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
2007/12/28 1,090 1,090 990 990 1,600
2007/12/27 960 990 960 990 500
2007/12/26 950 964 950 960 400
2007/12/25 990 990 960 960 2,500
2007/12/21 876 900 876 900 800
2007/12/20 861 877 850 876 2,900
2007/12/19 940 940 900 900 700
2007/12/18 940 940 940 940 300
2007/12/17 940 940 940 940 300
2007/12/14 950 950 950 950 300
2007/12/13 950 950 950 950 300
2007/12/12 949 950 949 950 300
2007/12/11 973 973 861 900 3,600
2007/12/10 880 883 880 883 500
2007/12/07 875 885 875 879 800
2007/12/06 875 875 875 875 700
2007/12/04 854 854 850 850 1,500
2007/12/03 894 894 854 854 2,100
2007/11/30 870 870 870 870 500
2007/11/29 868 868 868 868 100
2007/11/28 893 893 891 893 2,100
2007/11/27 876 883 876 883 300
2007/11/26 850 850 849 850 300
2007/11/22 835 850 835 850 1,200
2007/11/21 805 805 805 805 500
2007/11/20 810 810 810 810 300
2007/11/19 821 830 821 830 300
2007/11/16 860 860 860 860 100
2007/11/14 875 875 875 875 100
2007/11/12 900 905 895 905 400
2007/11/09 930 930 920 920 500
2007/11/08 1,040 1,040 930 930 1,400
2007/11/07 990 1,065 990 1,040 5,200
2007/11/05 995 995 995 995 100
2007/11/02 1,040 1,040 1,000 1,000 700
2007/11/01 1,060 1,060 1,060 1,060 100
2007/10/31 1,060 1,060 1,060 1,060 100
2007/10/29 1,104 1,104 1,061 1,080 1,700
2007/10/25 1,044 1,044 1,044 1,044 1,100
2007/10/24 1,035 1,035 1,035 1,035 100
2007/10/23 1,050 1,050 1,050 1,050 100
2007/10/22 1,050 1,050 1,050 1,050 200
2007/10/15 1,059 1,059 1,059 1,059 100
2007/10/10 1,070 1,070 1,070 1,070 100
2007/10/09 1,056 1,076 1,050 1,050 2,600
2007/10/02 1,164 1,164 1,136 1,136 400
2007/10/01 1,138 1,159 1,138 1,159 200
2007/09/28 1,163 1,164 1,162 1,163 2,100
2007/09/27 1,100 1,100 1,100 1,100 800
2007/09/25 1,190 1,190 1,190 1,190 900
2007/09/21 1,100 1,100 1,100 1,100 100
2007/09/20 1,091 1,091 1,091 1,091 100
2007/09/19 1,110 1,110 1,110 1,110 200
2007/09/14 1,115 1,115 1,113 1,115 500
2007/09/12 1,121 1,121 1,121 1,121 100
2007/09/03 1,178 1,199 1,144 1,144 900
2007/08/31 1,084 1,144 1,084 1,144 200
2007/08/29 1,196 1,196 1,196 1,196 100
2007/08/28 1,144 1,144 1,144 1,144 1,200
2007/08/24 1,200 1,200 1,180 1,180 900
2007/08/21 1,150 1,150 1,150 1,150 100
2007/08/10 1,200 1,200 1,200 1,200 100
2007/08/09 1,204 1,204 1,204 1,204 200
2007/08/01 1,285 1,285 1,285 1,285 1,000
2007/07/30 1,239 1,249 1,239 1,249 1,400
2007/07/25 1,239 1,239 1,239 1,239 1,500
2007/07/23 1,199 1,199 1,179 1,179 300
2007/07/20 1,228 1,228 1,204 1,204 200
2007/07/19 1,208 1,208 1,208 1,208 200
2007/07/13 1,216 1,216 1,214 1,214 200
2007/07/12 1,248 1,248 1,244 1,244 300
2007/07/11 1,237 1,250 1,216 1,250 3,500
2007/07/09 1,200 1,238 1,200 1,238 600
2007/07/06 1,250 1,250 1,202 1,238 1,900
2007/07/04 1,238 1,239 1,238 1,239 300
2007/07/02 1,256 1,256 1,221 1,238 800
2007/06/28 1,240 1,240 1,239 1,239 1,100
2007/06/26 1,210 1,238 1,210 1,238 400
2007/06/25 1,221 1,230 1,221 1,230 1,800
