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

東洋テック(9686)の株価時系列情報

東洋テック(9686)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
1997/12/30 720 720 720 720 5,000
1997/12/26 748 748 720 720 53,000
1997/12/25 748 748 748 748 117,000
1997/12/24 748 748 748 748 1,000
1997/12/22 750 750 749 749 36,000
1997/12/18 750 750 750 750 2,000
1997/12/17 760 760 760 760 2,000
1997/12/16 760 760 760 760 4,000
1997/12/15 760 760 760 760 2,000
1997/12/12 775 775 775 775 1,000
1997/12/11 775 775 775 775 4,000
1997/12/10 768 768 760 760 5,000
1997/12/09 770 770 770 770 1,000
1997/12/08 770 770 770 770 2,000
1997/12/05 769 772 769 772 31,000
1997/12/04 769 769 769 769 27,000
1997/12/01 770 770 760 769 6,000
1997/11/28 770 770 770 770 1,000
1997/11/26 776 776 776 776 1,000
1997/11/25 817 817 817 817 3,000
1997/11/20 817 817 817 817 1,000
1997/11/19 777 777 777 777 1,000
1997/11/18 777 777 777 777 38,000
1997/11/14 776 776 776 776 2,000
1997/11/13 766 766 766 766 1,000
1997/11/12 776 776 776 776 2,000
1997/11/11 795 795 795 795 5,000
1997/11/06 795 798 795 798 25,000
1997/10/27 816 816 816 816 2,000
1997/10/23 776 776 776 776 1,000
1997/10/22 810 810 810 810 2,000
1997/10/21 810 810 810 810 1,000
1997/10/17 800 800 800 800 8,000
1997/10/15 800 800 800 800 1,000
1997/10/14 811 811 800 800 4,000
1997/10/09 800 801 800 801 6,000
1997/10/08 800 800 800 800 1,000
1997/10/06 801 801 801 801 1,000
1997/10/02 840 840 830 830 2,000
1997/10/01 850 850 840 840 9,000
1997/09/30 850 850 850 850 2,000
1997/09/26 882 882 882 882 1,000
1997/09/25 880 880 880 880 7,000
1997/09/24 880 880 880 880 5,000
1997/09/19 830 830 830 830 2,000
1997/09/18 830 830 830 830 1,000
1997/09/17 851 851 841 841 2,000
1997/09/12 896 896 896 896 3,000
1997/09/10 846 846 846 846 2,000
1997/09/09 845 845 845 845 2,000
1997/09/04 842 842 842 842 1,000
1997/09/02 849 849 841 841 2,000
1997/08/29 865 865 865 865 2,000
1997/08/28 880 880 879 879 4,000
1997/08/27 880 880 880 880 2,000
1997/08/25 890 890 890 890 1,000
1997/08/22 890 900 890 890 7,000
1997/08/21 880 880 880 880 1,000
1997/08/20 910 910 910 910 1,000
1997/08/19 880 880 880 880 1,000
1997/08/18 880 880 880 880 1,000
1997/08/13 910 910 890 890 5,000
1997/08/12 915 915 915 915 1,000
1997/08/11 920 920 915 915 5,000
1997/08/08 930 930 930 930 2,000
1997/08/07 930 930 930 930 2,000
1997/08/06 945 945 939 939 8,000
1997/08/05 945 946 945 946 3,000
1997/08/01 946 946 946 946 4,000
1997/07/31 946 946 946 946 1,000
1997/07/29 946 946 946 946 2,000
1997/07/25 955 955 946 946 3,000
1997/07/24 950 950 945 945 4,000
1997/07/23 955 955 950 950 7,000
1997/07/18 950 950 950 950 2,000
1997/07/16 950 955 950 950 17,000
1997/07/15 950 950 950 950 1,000
1997/07/14 960 960 950 950 3,000
1997/07/11 950 950 950 950 2,000
1997/07/09 960 960 960 960 2,000
1997/07/08 960 960 955 955 2,000
1997/07/07 960 960 955 955 3,000
1997/07/04 965 965 965 965 1,000
1997/07/02 960 960 960 960 1,000
1997/07/01 970 970 970 970 1,000
1997/06/30 951 951 951 951 3,000
1997/06/27 975 995 975 990 7,000
