 1,115 45,100
2021/06/16 1,104 1,119 1,102 1,119 62,400
2021/06/15 1,109 1,121 1,107 1,110 56,800
2021/06/14 1,106 1,110 1,099 1,108 25,500
2021/06/11 1,111 1,114 1,102 1,103 70,400
2021/06/10 1,100 1,110 1,098 1,106 49,900
2021/06/09 1,116 1,116 1,099 1,100 43,900
2021/06/08 1,114 1,123 1,111 1,117 42,900
2021/06/07 1,112 1,121 1,112 1,114 69,900
2021/06/04 1,098 1,110 1,096 1,110 50,100
2021/06/03 1,093 1,113 1,093 1,100 80,200
2021/06/02 1,105 1,108 1,097 1,101 96,500
2021/06/01 1,101 1,107 1,095 1,106 57,600
2021/05/31 1,098 1,129 1,098 1,100 114,100
2021/05/28 1,109 1,111 1,098 1,109 67,900
2021/05/27 1,101 1,110 1,095 1,095 53,000
2021/05/26 1,103 1,111 1,097 1,104 55,300
2021/05/25 1,124 1,128 1,103 1,103 77,900
2021/05/24 1,118 1,123 1,109 1,120 85,000
2021/05/21 1,105 1,118 1,103 1,112 86,900
2021/05/20 1,088 1,111 1,088 1,107 84,800
2021/05/19 1,088 1,100 1,088 1,094 54,700
2021/05/18 1,091 1,100 1,090 1,100 65,800
2021/05/17 1,090 1,097 1,074 1,083 119,400
2021/05/14 1,079 1,099 1,078 1,090 94,200
2021/05/13 1,070 1,091 1,066 1,070 69,400
2021/05/12 1,102 1,104 1,066 1,077 80,900
2021/05/11 1,118 1,137 1,098 1,098 188,900
2021/05/10 1,086 1,123 1,083 1,114 170,400
2021/05/07 1,071 1,090 1,065 1,084 84,300
2021/05/06 1,062 1,073 1,060 1,067 70,000
2021/04/30 1,062 1,069 1,057 1,057 87,000
2021/04/28 1,058 1,071 1,057 1,063 242,600
2021/04/27 1,066 1,074 1,058 1,058 80,800
2021/04/26 1,080 1,083 1,063 1,066 106,200
2021/04/23 1,054 1,071 1,048 1,065 79,600
2021/04/22 1,060 1,072 1,050 1,060 104,500
2021/04/21 1,082 1,082 1,044 1,050 141,800
2021/04/20 1,100 1,109 1,094 1,098 74,400
2021/04/19 1,105 1,130 1,104 1,112 201,200
2021/04/16 1,095 1,106 1,085 1,099 73,700
2021/04/15 1,087 1,103 1,087 1,095 51,800
2021/04/14 1,095 1,103 1,088 1,095 47,400
2021/04/13 1,101 1,106 1,094 1,095 83,300
2021/04/12 1,101 1,106 1,097 1,103 43,000
2021/04/09 1,085 1,108 1,085 1,096 88,300
2021/04/08 1,110 1,117 1,081 1,084 103,000
2021/04/07 1,098 1,116 1,097 1,110 82,100
2021/04/06 1,104 1,128 1,096 1,097 174,900
2021/04/05 1,091 1,110 1,091 1,103 79,900
2021/04/02 1,077 1,091 1,074 1,086 88,300
2021/04/01 1,073 1,079 1,064 1,067 57,400
2021/03/31 1,080 1,084 1,070 1,071 97,100
2021/03/30 1,104 1,118 1,092 1,093 96,500
2021/03/29 1,137 1,142 1,118 1,128 119,800
2021/03/26 1,105 1,134 1,102 1,120 129,600
2021/03/25 1,086 1,107 1,085 1,098 98,500
2021/03/24 1,110 1,118 1,079 1,085 98,300
2021/03/23 1,128 1,144 1,114 1,114 136,700
2021/03/22 1,134 1,141 1,125 1,125 109,300
2021/03/19 1,113 1,131 1,099 1,126 158,900
2021/03/18 1,111 1,126 1,105 1,108 154,100
2021/03/17 1,100 1,111 1,099 1,111 76,400
2021/03/16 1,107 1,125 1,096 1,104 145,800
2021/03/15 1,088 1,114 1,087 1,105 193,400
2021/03/12 1,094 1,095 1,076 1,087 97,400
2021/03/11 1,097 1,108 1,085 1,091 103,000
2021/03/10 1,086 1,113 1,083 1,095 126,600
2021/03/09 1,073 1,091 1,058 1,086 149,500
2021/03/08 1,070 1,086 1,054 1,056 148,800
2021/03/05 1,058 1,068 1,049 1,065 91,100
2021/03/04 1,079 1,081 1,052 1,065 120,000
2021/03/03 1,086 1,091 1,077 1,082 79,600
2021/03/02 1,087 1,100 1,079 1,086 93,100
2021/03/01 1,077 1,085 1,070 1,082 71,500
2021/02/26 1,088 1,088 1,053 1,053 146,400
2021/02/25 1,125 1,127 1,102 1,103 137,100
2021/02/24 1,130 1,146 1,113 1,115 145,100
2021/02/22 1,124 1,142 1,124 1,131 79,300
2021/02/19 1,130 1,143 1,120 1,120 100,700
2021/02/18 1,175 1,175 1,125 1,126 115,500
2021/02/17 1,149 1,179 1,148 1,176 106,600
2021/02/16 1,175 1,175 1,146 1,150 86,200
2021/02/15 1,164 1,181 1,160 1,173 82,300
2021/02/12 1,178 1,179 1,154 1,155 81,700
2021/02/10 1,181 1,185 1,173 1,174 88,300
2021/02/09 1,191 1,209 1,179 1,185 128,600
2021/02/08 1,156 1,195 1,153 1,193 213,400
2021/02/05 1,144 1,157 1,142 1,146 90,800
2021/02/04 1,151 1,151 1,134 1,144 74,400
2021/02/03 1,147 1,164 1,145 1,151 96,500
2021/02/02 1,138 1,155 1,132 1,144 81,400
2021/02/01 1,129 1,150 1,120 1,131 75,800
2021/01/29 1,182 1,186 1,131 1,131 109,700
2021/01/28 1,180 1,188 1,170 1,181 119,300
2021/01/27 1,189 1,205 1,188 1,203 95,800
2021/01/26 1,195 1,203 1,185 1,185 98,000
2021/01/25 1,194 1,211 1,190 1,200 166,300
2021/01/22 1,187 1,210 1,185 1,187 146,000
2021/01/21 1,200 1,219 1,194 1,195 177,000
2021/01/20 1,198 1,208 1,186 1,204 130,900
2021/01/19 1,191 1,210 1,187 1,196 108,200
2021/01/18 1,168 1,190 1,157 1,188 133,900
2021/01/15 1,200 1,209 1,180 1,187 128,900
2021/01/14 1,200 1,216 1,182 1,200 212,900
2021/01/13 1,206 1,220 1,195 1,199 156,000
2021/01/12 1,174 1,209 1,164 1,206 195,800
2021/01/08 1,157 1,178 1,154 1,174 121,200
2021/01/07 1,168 1,177 1,153 1,157 106,700
2021/01/06 1,174 1,174 1,144 1,144 73,300
2021/01/05 1,164 1,180 1,145 1,174 103,300
2021/01/04 1,166 1,170 1,136 1,161 122,800

このページの先頭へ