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
1999/12/30 650 650 645 645 2,000
1999/12/28 641 641 641 641 1,000
1999/12/24 710 710 700 700 12,000
1999/12/22 611 611 610 610 3,000
1999/12/21 601 610 601 610 5,000
1999/12/20 610 621 601 621 9,000
1999/12/17 630 630 630 630 10,000
1999/12/13 631 650 631 650 8,000
1999/12/10 630 630 630 630 4,000
1999/12/09 630 650 630 650 18,000
1999/12/08 630 630 601 601 4,000
1999/12/06 655 655 650 650 10,000
1999/12/02 690 695 690 695 5,000
1999/12/01 690 690 655 655 3,000
1999/11/25 695 695 695 695 2,000
1999/11/24 690 690 690 690 2,000
1999/11/22 695 695 690 690 9,000
1999/11/19 672 675 671 672 7,000
1999/11/18 681 681 671 680 4,000
1999/11/17 690 690 690 690 3,000
1999/11/12 695 695 695 695 1,000
1999/11/10 695 695 695 695 1,000
1999/11/09 700 700 700 700 6,000
1999/11/08 680 700 680 700 2,000
1999/11/05 720 721 720 720 5,000
1999/11/04 720 722 720 720 8,000
1999/11/02 740 740 740 740 3,000
1999/11/01 740 740 740 740 3,000
1999/10/29 740 740 740 740 1,000
1999/10/28 720 740 720 740 10,000
1999/10/27 760 760 760 760 21,000
1999/10/26 800 800 800 800 1,000
1999/10/25 827 827 827 827 2,000
1999/10/21 830 830 829 830 10,000
1999/10/20 840 840 840 840 1,000
1999/10/15 850 850 850 850 1,000
1999/10/08 850 850 850 850 1,000
1999/10/07 820 850 820 850 8,000
1999/10/06 820 820 820 820 3,000
1999/10/05 820 820 820 820 8,000
1999/10/04 820 820 820 820 2,000
1999/10/01 760 780 760 780 3,000
1999/09/30 808 820 807 808 8,000
1999/09/29 769 769 769 769 1,000
1999/09/27 809 809 809 809 6,000
1999/09/24 809 809 809 809 4,000
1999/09/22 860 890 860 890 14,000
1999/09/21 930 930 890 890 18,000
1999/09/20 851 861 850 851 111,000
1999/09/17 850 851 850 851 4,000
1999/09/16 820 870 820 870 10,000
1999/09/14 900 900 900 900 6,000
1999/09/13 900 910 900 900 53,000
1999/09/10 800 850 795 850 39,000
1999/09/09 769 799 768 770 55,000
1999/09/08 769 769 769 769 16,000
1999/09/07 770 770 769 769 14,000
1999/09/06 751 771 751 771 15,000
1999/09/02 800 800 799 800 9,000
1999/08/31 750 750 750 750 2,000
1999/08/30 751 751 751 751 1,000
1999/08/27 750 750 750 750 5,000
1999/08/26 761 761 760 760 12,000
1999/08/25 800 800 800 800 9,000
1999/08/23 750 751 750 751 2,000
1999/08/20 760 760 750 750 6,000
1999/08/19 750 750 750 750 14,000
1999/08/17 750 752 750 750 14,000
1999/08/16 750 752 741 752 16,000
1999/08/13 755 755 750 750 10,000
1999/08/12 765 765 755 755 6,000
1999/08/11 751 751 751 751 2,000
1999/08/10 771 771 761 761 11,000
1999/08/09 800 800 785 785 11,000
1999/08/05 821 821 801 801 22,000
1999/08/03 829 829 810 828 6,000
1999/08/02 829 829 829 829 2,000
1999/07/30 835 835 830 830 10,000
1999/07/29 835 835 835 835 5,000
1999/07/28 838 840 838 838 11,000
1999/07/27 838 838 838 838 1,000
1999/07/23 850 850 840 840 7,000
1999/07/22 850 855 850 855 15,000
1999/07/21 870 870 870 870 1,000
1999/07/19 880 880 870 870 3,000
1999/07/16 870 880 870 880 3,000
1999/07/15 900 900 900 900 7,000
1999/07/14 900 900 900 900 7,000
1999/07/13 890 890 890 890 5,000
1999/07/12 900 900 870 880 6,000
1999/07/09 899 900 899 899 3,000
1999/07/08 900 900 900 900 3,000
1999/07/07 860 860 860 860 5,000
1999/07/06 860 861 850 860 20,000
1999/07/05 767 860 767 860 40,000
1999/07/02 735 769 735 760 48,000
1999/07/01 730 735 729 735 14,000