2007/06/22 1,220 1,260 1,201 1,201 5,200
2007/06/19 1,280 1,280 1,280 1,280 5,000
2007/06/18 1,276 1,276 1,272 1,272 200
2007/06/14 1,252 1,252 1,252 1,252 200
2007/06/12 1,310 1,310 1,310 1,310 100
2007/06/11 1,400 1,400 1,251 1,251 2,300
2007/06/06 1,281 1,281 1,281 1,281 100
2007/06/05 1,261 1,261 1,261 1,261 100
2007/06/04 1,255 1,255 1,255 1,255 400
2007/05/28 1,315 1,315 1,315 1,315 1,100
2007/05/25 1,298 1,299 1,298 1,299 900
2007/05/22 1,220 1,220 1,220 1,220 800
2007/05/18 1,207 1,207 1,207 1,207 300
2007/05/14 1,260 1,260 1,260 1,260 200
2007/05/11 1,300 1,300 1,300 1,300 3,900
2007/05/10 1,300 1,303 1,300 1,303 1,200
2007/05/08 1,336 1,336 1,336 1,336 200
2007/05/01 1,290 1,388 1,290 1,388 1,200
2007/04/25 1,250 1,250 1,250 1,250 700
2007/04/20 1,230 1,230 1,230 1,230 300
2007/04/19 1,230 1,230 1,190 1,190 1,100
2007/04/17 1,220 1,220 1,220 1,220 1,000
2007/04/16 1,230 1,230 1,226 1,230 1,100
2007/04/12 1,291 1,291 1,290 1,290 5,100
2007/04/06 1,250 1,250 1,250 1,250 100
2007/04/02 1,300 1,300 1,300 1,300 700
2007/03/30 1,320 1,320 1,320 1,320 200
2007/03/29 1,320 1,320 1,320 1,320 2,000
2007/03/28 1,320 1,320 1,320 1,320 10,800
2007/03/26 1,325 1,325 1,320 1,320 900
2007/03/23 1,340 1,340 1,335 1,335 700
2007/03/22 1,321 1,330 1,321 1,330 200
2007/03/16 1,321 1,321 1,321 1,321 100
2007/03/15 1,350 1,350 1,350 1,350 1,700
2007/03/14 1,330 1,339 1,330 1,339 600
2007/03/13 1,310 1,310 1,310 1,310 300
2007/03/12 1,335 1,335 1,335 1,335 100
2007/03/08 1,350 1,350 1,350 1,350 1,400
2007/03/07 1,350 1,350 1,290 1,290 1,100
2007/03/06 1,350 1,350 1,350 1,350 100
2007/03/05 1,349 1,349 1,335 1,335 400
2007/03/02 1,349 1,349 1,349 1,349 100
2007/03/01 1,349 1,349 1,349 1,349 100
2007/02/28 1,390 1,390 1,320 1,350 1,800
2007/02/27 1,350 1,350 1,333 1,350 1,700
2007/02/26 1,350 1,350 1,350 1,350 200
2007/02/23 1,345 1,345 1,345 1,345 800
2007/02/22 1,300 1,305 1,300 1,305 700
2007/02/20 1,297 1,300 1,297 1,300 500
2007/02/19 1,307 1,307 1,300 1,300 1,700
2007/02/16 1,300 1,300 1,300 1,300 1,000
2007/02/15 1,300 1,300 1,300 1,300 200
2007/02/14 1,300 1,300 1,300 1,300 500
2007/02/13 1,305 1,305 1,300 1,300 300
2007/02/09 1,300 1,305 1,300 1,305 1,100
2007/02/07 1,295 1,300 1,295 1,300 1,800
2007/02/06 1,272 1,272 1,272 1,272 1,400
2007/02/05 1,315 1,315 1,255 1,255 300
2007/02/02 1,300 1,300 1,300 1,300 1,800
2007/02/01 1,300 1,318 1,300 1,318 6,200
2007/01/31 1,300 1,300 1,290 1,300 7,200
2007/01/30 1,290 1,290 1,261 1,268 5,700
2007/01/29 1,355 1,355 1,260 1,290 5,900
2007/01/26 1,300 1,300 1,300 1,300 2,100
2007/01/25 1,365 1,365 1,360 1,360 700
2007/01/23 1,330 1,330 1,325 1,325 600
2007/01/22 1,329 1,330 1,329 1,330 300
2007/01/18 1,330 1,330 1,272 1,329 2,200
2007/01/17 1,340 1,340 1,340 1,340 100
2007/01/10 1,331 1,331 1,331 1,331 100
2007/01/09 1,331 1,365 1,331 1,365 200
2007/01/05 1,370 1,370 1,370 1,370 100

このページの先頭へ