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
2010/12/30 0 0 0 925 0
2010/12/29 0 0 0 925 0
2010/12/28 925 925 925 925 1,300
2010/12/27 940 940 910 910 3,100
2010/12/24 898 900 898 900 1,400
2010/12/22 908 908 900 900 800
2010/12/21 923 923 923 923 100
2010/12/20 890 893 890 893 1,000
2010/12/17 890 890 885 885 500
2010/12/16 876 876 876 876 200
2010/12/15 873 873 873 873 100
2010/12/14 880 880 880 880 100
2010/12/13 874 877 873 873 1,500
2010/12/10 900 900 900 900 1,900
2010/12/09 864 864 864 864 1,000
2010/12/08 866 866 866 866 200
2010/12/07 0 0 0 863 0
2010/12/06 0 0 0 863 0
2010/12/03 0 0 0 863 0
2010/12/02 0 0 0 863 0
2010/12/01 857 867 857 863 1,400
2010/11/30 0 0 0 900 0
2010/11/29 900 900 900 900 1,300
2010/11/26 883 890 883 890 300
2010/11/25 890 890 890 890 900
2010/11/24 0 0 0 860 0
2010/11/22 869 870 860 860 1,300
2010/11/19 0 0 0 860 0
2010/11/18 0 0 0 860 0
2010/11/17 0 0 0 860 0
2010/11/16 0 0 0 860 0
2010/11/15 0 0 0 860 0
2010/11/12 0 0 0 860 0
2010/11/11 0 0 0 860 0
2010/11/10 860 860 860 860 1,000
2010/11/09 0 0 0 870 0
2010/11/08 0 0 0 870 0
2010/11/05 860 870 860 870 1,000
2010/11/04 0 0 0 860 0
2010/11/02 0 0 0 860 0
2010/11/01 0 0 0 860 0
2010/10/29 860 860 860 860 200
2010/10/28 900 900 900 900 1,300
2010/10/27 0 0 0 860 0
2010/10/26 0 0 0 860 0
2010/10/25 870 870 860 860 2,000
2010/10/22 0 0 0 870 0
2010/10/21 0 0 0 870 0
2010/10/20 0 0 0 870 0
2010/10/19 860 870 860 870 2,400
2010/10/18 0 0 0 870 0
2010/10/15 860 870 860 870 1,000
2010/10/14 0 0 0 870 0
2010/10/13 0 0 0 870 0
2010/10/12 870 870 870 870 100
2010/10/08 0 0 0 865 0
2010/10/07 865 865 865 865 300
2010/10/06 0 0 0 865 0
2010/10/05 0 0 0 865 0
2010/10/04 865 865 865 865 2,200
2010/10/01 0 0 0 890 0
2010/09/30 0 0 0 890 0
2010/09/29 0 0 0 890 0
2010/09/28 890 890 890 890 1,400
2010/09/27 900 900 885 900 1,500
2010/09/24 0 0 0 874 0
2010/09/22 0 0 0 874 0
2010/09/21 874 874 874 874 200
2010/09/17 0 0 0 869 0
2010/09/16 0 0 0 869 0
2010/09/15 869 869 869 869 700
2010/09/14 0 0 0 870 0
2010/09/13 0 0 0 870 0
2010/09/10 870 870 870 870 100
2010/09/09 0 0 0 870 0
2010/09/08 0 0 0 870 0
2010/09/07 0 0 0 850 0
2010/09/06 0 0 0 850 0
2010/09/03 0 0 0 850 0
2010/09/02 850 850 850 850 2,000
2010/09/01 0 0 0 840 0
2010/08/31 840 840 840 840 100
2010/08/30 900 900 855 869 3,400
2010/08/27 869 870 869 870 500
2010/08/26 0 0 0 870 0
2010/08/25 870 870 870 870 1,000
2010/08/24 860 860 845 845 400
2010/08/23 0 0 0 845 0
2010/08/20 0 0 0 845 0
2010/08/19 0 0 0 845 0
2010/08/18 0 0 0 845 0
2010/08/17 0 0 0 845 0
2010/08/16 850 850 845 845 300
2010/08/13 850 850 850 850 200
2010/08/12 0 0 0 855 0
2010/08/11 855 855 855 855 1,000
2010/08/10 0 0 0 870 0
2010/08/09 870 870 870 870 200
2010/08/06 0 0 0 855 0
2010/08/05 0 0 0 855 0
2010/08/04 855 855 855 855 100
2010/08/03 0 0 0 855 0
2010/08/02 0 0 0 855 0
2010/07/30 0 0 0 855 0
2010/07/29 855 855 855 855 100
2010/07/28 870 870 855 855 1,400
2010/07/27 870 870 870 870 1,200
2010/07/26 935 935 935 935 2,200
2010/07/23 0 0 0 835 0
2010/07/22 835 835 835 835 100
2010/07/21 0 0 0 831 0
2010/07/20 831 831 831 831 100
2010/07/16 0 0 0 831 0
2010/07/15 0 0 0 831 0
