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
2005/12/30 1,381 1,381 1,375 1,375 1,300
2005/12/29 1,400 1,405 1,395 1,400 3,400
2005/12/28 1,400 1,420 1,400 1,400 2,100
2005/12/27 1,400 1,400 1,350 1,361 3,400
2005/12/26 1,400 1,420 1,361 1,392 2,700
2005/12/22 1,415 1,415 1,415 1,415 1,500
2005/12/21 1,400 1,405 1,400 1,405 1,900
2005/12/20 1,400 1,400 1,400 1,400 7,000
2005/12/19 1,400 1,400 1,400 1,400 3,400
2005/12/16 1,400 1,400 1,400 1,400 100
2005/12/15 1,400 1,400 1,400 1,400 200
2005/12/14 1,400 1,400 1,400 1,400 4,500
2005/12/13 1,400 1,400 1,400 1,400 4,600
2005/12/12 1,400 1,400 1,399 1,399 6,100
2005/12/07 1,400 1,400 1,398 1,398 500
2005/12/06 1,380 1,385 1,305 1,385 8,300
2005/12/05 1,385 1,385 1,360 1,385 3,200
2005/12/02 1,381 1,385 1,380 1,385 1,500
2005/11/30 1,380 1,380 1,380 1,380 200
2005/11/28 1,415 1,415 1,381 1,381 700
2005/11/25 1,391 1,391 1,380 1,380 2,100
2005/11/24 1,365 1,371 1,365 1,371 300
2005/11/22 1,380 1,380 1,333 1,345 3,100
2005/11/21 1,400 1,400 1,380 1,380 800
2005/11/18 1,412 1,413 1,350 1,413 2,700
2005/11/17 1,380 1,380 1,380 1,380 1,200
2005/11/16 1,380 1,425 1,380 1,401 6,800
2005/11/15 1,385 1,385 1,320 1,320 4,400
2005/11/14 1,380 1,385 1,380 1,380 1,800
2005/11/11 1,380 1,400 1,371 1,371 2,700
2005/11/10 1,371 1,371 1,344 1,371 13,600
2005/11/09 1,405 1,405 1,371 1,371 17,800
2005/11/08 1,405 1,405 1,405 1,405 200
2005/11/07 1,405 1,405 1,405 1,405 300
2005/11/04 1,419 1,450 1,401 1,419 12,100
2005/11/02 1,400 1,400 1,395 1,396 2,400
2005/11/01 1,400 1,405 1,400 1,400 1,900
2005/10/31 1,395 1,400 1,395 1,400 6,800
2005/10/28 1,395 1,395 1,395 1,395 800
2005/10/27 1,395 1,395 1,390 1,390 3,000
2005/10/26 1,395 1,400 1,361 1,400 3,600
2005/10/25 1,400 1,400 1,377 1,395 7,200
2005/10/24 1,400 1,400 1,396 1,398 900
2005/10/21 1,400 1,400 1,397 1,397 1,300
2005/10/20 1,400 1,400 1,390 1,390 900
2005/10/19 1,400 1,400 1,398 1,398 1,200
2005/10/18 1,400 1,400 1,380 1,400 9,200
2005/10/17 1,419 1,419 1,400 1,400 1,700
2005/10/14 1,400 1,400 1,395 1,400 3,700
2005/10/13 1,400 1,400 1,380 1,380 3,900
2005/10/12 1,400 1,400 1,386 1,397 7,800
2005/10/11 1,400 1,400 1,350 1,400 6,300
2005/10/07 1,290 1,400 1,290 1,400 11,200
2005/10/06 1,320 1,320 1,250 1,250 3,000
2005/10/05 1,300 1,316 1,290 1,310 7,000
2005/10/04 1,260 1,260 1,260 1,260 1,000
2005/10/03 1,275 1,300 1,272 1,300 13,000
2005/09/30 1,299 1,299 1,275 1,275 1,100
2005/09/29 1,290 1,290 1,290 1,290 300
2005/09/28 1,258 1,300 1,218 1,290 21,400
2005/09/27 1,205 1,205 1,198 1,198 3,300
2005/09/26 1,260 1,260 1,260 1,260 5,000
2005/09/22 1,250 1,270 1,250 1,265 3,000
2005/09/20 1,200 1,300 1,200 1,270 9,800
2005/09/16 1,150 1,150 1,150 1,150 600
2005/09/15 1,176 1,176 1,150 1,170 2,200
2005/09/14 1,180 1,180 1,156 1,176 1,800
2005/09/13 1,110 1,155 1,110 1,155 20,400
2005/09/12 1,100 1,120 1,100 1,120 2,800
2005/09/09 1,100 1,110 1,100 1,110 1,100
2005/09/08 1,090 1,090 1,090 1,090 1,800
2005/09/02 1,100 1,110 1,060 1,060 5,000
2005/09/01 1,100 1,100 1,100 1,100 500
2005/08/31 1,100 1,100 1,100 1,100 300
2005/08/30 1,100 1,101 1,100 1,101 400
2005/08/29 1,110 1,110 1,090 1,110 1,800
2005/08/26 1,110 1,110 1,060 1,090 1,500
2005/08/25 1,070 1,090 1,070 1,090 4,400
2005/08/24 1,011 1,050 1,000 1,050 61,900
2005/08/23 1,036 1,036 1,005 1,035 2,500
2005/08/22 1,025 1,035 1,001 1,035 3,700
2005/08/19 990 1,025 986 1,011 5,200
2005/08/18 1,000 1,000 970 970 6,900
2005/08/17 980 1,020 980 1,020 9,800
2005/08/15 970 980 960 980 4,000
2005/08/12 977 980 970 980 5,700
2005/08/11 974 980 960 970 3,900
2005/08/10 940 979 930 979 2,700
2005/08/08 940 941 940 940 4,000
2005/08/05 938 938 938 938 100
2005/08/03 959 980 950 980 300
2005/08/02 956 956 956 956 100
2005/08/01 956 956 956 956 300
2005/07/29 962 976 962 976 500
2005/07/28 980 980 980 980 800
