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
2011/12/29 1,040 1,040 1,040 1,040 500
2011/12/28 1,045 1,045 1,045 1,045 3,100
2011/12/27 1,060 1,060 1,045 1,045 2,200
2011/12/26 1,079 1,079 1,079 1,079 2,700
2011/12/22 1,045 1,058 1,045 1,058 400
2011/12/21 1,047 1,048 1,045 1,048 1,000
2011/12/20 1,059 1,059 1,059 1,059 100
2011/12/19 1,042 1,042 1,040 1,040 4,100
2011/12/16 1,041 1,041 1,040 1,040 1,700
2011/12/15 1,050 1,050 1,050 1,050 100
2011/12/14 1,032 1,032 1,032 1,032 100
2011/12/13 1,090 1,090 1,023 1,039 900
2011/12/12 1,084 1,093 1,084 1,093 3,300
2011/12/08 1,050 1,050 1,050 1,050 100
2011/12/07 1,047 1,047 1,046 1,046 200
2011/12/06 1,040 1,045 1,040 1,045 800
2011/12/01 1,060 1,060 1,060 1,060 400
2011/11/30 0 0 0 1,060 0
2011/11/29 1,060 1,060 1,060 1,060 200
2011/11/28 1,060 1,060 1,060 1,060 1,100
2011/11/25 1,060 1,060 1,055 1,060 2,000
2011/11/24 0 0 0 1,000 0
2011/11/22 0 0 0 1,000 0
2011/11/21 0 0 0 1,000 0
2011/11/18 1,000 1,000 1,000 1,000 1,000
2011/11/17 0 0 0 1,000 0
2011/11/16 0 0 0 1,000 0
2011/11/15 1,000 1,000 1,000 1,000 100
2011/11/14 1,000 1,000 1,000 1,000 1,600
2011/11/11 0 0 0 1,001 0
2011/11/10 0 0 0 1,001 0
2011/11/09 0 0 0 1,001 0
2011/11/08 0 0 0 1,001 0
2011/11/07 0 0 0 1,001 0
2011/11/04 987 1,001 987 1,001 200
2011/11/02 0 0 0 1,006 0
2011/11/01 1,006 1,006 1,006 1,006 300
2011/10/31 0 0 0 1,055 0
2011/10/28 1,055 1,055 1,055 1,055 1,000
2011/10/27 1,054 1,054 1,054 1,054 200
2011/10/26 0 0 0 1,055 0
2011/10/25 1,055 1,055 1,055 1,055 1,600
2011/10/24 1,021 1,025 1,021 1,025 500
2011/10/21 1,020 1,059 1,020 1,059 3,600
2011/10/20 1,005 1,005 1,005 1,005 100
2011/10/19 0 0 0 1,020 0
2011/10/18 0 0 0 1,020 0
2011/10/17 1,020 1,020 1,020 1,020 100
2011/10/14 0 0 0 1,059 0
2011/10/13 0 0 0 1,059 0
2011/10/12 0 0 0 1,059 0
2011/10/11 0 0 0 1,059 0
2011/10/07 0 0 0 1,059 0
2011/10/06 0 0 0 1,059 0
2011/10/05 0 0 0 1,059 0
2011/10/04 0 0 0 1,059 0
2011/10/03 0 0 0 1,059 0
2011/09/30 0 0 0 1,059 0
2011/09/29 0 0 0 1,059 0
2011/09/28 1,059 1,059 1,059 1,059 1,000
2011/09/27 1,000 1,020 1,000 1,012 4,500
2011/09/26 1,020 1,020 1,020 1,020 1,700
2011/09/22 1,000 1,000 1,000 1,000 2,100
2011/09/21 1,011 1,011 1,005 1,005 700
2011/09/20 0 0 0 1,002 0
2011/09/16 0 0 0 985 0
2011/09/15 0 0 0 985 0
2011/09/14 0 0 0 985 0
2011/09/13 985 985 985 985 600
2011/09/12 0 0 0 970 0
2011/09/09 0 0 0 970 0
