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
2023/12/29 1,398 1,414 1,397 1,413 57,900
2023/12/28 1,383 1,396 1,382 1,394 56,200
2023/12/27 1,370 1,387 1,370 1,381 54,300
2023/12/26 1,365 1,368 1,358 1,364 34,200
2023/12/25 1,383 1,390 1,357 1,363 94,500
2023/12/22 1,349 1,363 1,347 1,360 38,500
2023/12/21 1,333 1,346 1,328 1,341 40,200
2023/12/20 1,363 1,370 1,329 1,335 109,700
2023/12/19 1,350 1,363 1,345 1,363 26,200
2023/12/18 1,342 1,349 1,331 1,347 37,200
2023/12/15 1,351 1,359 1,336 1,343 53,100
2023/12/14 1,370 1,376 1,351 1,354 61,800
2023/12/13 1,380 1,383 1,360 1,363 31,400
2023/12/12 1,382 1,388 1,372 1,379 37,200
2023/12/11 1,379 1,390 1,370 1,389 29,000
2023/12/08 1,374 1,374 1,357 1,364 56,500
2023/12/07 1,371 1,377 1,366 1,371 21,200
2023/12/06 1,364 1,390 1,363 1,387 37,300
2023/12/05 1,376 1,377 1,357 1,357 23,300
2023/12/04 1,380 1,383 1,366 1,376 28,100
2023/12/01 1,390 1,395 1,376 1,380 38,400
2023/11/30 1,364 1,388 1,363 1,388 94,400
2023/11/29 1,350 1,365 1,348 1,360 53,600
2023/11/28 1,341 1,352 1,336 1,352 34,100
2023/11/27 1,336 1,345 1,328 1,339 54,800
2023/11/24 1,329 1,333 1,323 1,325 23,300
2023/11/22 1,308 1,327 1,308 1,316 17,200
2023/11/21 1,308 1,319 1,307 1,317 30,200
2023/11/20 1,328 1,331 1,308 1,308 55,100
2023/11/17 1,324 1,341 1,324 1,336 24,900
2023/11/16 1,332 1,344 1,322 1,324 28,200
2023/11/15 1,343 1,350 1,335 1,338 23,100
2023/11/14 1,345 1,351 1,335 1,340 27,300
2023/11/13 1,357 1,359 1,336 1,339 28,300
2023/11/10 1,323 1,358 1,320 1,357 56,800
2023/11/09 1,346 1,348 1,310 1,336 138,800
2023/11/08 1,341 1,348 1,321 1,336 70,400
2023/11/07 1,328 1,340 1,324 1,336 54,300
2023/11/06 1,324 1,333 1,318 1,328 54,500
2023/11/02 1,308 1,318 1,308 1,317 42,400
2023/11/01 1,305 1,312 1,294 1,300 52,000
2023/10/31 1,267 1,293 1,264 1,293 29,100
2023/10/30 1,288 1,288 1,264 1,268 31,700
2023/10/27 1,269 1,286 1,268 1,286 25,900
2023/10/26 1,276 1,278 1,256 1,262 35,200
2023/10/25 1,287 1,287 1,270 1,274 32,000
2023/10/24 1,261 1,272 1,238 1,267 32,400
2023/10/23 1,277 1,277 1,258 1,258 31,200
2023/10/20 1,280 1,283 1,269 1,277 19,800
2023/10/19 1,280 1,287 1,267 1,278 31,400
2023/10/18 1,285 1,289 1,274 1,289 44,600
2023/10/17 1,268 1,281 1,268 1,275 21,300
2023/10/16 1,274 1,274 1,253 1,257 35,600
2023/10/13 1,283 1,290 1,270 1,275 35,700
2023/10/12 1,295 1,296 1,282 1,296 25,800
2023/10/11 1,288 1,296 1,280 1,289 33,200
2023/10/10 1,274 1,293 1,270 1,290 48,300
2023/10/06 1,251 1,271 1,251 1,262 43,600
2023/10/05 1,236 1,255 1,236 1,251 46,900
2023/10/04 1,244 1,245 1,225 1,227 94,800
2023/10/03 1,286 1,286 1,252 1,252 75,300