1997/06/26 954 969 950 955 60,000
1997/06/25 950 950 950 950 4,000
1997/06/24 950 950 945 945 8,000
1997/06/23 949 950 949 950 3,000
1997/06/20 951 954 951 951 17,000
1997/06/19 950 957 950 957 7,000
1997/06/18 940 950 940 950 7,000
1997/06/16 930 940 930 940 2,000
1997/06/13 930 932 930 930 5,000
1997/06/12 930 930 930 930 3,000
1997/06/11 945 945 920 920 5,000
1997/06/10 935 935 930 930 13,000
1997/06/09 940 940 935 935 5,000
1997/06/06 945 945 940 940 6,000
1997/06/05 951 951 951 951 1,000
1997/06/04 952 957 952 952 12,000
1997/06/03 952 952 952 952 13,000
1997/06/02 960 960 960 960 3,000
1997/05/27 980 980 975 980 5,000
1997/05/26 980 980 980 980 54,000
1997/05/23 979 980 979 980 4,000
1997/05/22 970 980 970 980 3,000
1997/05/21 970 970 970 970 1,000
1997/05/20 970 970 965 965 4,000
1997/05/19 965 965 965 965 3,000
1997/05/16 965 970 965 965 4,000
1997/05/15 972 972 970 970 5,000
1997/05/14 972 975 972 975 2,000
1997/05/13 989 989 972 972 2,000
1997/05/08 1,000 1,000 990 990 2,000
1997/05/07 1,000 1,000 1,000 1,000 5,000
1997/05/06 982 1,000 982 1,000 5,000
1997/04/25 1,000 1,000 1,000 1,000 1,000
1997/04/24 980 990 980 990 4,000
1997/04/23 980 980 980 980 5,000
1997/04/22 1,000 1,000 1,000 1,000 10,000
1997/04/21 990 990 990 990 3,000
1997/04/18 980 980 980 980 4,000
1997/04/17 975 975 970 970 11,000
1997/04/15 980 980 975 975 6,000
1997/04/14 980 980 980 980 7,000
1997/04/11 981 981 980 980 2,000
1997/04/10 993 993 981 990 14,000
1997/04/09 995 995 993 993 3,000
1997/04/08 993 993 993 993 3,000
1997/04/01 990 991 990 991 11,000
1997/03/31 995 995 990 990 2,000
1997/03/28 996 996 996 996 1,000
1997/03/25 996 996 996 996 1,000
1997/03/24 1,000 1,000 995 995 2,000
1997/03/21 1,000 1,000 1,000 1,000 1,000
1997/03/19 995 995 995 995 2,000
1997/03/18 995 995 995 995 2,000
1997/03/13 995 995 995 995 1,000
1997/03/12 1,000 1,000 1,000 1,000 1,000
1997/03/11 991 991 986 986 6,000
1997/03/10 990 990 990 990 1,000
1997/03/06 1,000 1,000 995 995 4,000
1997/03/05 1,000 1,000 1,000 1,000 1,000
1997/03/04 1,000 1,000 1,000 1,000 2,000
1997/03/03 1,000 1,000 995 995 2,000
1997/02/28 1,000 1,000 1,000 1,000 1,000
1997/02/27 1,000 1,000 1,000 1,000 2,000
1997/02/26 1,000 1,000 1,000 1,000 1,000
1997/02/25 1,010 1,020 1,010 1,020 2,000
1997/02/24 1,000 1,000 1,000 1,000 2,000
1997/02/21 990 990 990 990 1,000
1997/02/20 1,040 1,040 1,040 1,040 1,000
1997/02/14 999 999 990 990 7,000
1997/02/13 1,000 1,000 1,000 1,000 1,000
1997/02/05 990 990 990 990 1,000
1997/02/04 1,020 1,020 1,020 1,020 1,000
1997/01/24 1,000 1,000 1,000 1,000 1,000
1997/01/23 990 995 990 995 8,000
1997/01/22 995 995 995 995 5,000
1997/01/21 1,000 1,000 991 991 5,000
1997/01/20 1,000 1,000 1,000 1,000 3,000
1997/01/17 1,000 1,000 998 998 2,000
1997/01/16 1,000 1,010 990 1,010 7,000
1997/01/14 1,040 1,040 1,000 1,000 5,000
1997/01/13 1,060 1,060 1,040 1,040 2,000
1997/01/10 1,070 1,070 1,070 1,070 1,000
1997/01/09 1,100 1,100 1,080 1,080 3,000
1997/01/08 1,100 1,100 1,100 1,100 2,000
1997/01/07 1,100 1,100 1,100 1,100 2,000

このページの先頭へ