2011/09/08 0 0 0 970 0
2011/09/07 0 0 0 970 0
2011/09/06 970 970 970 970 1,000
2011/09/05 985 985 985 985 1,400
2011/09/02 0 0 0 990 0
2011/09/01 0 0 0 970 0
2011/08/31 0 0 0 970 0
2011/08/30 970 970 970 970 300
2011/08/29 1,039 1,039 1,000 1,000 1,200
2011/08/26 980 995 971 995 700
2011/08/25 1,039 1,039 972 972 3,000
2011/08/24 1,000 1,000 1,000 1,000 200
2011/08/23 0 0 0 980 0
2011/08/22 0 0 0 980 0
2011/08/19 0 0 0 980 0
2011/08/18 0 0 0 980 0
2011/08/17 0 0 0 980 0
2011/08/16 980 980 980 980 1,000
2011/08/15 0 0 0 980 0
2011/08/12 0 0 0 980 0
2011/08/11 980 980 980 980 1,000
2011/08/10 980 980 980 980 100
2011/08/09 0 0 0 980 0
2011/08/08 0 0 0 980 0
2011/08/05 0 0 0 980 0
2011/08/04 0 0 0 980 0
2011/08/03 980 980 980 980 100
2011/08/02 0 0 0 1,000 0
2011/08/01 0 0 0 1,040 0
2011/07/29 0 0 0 1,040 0
2011/07/28 1,040 1,040 1,040 1,040 1,000
2011/07/27 970 975 970 975 200
2011/07/26 1,001 1,001 960 970 600
2011/07/25 1,079 1,079 1,079 1,079 2,700
2011/07/22 977 991 977 991 200
2011/07/21 0 0 0 945 0
2011/07/20 945 945 945 945 1,400
2011/07/19 965 965 960 960 600
2011/07/15 0 0 0 965 0
2011/07/14 965 965 965 965 1,000
2011/07/13 0 0 0 960 0
2011/07/12 950 960 950 960 6,800
2011/07/11 967 990 959 990 1,700
2011/07/08 950 962 950 962 2,100
2011/07/07 0 0 0 940 0
2011/07/06 0 0 0 940 0
2011/07/05 940 940 940 940 200
2011/07/04 1,000 1,000 1,000 1,000 200
2011/07/01 0 0 0 995 0
2011/06/30 0 0 0 995 0
2011/06/29 0 0 0 995 0
2011/06/28 995 995 995 995 1,000
2011/06/27 964 980 964 980 2,200
2011/06/24 945 949 945 949 200
2011/06/23 0 0 0 920 0
2011/06/22 950 950 920 920 1,400
2011/06/21 0 0 0 932 0
2011/06/20 932 932 932 932 100
2011/06/17 0 0 0 931 0
2011/06/16 0 0 0 931 0
2011/06/15 0 0 0 931 0
2011/06/14 0 0 0 931 0
2011/06/13 915 931 915 931 2,500
2011/06/10 1,089 1,090 1,080 1,080 4,000
2011/06/09 940 940 940 940 100
2011/06/08 940 940 940 940 200
2011/06/07 955 955 955 955 100
2011/06/06 0 0 0 895 0
2011/06/03 895 895 895 895 900
2011/06/02 0 0 0 910 0
2011/06/01 910 910 910 910 100
2011/05/31 0 0 0 924 0
2011/05/30 924 924 924 924 1,600
2011/05/27 925 925 925 925 800
2011/05/26 923 925 920 925 1,200
2011/05/25 925 925 910 910 2,900
2011/05/24 925 925 925 925 1,000
2011/05/23 915 925 908 925 1,100
2011/05/20 0 0 0 920 0
2011/05/19 920 920 920 920 100
2011/05/18 0 0 0 905 0
2011/05/17 0 0 0 905 0
2011/05/16 905 905 905 905 100
