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
2002/12/30 415 470 415 470 23,000
2002/12/27 400 430 400 430 17,000
2002/12/26 400 420 400 420 12,000
2002/12/25 420 420 420 420 5,000
2002/12/24 408 420 405 420 3,000
2002/12/20 424 424 400 423 11,000
2002/12/19 435 435 435 435 3,000
2002/12/18 419 437 419 437 7,000
2002/12/17 423 438 418 438 12,000
2002/12/16 438 438 393 423 103,000
2002/12/13 435 440 435 440 2,000
2002/12/12 423 445 423 445 11,000
2002/12/11 439 439 439 439 27,000
2002/12/10 420 434 420 434 9,000
2002/12/09 420 435 420 435 8,000
2002/12/06 420 444 420 444 4,000
2002/12/05 420 421 420 421 4,000
2002/12/04 422 430 422 430 8,000
2002/12/03 435 435 435 435 4,000
2002/12/02 464 464 455 455 5,000
2002/11/29 445 499 445 499 47,000
2002/11/28 415 469 415 469 47,000
2002/11/27 399 430 399 430 23,000
2002/11/26 395 406 395 406 6,000
2002/11/25 366 405 366 400 9,000
2002/11/22 379 415 379 415 19,000
2002/11/21 379 379 379 379 1,000
2002/11/20 375 385 375 385 73,000
2002/11/19 375 385 375 385 12,000
2002/11/15 358 389 358 389 6,000
2002/11/12 375 389 375 389 35,000
2002/11/08 375 375 375 375 1,000
2002/11/07 382 385 382 385 3,000
2002/11/06 382 382 382 382 2,000
2002/11/05 395 395 395 395 1,000
2002/11/01 409 411 392 395 56,000
2002/10/31 381 414 381 411 49,000
2002/10/30 360 384 360 384 19,000
2002/10/29 358 358 355 355 2,000
2002/10/25 369 369 369 369 3,000
2002/10/24 365 374 365 370 6,000
2002/10/23 368 370 368 370 5,000
2002/10/22 371 371 371 371 1,000
2002/10/21 360 371 356 371 4,000
2002/10/18 356 370 350 370 9,000
2002/10/17 330 342 330 342 38,000
2002/10/16 330 331 330 330 30,000
2002/10/15 340 340 330 330 92,000
2002/10/11 350 350 324 324 64,000
2002/10/10 360 360 347 350 33,000
2002/10/08 365 370 362 370 4,000
2002/10/07 359 370 359 370 10,000
2002/10/04 370 380 370 380 25,000
2002/10/03 374 380 374 380 2,000
2002/10/02 390 390 390 390 5,000
2002/10/01 394 394 394 394 2,000
2002/09/30 390 398 390 398 16,000
2002/09/27 390 390 390 390 1,000
2002/09/26 388 393 388 393 2,000
2002/09/25 395 395 395 395 2,000
2002/09/24 395 395 395 395 1,000
2002/09/20 395 400 395 400 2,000
2002/09/19 395 410 391 410 5,000
2002/09/18 390 395 390 395 3,000
2002/09/17 390 395 390 395 2,000
2002/09/13 385 395 385 395 5,000
2002/09/11 394 394 394 394 1,000
2002/09/06 396 396 396 396 2,000
2002/09/05 396 396 396 396 1,000
2002/09/03 397 397 396 396 2,000
2002/09/02 401 401 401 401 1,000
2002/08/30 390 413 390 413 15,000
2002/08/29 393 393 393 393 1,000
2002/08/28 393 393 393 393 1,000
2002/08/27 393 394 393 394 2,000
2002/08/26 396 410 396 410 15,000
2002/08/23 409 410 409 410 4,000
2002/08/22 409 409 409 409 1,000
2002/08/21 390 409 390 409 2,000
2002/08/20 390 390 390 390 1,000
2002/08/16 390 390 390 390 3,000
2002/08/15 390 390 390 390 2,000
2002/08/14 390 390 390 390 1,000
2002/08/13 390 390 390 390 1,000
2002/08/12 391 392 391 392 3,000
2002/08/09 391 391 390 390 3,000
2002/08/08 391 391 391 391 4,000
2002/08/07 390 391 390 391 5,000
2002/08/06 394 394 394 394 4,000
2002/08/05 392 392 392 392 1,000
2002/08/02 400 400 400 400 1,000
2002/08/01 409 409 405 405 2,000
2002/07/31 405 410 405 410 6,000
2002/07/30 405 410 404 410 12,000
2002/07/29 406 406 405 405 5,000
2002/07/26 405 405 399 404 11,000
2002/07/25 439 439 439 439 4,000
2002/07/24 402 405 402 405 3,000
2002/07/23 405 409 405 409 2,000
2002/07/22 405 405 398 403 3,000
2002/07/19 405 405 400 400 8,000