2023/10/02 1,305 1,316 1,278 1,278 127,200
2023/09/29 1,314 1,320 1,303 1,305 51,600
2023/09/28 1,308 1,320 1,299 1,308 73,900
2023/09/27 1,330 1,347 1,323 1,346 85,900
2023/09/26 1,341 1,342 1,334 1,335 32,500
2023/09/25 1,335 1,345 1,330 1,344 39,300
2023/09/22 1,331 1,335 1,323 1,328 67,500
2023/09/21 1,335 1,349 1,333 1,335 50,700
2023/09/20 1,341 1,344 1,333 1,336 46,200
2023/09/19 1,331 1,356 1,324 1,339 123,500
2023/09/15 1,341 1,342 1,333 1,335 97,300
2023/09/14 1,333 1,343 1,329 1,338 37,100
2023/09/13 1,349 1,349 1,330 1,333 34,100
2023/09/12 1,332 1,345 1,332 1,345 20,500
2023/09/11 1,332 1,336 1,325 1,330 45,300
2023/09/08 1,335 1,340 1,323 1,331 77,200
2023/09/07 1,350 1,353 1,337 1,339 70,500
2023/09/06 1,355 1,363 1,346 1,353 52,800
2023/09/05 1,333 1,356 1,332 1,355 92,200
2023/09/04 1,363 1,372 1,360 1,363 33,700
2023/09/01 1,363 1,367 1,356 1,363 37,900
2023/08/31 1,358 1,360 1,347 1,355 53,700
2023/08/30 1,344 1,354 1,341 1,351 29,700
2023/08/29 1,334 1,342 1,332 1,340 16,900
2023/08/28 1,338 1,343 1,328 1,334 27,400
2023/08/25 1,328 1,331 1,323 1,329 30,900
2023/08/24 1,326 1,333 1,323 1,332 24,200
2023/08/23 1,306 1,323 1,306 1,323 22,500
2023/08/22 1,309 1,309 1,298 1,306 20,700
2023/08/21 1,302 1,310 1,300 1,300 18,500
2023/08/18 1,308 1,308 1,289 1,302 49,900
2023/08/17 1,313 1,317 1,292 1,306 41,500
2023/08/16 1,328 1,333 1,312 1,313 44,600
2023/08/15 1,325 1,337 1,321 1,330 34,600
2023/08/14 1,333 1,341 1,325 1,325 44,100
2023/08/10 1,356 1,358 1,301 1,331 163,800
2023/08/09 1,381 1,391 1,370 1,389 34,300
2023/08/08 1,380 1,395 1,380 1,387 29,900
2023/08/07 1,356 1,376 1,355 1,375 22,200
2023/08/04 1,360 1,363 1,353 1,356 37,000
2023/08/03 1,378 1,378 1,357 1,361 62,000
2023/08/02 1,412 1,412 1,387 1,387 43,200
2023/08/01 1,409 1,412 1,399 1,412 31,800
2023/07/31 1,409 1,412 1,395 1,407 40,400
2023/07/28 1,385 1,393 1,373 1,392 42,400
2023/07/27 1,386 1,401 1,377 1,400 42,100
2023/07/26 1,398 1,398 1,385 1,390 24,700
2023/07/25 1,400 1,400 1,382 1,391 35,000
2023/07/24 1,395 1,395 1,383 1,392 17,600
2023/07/21 1,392 1,394 1,381 1,383 27,200
2023/07/20 1,408 1,413 1,391 1,392 21,500
2023/07/19 1,388 1,414 1,388 1,408 32,600
2023/07/18 1,380 1,387 1,378 1,387 13,100
2023/07/14 1,390 1,399 1,370 1,376 43,600
2023/07/13 1,367 1,381 1,362 1,372 20,500
2023/07/12 1,390 1,393 1,365 1,365 29,600
2023/07/11 1,383 1,400 1,383 1,389 36,700
2023/07/10 1,383 1,395 1,381 1,384 46,000
2023/07/07 1,399 1,399 1,377 1,382 31,400
2023/07/06 1,411 1,412 1,392 1,405 39,900
2023/07/05 1,429 1,429 1,414 1,420 28,000