1999/06/30 730 730 715 721 16,000
1999/06/29 718 718 712 712 10,000
1999/06/28 722 722 714 714 5,000
1999/06/25 730 730 717 717 3,000
1999/06/24 718 718 718 718 5,000
1999/06/23 725 725 718 718 6,000
1999/06/22 726 726 726 726 3,000
1999/06/21 700 706 700 706 2,000
1999/06/18 700 700 700 700 1,000
1999/06/17 700 700 700 700 2,000
1999/06/16 700 701 700 700 4,000
1999/06/15 702 702 702 702 1,000
1999/06/14 705 705 700 700 3,000
1999/06/10 715 715 705 705 15,000
1999/06/09 705 710 705 710 6,000
1999/06/08 719 720 705 705 18,000
1999/06/07 729 729 720 720 9,000
1999/06/04 725 745 725 739 3,000
1999/06/03 730 730 725 725 5,000
1999/06/02 729 740 705 730 15,000
1999/06/01 730 730 730 730 1,000
1999/05/31 720 725 720 725 7,000
1999/05/28 720 720 720 720 10,000
1999/05/27 715 720 715 720 11,000
1999/05/26 715 715 715 715 5,000
1999/05/25 720 720 712 712 11,000
1999/05/24 712 712 712 712 1,000
1999/05/21 711 712 711 711 52,000
1999/05/20 711 711 710 710 15,000
1999/05/19 701 701 701 701 4,000
1999/05/18 700 701 700 701 25,000
1999/05/17 700 700 700 700 10,000
1999/05/14 700 700 700 700 4,000
1999/05/13 700 700 700 700 2,000
1999/05/12 700 700 700 700 7,000
1999/05/11 690 700 685 700 6,000
1999/05/10 700 700 700 700 7,000
1999/05/07 700 700 700 700 1,000
1999/04/30 700 700 700 700 1,000
1999/04/28 680 700 680 700 5,000
1999/04/27 680 680 680 680 1,000
1999/04/26 700 700 680 680 6,000
1999/04/23 690 700 690 690 4,000
1999/04/22 690 690 690 690 1,000
1999/04/21 700 700 690 690 5,000
1999/04/20 730 730 730 730 1,000
1999/04/16 705 720 705 720 4,000
1999/04/15 662 700 662 699 46,000
1999/04/14 661 661 660 660 10,000
1999/04/13 676 676 660 660 7,000
1999/04/12 691 691 676 676 12,000
1999/04/08 700 700 700 700 1,000
1999/04/07 691 691 690 690 3,000
1999/04/06 720 720 690 690 7,000
1999/04/05 720 720 720 720 6,000
1999/04/01 730 730 730 730 1,000
1999/03/31 705 707 700 700 70,000
1999/03/30 690 690 690 690 5,000
1999/03/29 694 694 694 694 1,000
1999/03/25 700 700 700 700 2,000
1999/03/24 651 700 651 700 4,000
1999/03/23 651 701 651 701 5,000
1999/03/19 650 650 645 650 12,000
1999/03/18 645 655 645 650 20,000
1999/03/17 620 645 620 645 36,000
1999/03/16 640 640 640 640 5,000
1999/03/15 648 655 648 651 26,000
1999/03/12 653 653 640 648 16,000
1999/03/11 640 640 640 640 1,000
1999/03/10 654 654 640 640 11,000
1999/03/09 654 655 654 655 15,000
1999/03/08 655 655 655 655 26,000
1999/03/05 635 660 635 655 18,000
1999/03/04 625 650 620 630 84,000
1999/03/03 612 635 610 620 54,000
1999/03/02 575 604 575 592 99,000
1999/03/01 570 580 570 575 23,000
1999/02/26 550 570 550 561 25,000
1999/02/25 549 550 549 550 7,000
1999/02/24 540 550 540 550 6,000
1999/02/23 545 550 540 540 10,000
1999/02/22 550 550 550 550 6,000
1999/02/19 550 550 550 550 4,000
1999/02/18 540 540 540 540 1,000
1999/02/17 530 530 530 530 4,000
1999/02/16 540 540 540 540 1,000
1999/02/15 540 540 540 540 3,000
1999/02/12 555 555 555 555 1,000
1999/02/09 565 565 565 565 2,000
1999/02/08 561 561 561 561 1,000
1999/02/03 540 540 540 540 1,000
1999/01/28 640 640 640 640 10,000
1999/01/25 650 650 650 650 1,000
1999/01/21 608 608 608 608 1,000
1999/01/20 650 650 650 650 81,000
1999/01/14 650 650 650 650 3,000
1999/01/13 650 650 650 650 4,000
1999/01/12 650 650 650 650 16,000

このページの先頭へ