2011/05/13 0 0 0 895 0
2011/05/12 895 895 895 895 600
2011/05/11 0 0 0 910 0
2011/05/10 0 0 0 910 0
2011/05/09 890 910 890 910 1,700
2011/05/06 0 0 0 1,000 0
2011/05/02 0 0 0 1,000 0
2011/04/28 1,000 1,000 1,000 1,000 1,200
2011/04/27 0 0 0 980 0
2011/04/26 980 980 980 980 200
2011/04/25 1,000 1,000 1,000 1,000 1,800
2011/04/22 950 950 950 950 300
2011/04/21 0 0 0 925 0
2011/04/20 0 0 0 910 0
2011/04/19 910 910 910 910 200
2011/04/18 0 0 0 915 0
2011/04/15 920 920 910 915 500
2011/04/14 925 925 920 920 400
2011/04/13 915 915 915 915 100
2011/04/12 0 0 0 940 0
2011/04/11 940 940 940 940 100
2011/04/08 873 873 873 873 100
2011/04/07 0 0 0 875 0
2011/04/06 880 880 875 875 200
2011/04/05 0 0 0 885 0
2011/04/04 885 885 885 885 100
2011/04/01 0 0 0 890 0
2011/03/31 0 0 0 890 0
2011/03/30 0 0 0 890 0
2011/03/29 900 900 890 890 1,200
2011/03/28 1,000 1,000 1,000 1,000 1,100
2011/03/25 970 970 960 960 2,000
2011/03/24 940 940 940 940 700
2011/03/23 0 0 0 892 0
2011/03/22 892 892 892 892 800
2011/03/18 848 848 848 848 300
2011/03/17 0 0 0 848 0
2011/03/16 0 0 0 848 0
2011/03/15 848 848 848 848 900
2011/03/14 0 0 0 939 0
2011/03/11 0 0 0 939 0
2011/03/10 0 0 0 939 0
2011/03/09 0 0 0 939 0
2011/03/08 0 0 0 939 0
2011/03/07 0 0 0 939 0
2011/03/04 0 0 0 939 0
2011/03/03 0 0 0 939 0
2011/03/02 0 0 0 939 0
2011/03/01 913 939 913 939 200
2011/02/28 985 985 985 985 1,200
2011/02/25 930 945 930 945 1,700
2011/02/24 0 0 0 920 0
2011/02/23 0 0 0 920 0
2011/02/22 0 0 0 920 0
2011/02/21 0 0 0 920 0
2011/02/18 0 0 0 920 0
2011/02/17 920 920 920 920 2,700
2011/02/16 0 0 0 900 0
2011/02/15 0 0 0 900 0
2011/02/14 892 900 892 900 1,100
2011/02/10 900 900 900 900 200
2011/02/09 900 900 900 900 2,400
2011/02/08 0 0 0 890 0
2011/02/07 0 0 0 890 0
2011/02/04 890 890 890 890 100
2011/02/03 0 0 0 899 0
2011/02/02 0 0 0 899 0
2011/02/01 0 0 0 899 0
2011/01/31 0 0 0 899 0
2011/01/28 899 899 899 899 1,400
2011/01/27 893 896 893 895 500
2011/01/26 0 0 0 896 0
2011/01/25 896 896 896 896 1,000
2011/01/24 885 885 884 884 500
2011/01/21 0 0 0 882 0
2011/01/20 0 0 0 882 0
2011/01/19 0 0 0 882 0
2011/01/18 0 0 0 882 0
2011/01/17 0 0 0 882 0
2011/01/14 882 882 882 882 200
2011/01/13 874 894 870 894 2,300
2011/01/12 880 880 880 880 300
2011/01/11 0 0 0 900 0
2011/01/07 0 0 0 900 0
2011/01/06 0 0 0 900 0
2011/01/05 0 0 0 925 0
2011/01/04 0 0 0 925 0

このページの先頭へ