2023/07/04 1,434 1,448 1,431 1,438 33,800
2023/07/03 1,446 1,469 1,443 1,445 76,700
2023/06/30 1,460 1,464 1,420 1,437 41,400
2023/06/29 1,441 1,460 1,441 1,459 47,800
2023/06/28 1,436 1,443 1,430 1,441 37,600
2023/06/27 1,425 1,427 1,409 1,427 24,800
2023/06/26 1,434 1,445 1,405 1,425 69,100
2023/06/23 1,422 1,434 1,406 1,417 42,300
2023/06/22 1,440 1,458 1,419 1,422 30,700
2023/06/21 1,430 1,459 1,424 1,437 98,000
2023/06/20 1,435 1,444 1,421 1,430 49,500
2023/06/19 1,427 1,435 1,420 1,435 46,400
2023/06/16 1,434 1,434 1,415 1,426 89,500
2023/06/15 1,404 1,431 1,404 1,422 49,800
2023/06/14 1,410 1,412 1,396 1,403 52,300
2023/06/13 1,387 1,409 1,387 1,402 44,300
2023/06/12 1,362 1,386 1,362 1,386 30,500
2023/06/09 1,345 1,361 1,337 1,359 66,700
2023/06/08 1,360 1,360 1,325 1,332 47,300
2023/06/07 1,340 1,367 1,340 1,347 128,900
2023/06/06 1,336 1,340 1,319 1,338 41,700
2023/06/05 1,340 1,354 1,340 1,347 52,700
2023/06/02 1,315 1,337 1,315 1,330 35,300
2023/06/01 1,312 1,326 1,312 1,315 46,900
2023/05/31 1,340 1,340 1,312 1,312 74,900
2023/05/30 1,355 1,360 1,342 1,350 45,400
2023/05/29 1,374 1,376 1,363 1,367 34,500
2023/05/26 1,360 1,369 1,352 1,354 47,100
2023/05/25 1,360 1,371 1,351 1,362 55,400
2023/05/24 1,353 1,365 1,353 1,360 30,300
2023/05/23 1,389 1,389 1,358 1,365 88,100
2023/05/22 1,379 1,387 1,373 1,385 36,400
2023/05/19 1,402 1,411 1,386 1,387 54,100
2023/05/18 1,410 1,411 1,396 1,409 58,600
2023/05/17 1,405 1,414 1,395 1,407 49,200
2023/05/16 1,399 1,400 1,387 1,400 40,900
2023/05/15 1,396 1,397 1,373 1,387 28,700
2023/05/12 1,395 1,408 1,387 1,395 75,200
2023/05/11 1,433 1,433 1,384 1,395 71,000
2023/05/10 1,439 1,439 1,425 1,433 61,900
2023/05/09 1,438 1,438 1,426 1,431 55,000
2023/05/08 1,420 1,438 1,420 1,431 36,000
2023/05/02 1,425 1,431 1,411 1,427 40,500
2023/05/01 1,403 1,432 1,400 1,425 71,200
2023/04/28 1,406 1,406 1,384 1,399 54,700
2023/04/27 1,379 1,392 1,374 1,384 186,300
2023/04/26 1,409 1,409 1,375 1,400 75,900
2023/04/25 1,420 1,436 1,416 1,422 89,700
2023/04/24 1,388 1,408 1,380 1,404 33,000
2023/04/21 1,370 1,401 1,361 1,388 32,700
2023/04/20 1,385 1,392 1,376 1,383 38,800
2023/04/19 1,407 1,411 1,390 1,394 37,100
2023/04/18 1,416 1,425 1,412 1,417 49,000
2023/04/17 1,416 1,416 1,397 1,403 45,000
2023/04/14 1,399 1,413 1,396 1,406 49,600
2023/04/13 1,386 1,404 1,368 1,400 62,700
2023/04/12 1,368 1,397 1,368 1,393 70,800
2023/04/11 1,358 1,366 1,354 1,365 57,900
2023/04/10 1,357 1,362 1,335 1,351 75,400
2023/04/07 1,331 1,368 1,331 1,357 86,000
2023/04/06 1,315 1,330 1,309 1,319 64,200
2023/04/05 1,344 1,344 1,323 1,325 40,400