2010/07/14 831 831 831 831 1,600
2010/07/13 831 831 831 831 1,000
2010/07/12 822 831 822 831 600
2010/07/09 835 835 820 820 3,900
2010/07/08 850 850 850 850 100
2010/07/07 0 0 0 850 0
2010/07/06 0 0 0 850 0
2010/07/05 851 853 850 850 4,400
2010/07/02 870 870 870 870 200
2010/07/01 0 0 0 870 0
2010/06/30 0 0 0 870 0
2010/06/29 0 0 0 888 0
2010/06/28 888 888 888 888 1,300
2010/06/25 869 869 869 869 1,100
2010/06/24 850 866 850 866 500
2010/06/23 850 850 850 850 100
2010/06/22 850 851 850 850 3,300
2010/06/21 858 858 858 858 100
2010/06/18 0 0 0 870 0
2010/06/17 0 0 0 870 0
2010/06/16 0 0 0 870 0
2010/06/15 870 870 870 870 100
2010/06/14 0 0 0 870 0
2010/06/11 870 870 870 870 1,900
2010/06/10 845 845 845 845 100
2010/06/09 0 0 0 830 0
2010/06/08 830 830 830 830 200
2010/06/07 0 0 0 826 0
2010/06/04 0 0 0 826 0
2010/06/03 0 0 0 826 0
2010/06/02 826 826 826 826 100
2010/06/01 0 0 0 869 0
2010/05/31 0 0 0 869 0
2010/05/28 869 869 869 869 1,300
2010/05/27 846 846 820 820 1,000
2010/05/26 0 0 0 865 0
2010/05/25 865 865 865 865 900
2010/05/24 855 855 855 855 400
2010/05/21 855 855 855 855 1,000
2010/05/20 0 0 0 855 0
2010/05/19 855 855 855 855 600
2010/05/18 0 0 0 855 0
2010/05/17 855 855 855 855 1,200
2010/05/14 0 0 0 858 0
2010/05/13 860 860 858 858 200
2010/05/12 856 862 856 862 1,100
2010/05/11 855 856 855 855 1,800
2010/05/10 855 855 855 855 800
2010/05/07 0 0 0 870 0
2010/05/06 0 0 0 870 0
2010/04/30 856 870 856 870 300
2010/04/28 888 888 857 857 1,700
2010/04/27 873 875 873 874 700
2010/04/26 885 885 866 866 1,600
2010/04/23 861 865 861 865 600
2010/04/22 861 861 861 861 1,000
2010/04/21 0 0 0 858 0
2010/04/20 858 858 858 858 500
2010/04/19 858 858 858 858 1,000
2010/04/16 0 0 0 858 0
2010/04/15 861 861 858 858 200
2010/04/14 0 0 0 851 0
2010/04/13 0 0 0 851 0
2010/04/12 0 0 0 851 0
2010/04/09 0 0 0 851 0
2010/04/08 0 0 0 851 0
2010/04/07 0 0 0 851 0
2010/04/06 851 851 851 851 100
2010/04/05 0 0 0 850 0
2010/04/02 850 852 850 850 400
2010/04/01 0 0 0 850 0
2010/03/31 850 850 850 850 100
2010/03/29 945 945 881 881 1,500
2010/03/26 888 888 888 888 500
2010/03/25 900 900 900 900 900
2010/03/18 824 830 824 830 1,300
2010/03/17 828 828 810 810 2,500
2010/03/12 806 806 806 806 1,000
2010/03/11 830 830 830 830 200
2010/03/01 845 845 830 830 1,800
2010/02/26 802 802 802 802 300
2010/02/25 805 812 804 807 4,100
2010/02/24 809 820 809 820 900
2010/02/23 807 808 807 808 400
2010/02/19 805 805 805 805 200
2010/02/17 810 810 810 810 100
2010/02/08 801 801 801 801 100
2010/02/02 799 799 799 799 700
2010/01/29 821 821 821 821 100
2010/01/28 836 836 836 836 1,800
2010/01/27 812 820 812 820 400
2010/01/26 810 812 810 811 500
2010/01/25 805 810 805 810 1,500
2010/01/22 806 820 806 820 300
2010/01/21 796 796 796 796 100
2010/01/20 795 795 795 795 7,400
2010/01/19 799 800 795 795 3,500
2010/01/18 800 800 799 799 300
2010/01/15 797 821 795 806 1,400
2010/01/14 802 802 799 799 1,300
2010/01/13 798 801 798 799 900
2010/01/12 801 802 797 797 1,600
2010/01/08 801 801 801 801 200
2010/01/07 798 798 797 797 200
2010/01/06 798 798 798 798 200
2010/01/05 799 799 799 799 200
2010/01/04 795 798 795 798 200

このページの先頭へ