2002/07/18 407 407 405 405 3,000
2002/07/17 411 411 407 407 3,000
2002/07/16 417 417 415 415 3,000
2002/07/15 417 417 416 416 3,000
2002/07/12 430 430 423 427 5,000
2002/07/11 430 430 423 423 3,000
2002/07/10 430 430 424 424 11,000
2002/07/09 427 428 427 427 11,000
2002/07/08 445 445 426 426 4,000
2002/07/05 445 445 438 438 4,000
2002/07/04 445 445 445 445 1,000
2002/07/03 445 448 445 448 2,000
2002/07/02 440 444 440 444 5,000
2002/07/01 426 440 426 440 7,000
2002/06/28 442 455 440 455 17,000
2002/06/27 443 448 443 448 5,000
2002/06/26 451 451 448 448 3,000
2002/06/25 451 451 444 444 4,000
2002/06/24 451 451 444 444 3,000
2002/06/21 451 451 436 451 4,000
2002/06/20 450 455 450 455 4,000
2002/06/19 452 452 452 452 2,000
2002/06/18 470 470 470 470 2,000
2002/06/17 470 470 470 470 4,000
2002/06/14 470 470 470 470 1,000
2002/06/11 480 480 480 480 2,000
2002/06/10 482 482 480 480 8,000
2002/06/07 472 472 472 472 2,000
2002/06/06 480 480 480 480 5,000
2002/06/05 476 476 476 476 1,000
2002/06/03 481 481 480 480 7,000
2002/05/31 480 480 480 480 1,000
2002/05/29 480 480 466 467 10,000
2002/05/27 470 480 470 480 21,000
2002/05/24 500 500 470 470 12,000
2002/05/23 465 485 465 485 5,000
2002/05/22 470 470 470 470 6,000
2002/05/21 485 485 481 481 3,000
2002/05/20 460 470 460 470 11,000
2002/05/17 470 470 470 470 1,000
2002/05/16 455 455 451 455 13,000
2002/05/15 457 457 455 455 8,000
2002/05/14 465 465 460 460 12,000
2002/05/13 480 480 470 470 8,000
2002/05/10 475 475 475 475 5,000
2002/05/09 484 484 480 480 6,000
2002/05/08 485 485 479 479 4,000
2002/05/07 485 500 485 485 27,000
2002/05/02 495 500 495 500 15,000
2002/05/01 494 495 494 495 2,000
2002/04/26 496 496 495 495 2,000
2002/04/25 500 500 497 497 2,000
2002/04/24 500 500 497 497 2,000
2002/04/22 499 499 495 495 3,000
2002/04/18 495 495 495 495 1,000
2002/04/17 500 500 500 500 4,000
2002/04/16 500 500 500 500 5,000
2002/04/15 495 500 495 500 7,000
2002/04/12 495 495 495 495 1,000
2002/04/08 505 505 505 505 2,000
2002/04/05 500 500 500 500 1,000
2002/04/04 500 500 500 500 1,000
2002/04/03 486 520 486 520 4,000
2002/04/02 481 481 480 480 5,000
2002/03/29 480 485 480 485 2,000
2002/03/28 491 491 491 491 2,000
2002/03/25 486 496 486 496 5,000
2002/03/22 476 476 476 476 11,000
2002/03/20 495 495 470 475 5,000
2002/03/19 485 485 480 485 22,000
2002/03/18 480 490 475 480 26,000
2002/03/15 490 490 480 490 14,000
2002/03/14 490 500 490 500 4,000
2002/03/13 500 500 490 490 69,000
2002/03/12 511 511 500 500 12,000
2002/03/11 540 540 530 530 3,000
2002/03/07 540 560 540 560 2,000
2002/03/06 570 570 570 570 1,000
2002/03/05 560 570 540 570 25,000
2002/03/04 560 575 540 570 7,000
2002/03/01 560 560 550 560 30,000
2002/02/28 505 580 505 575 31,000
2002/02/27 560 560 560 560 1,000
2002/02/26 530 560 530 560 19,000
2002/02/25 560 560 530 530 9,000
2002/02/22 540 540 520 540 26,000
2002/02/21 520 540 520 540 8,000
2002/02/20 500 520 495 520 18,000
2002/02/19 500 500 500 500 15,000
2002/02/08 500 500 500 500 1,000
2002/02/05 520 520 520 520 3,000
2002/02/01 495 520 495 520 5,000
2002/01/31 520 549 520 549 7,000
2002/01/30 480 520 480 520 25,000
2002/01/25 489 489 465 489 7,000
2002/01/24 490 490 490 490 1,000
2002/01/23 480 480 480 480 1,000
2002/01/22 490 490 475 485 10,000
2002/01/17 461 517 461 510 30,000
2002/01/16 518 538 518 538 2,000
2002/01/11 550 550 550 550 1,000
2002/01/08 584 584 584 584 1,000
2002/01/07 583 585 583 585 4,000

このページの先頭へ