2023/04/04 1,375 1,375 1,359 1,364 37,700
2023/04/03 1,378 1,378 1,357 1,363 36,900
2023/03/31 1,324 1,369 1,324 1,363 57,700
2023/03/30 1,324 1,335 1,315 1,326 47,600
2023/03/29 1,338 1,358 1,328 1,356 63,600
2023/03/28 1,327 1,327 1,317 1,322 24,200
2023/03/27 1,340 1,340 1,323 1,326 37,100
2023/03/24 1,321 1,332 1,313 1,330 30,000
2023/03/23 1,316 1,328 1,300 1,328 35,100
2023/03/22 1,318 1,330 1,318 1,321 35,800
2023/03/20 1,322 1,327 1,286 1,294 61,600
2023/03/17 1,326 1,344 1,326 1,336 52,100
2023/03/16 1,320 1,328 1,305 1,313 51,200
2023/03/15 1,335 1,347 1,335 1,343 34,800
2023/03/14 1,330 1,349 1,322 1,329 55,200
2023/03/13 1,398 1,398 1,348 1,359 34,500
2023/03/10 1,407 1,421 1,405 1,415 88,600
2023/03/09 1,385 1,413 1,385 1,411 63,300
2023/03/08 1,389 1,395 1,381 1,385 49,900
2023/03/07 1,405 1,409 1,389 1,392 75,200
2023/03/06 1,371 1,405 1,369 1,405 95,400
2023/03/03 1,344 1,368 1,341 1,367 75,800
2023/03/02 1,328 1,344 1,325 1,344 55,200
2023/03/01 1,315 1,327 1,303 1,327 31,100
2023/02/28 1,321 1,329 1,317 1,319 32,300
2023/02/27 1,322 1,332 1,316 1,317 22,300
2023/02/24 1,314 1,334 1,314 1,323 67,000
2023/02/22 1,301 1,317 1,301 1,308 50,200
2023/02/21 1,306 1,325 1,306 1,315 50,100
2023/02/20 1,295 1,303 1,289 1,299 35,200
2023/02/17 1,282 1,296 1,281 1,292 50,400
2023/02/16 1,298 1,304 1,281 1,297 46,400
2023/02/15 1,290 1,290 1,273 1,285 40,600
2023/02/14 1,290 1,296 1,278 1,286 38,700
2023/02/13 1,307 1,310 1,277 1,280 79,000
2023/02/10 1,309 1,326 1,303 1,306 58,700
2023/02/09 1,296 1,319 1,270 1,313 180,600
2023/02/08 1,343 1,362 1,335 1,356 61,300
2023/02/07 1,359 1,362 1,354 1,354 18,500
2023/02/06 1,356 1,363 1,349 1,354 34,700
2023/02/03 1,351 1,359 1,342 1,350 27,500
2023/02/02 1,351 1,368 1,346 1,349 35,700
2023/02/01 1,346 1,359 1,346 1,350 21,800
2023/01/31 1,338 1,350 1,333 1,339 37,300
2023/01/30 1,345 1,356 1,343 1,346 29,600
2023/01/27 1,358 1,369 1,346 1,346 30,300
2023/01/26 1,380 1,381 1,357 1,360 37,300
2023/01/25 1,363 1,384 1,358 1,375 53,500
2023/01/24 1,363 1,377 1,361 1,369 45,100
2023/01/23 1,350 1,362 1,345 1,362 44,200
2023/01/20 1,335 1,349 1,327 1,343 28,500
2023/01/19 1,328 1,341 1,320 1,336 32,700
2023/01/18 1,330 1,340 1,313 1,334 49,900
2023/01/17 1,318 1,333 1,315 1,324 71,000
2023/01/16 1,311 1,333 1,306 1,306 60,900
2023/01/13 1,331 1,351 1,324 1,329 41,100
2023/01/12 1,354 1,355 1,328 1,341 71,000
2023/01/11 1,315 1,358 1,315 1,354 75,600
2023/01/10 1,285 1,316 1,284 1,314 123,300
2023/01/06 1,270 1,281 1,260 1,273 95,100
2023/01/05 1,352 1,356 1,273 1,279 263,900
2023/01/04 1,379 1,380 1,342 1,343 229,800

このページの先頭へ