2005/07/27 980 980 971 971 200
2005/07/26 979 980 970 979 400
2005/07/25 990 990 962 962 3,000
2005/07/22 959 960 959 960 10,100
2005/07/21 946 946 940 940 200
2005/07/20 955 960 950 960 1,500
2005/07/19 942 960 941 960 1,300
2005/07/14 915 950 915 950 2,200
2005/07/13 931 931 931 931 100
2005/07/12 950 955 950 955 3,500
2005/07/11 960 970 959 960 2,600
2005/07/08 945 960 945 960 3,900
2005/07/07 947 951 947 950 7,000
2005/07/06 917 945 910 940 84,700
2005/07/05 919 919 910 910 35,700
2005/07/04 930 943 910 920 9,600
2005/06/30 917 920 917 920 500
2005/06/29 913 914 913 913 2,800
2005/06/28 945 945 945 945 600
2005/06/27 920 920 910 910 1,100
2005/06/24 910 924 910 910 6,600
2005/06/21 925 927 925 927 200
2005/06/20 927 927 927 927 200
2005/06/17 910 910 900 900 500
2005/06/16 947 947 900 910 3,600
2005/06/15 930 930 930 930 400
2005/06/14 939 949 939 949 400
2005/06/13 949 949 929 949 300
2005/06/10 950 950 950 950 2,700
2005/06/06 935 940 935 940 300
2005/06/03 939 939 939 939 400
2005/06/01 940 940 915 940 800
2005/05/31 940 940 940 940 400
2005/05/30 950 950 950 950 800
2005/05/27 940 940 940 940 1,000
2005/05/26 940 950 940 950 1,000
2005/05/25 970 970 930 950 6,300
2005/05/24 950 950 950 950 1,900
2005/05/23 947 950 930 950 300
2005/05/20 942 942 940 940 300
2005/05/19 969 979 950 950 1,200
2005/05/18 980 980 980 980 1,600
2005/05/17 950 980 950 958 300
2005/05/16 935 950 935 950 2,000
2005/05/13 950 950 950 950 100
2005/05/12 970 980 950 950 2,700
2005/05/11 950 970 950 970 1,400
2005/05/10 940 950 940 950 1,500
2005/05/09 969 969 950 950 5,100
2005/05/06 961 961 956 959 15,300
2005/05/02 960 980 960 961 1,200
2005/04/28 990 990 990 990 700
2005/04/27 950 970 950 970 200
2005/04/26 950 950 950 950 2,200
2005/04/25 960 960 950 960 6,200
2005/04/22 950 960 950 960 4,300
2005/04/21 882 900 882 900 1,600
2005/04/20 920 920 910 920 3,000
2005/04/19 920 930 920 925 1,300
2005/04/18 930 930 900 920 16,100
2005/04/14 950 950 920 940 8,200
2005/04/13 950 950 950 950 2,000
2005/04/12 945 945 945 945 3,200
2005/04/11 950 950 930 950 13,900
2005/04/08 920 941 920 941 4,400
2005/04/07 901 920 900 920 7,500
2005/04/06 880 907 880 900 9,200
2005/04/04 885 885 880 880 800
2005/03/31 880 880 880 880 100
2005/03/30 880 885 880 885 1,300
2005/03/29 880 899 880 880 14,300
2005/03/28 898 898 898 898 700
2005/03/25 899 899 871 871 2,100
2005/03/24 885 885 870 870 800
2005/03/23 875 885 875 880 3,200
2005/03/22 865 880 865 865 2,800
2005/03/18 870 870 852 855 9,300
2005/03/15 880 880 880 880 500
2005/03/14 880 880 858 858 400
2005/03/09 884 885 884 885 1,200
2005/03/08 890 890 890 890 1,600
2005/03/03 890 895 890 895 1,000
2005/03/02 900 900 900 900 500
2005/03/01 895 920 894 910 1,500
2005/02/28 894 894 894 894 1,000
2005/02/25 885 885 885 885 1,700
2005/02/23 880 880 880 880 3,500
2005/02/22 880 885 880 880 11,800
2005/02/21 882 882 880 880 1,200
2005/02/17 888 888 880 880 2,400
2005/02/16 901 901 900 900 5,500
2005/02/15 930 937 910 919 3,000
2005/02/14 937 937 901 937 2,800
2005/02/10 941 941 920 935 4,200
2005/02/09 910 930 910 930 13,700
2005/02/08 928 928 910 928 600
2005/02/07 922 930 915 915 600
2005/02/04 919 919 919 919 1,300
2005/02/03 901 901 900 900 5,300
2005/02/02 880 920 880 920 11,100
2005/02/01 860 880 845 880 24,600
2005/01/31 850 850 850 850 500
2005/01/28 849 850 840 850 4,800
2005/01/25 850 850 820 840 3,400
2005/01/24 840 840 840 840 300
2005/01/21 800 840 800 840 18,900
2005/01/19 810 849 810 849 1,300
2005/01/18 820 820 820 820 1,000
2005/01/17 820 820 820 820 1,100
2005/01/14 820 820 820 820 50,000
2005/01/13 820 840 820 840 9,100
2005/01/12 820 820 820 820 1,900
2005/01/11 820 820 820 820 1,000
2005/01/07 820 830 820 820 4,600
2005/01/06 805 830 805 830 12,300
2005/01/05 810 820 810 820 2,500
2005/01/04 805 819 805 819 600

このページの先頭へ