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
2012/12/28 1,040 1,040 1,040 1,040 1,000
2012/12/27 1,030 1,030 1,030 1,030 400
2012/12/25 1,011 1,045 1,011 1,020 1,600
2012/12/21 1,033 1,041 1,033 1,041 400
2012/12/20 1,043 1,043 1,043 1,043 100
2012/12/18 1,032 1,032 1,031 1,031 2,300
2012/12/14 1,031 1,031 1,031 1,031 200
2012/12/13 1,042 1,042 1,032 1,032 200
2012/12/12 1,070 1,070 1,070 1,070 100
2012/12/07 1,027 1,050 1,027 1,050 600
2012/12/04 1,016 1,016 1,016 1,016 100
2012/11/29 1,010 1,011 1,010 1,011 300
2012/11/28 1,080 1,080 1,007 1,007 1,100
2012/11/22 1,000 1,000 1,000 1,000 100
2012/11/21 1,000 1,001 1,000 1,000 3,300
2012/11/20 1,000 1,000 1,000 1,000 2,900
2012/11/19 1,005 1,005 1,000 1,000 1,700
2012/11/08 1,000 1,000 1,000 1,000 100
2012/10/31 1,001 1,001 1,001 1,001 100
2012/10/29 1,000 1,000 1,000 1,000 1,400
2012/10/26 999 1,010 999 1,010 700
2012/10/25 990 991 990 991 600
2012/10/19 990 990 990 990 800
2012/10/18 982 983 982 983 800
2012/10/11 975 975 975 975 100
2012/10/09 975 975 975 975 300
2012/10/05 978 978 975 976 1,500
2012/10/04 1,000 1,000 976 990 1,200
2012/10/03 1,000 1,000 1,000 1,000 200
2012/10/02 1,100 1,100 985 985 3,300
2012/10/01 1,100 1,100 1,000 1,000 400
2012/09/28 1,075 1,100 1,075 1,100 1,600
2012/09/27 1,010 1,010 1,010 1,010 200
2012/09/26 1,025 1,025 1,025 1,025 100
2012/09/25 991 1,005 991 1,005 200
2012/09/24 1,022 1,038 1,022 1,038 300
2012/09/21 1,018 1,018 1,018 1,018 100
2012/09/20 985 1,000 985 1,000 200
2012/09/19 1,000 1,000 1,000 1,000 400
2012/09/18 1,000 1,000 1,000 1,000 200
2012/09/14 990 1,000 990 1,000 1,400
2012/09/13 990 990 990 990 200
2012/09/12 989 989 989 989 100
2012/09/11 975 975 975 975 4,900
2012/09/06 980 980 980 980 100
2012/09/04 975 976 975 976 2,000
2012/08/31 1,000 1,000 1,000 1,000 100
2012/08/30 989 989 989 989 100
2012/08/29 980 980 980 980 2,700
2012/08/28 990 990 976 976 3,900
2012/08/27 979 989 979 989 300
2012/08/22 979 979 979 979 600
2012/08/17 977 977 977 977 100
2012/08/16 976 976 976 976 200
2012/08/15 975 976 975 976 1,100
2012/08/10 976 976 976 976 1,100
2012/08/09 976 976 976 976 100
2012/08/08 976 976 976 976 1,300
2012/08/07 975 975 975 975 2,500
2012/07/31 981 981 981 981 300
2012/07/30 989 989 989 989 1,000
2012/07/27 991 991 982 982 2,800
2012/07/26 989 990 989 990 1,200
2012/07/25 981 989 981 989 1,200
2012/07/24 992 992 992 992 900
2012/07/18 981 981 981 981 1,400
2012/07/13 981 981 981 981 1,000
2012/07/09 981 981 981 981 1,000
2012/07/04 978 978 978 978 200
2012/07/03 1,020 1,020 976 976 600
2012/07/02 1,016 1,016 976 976 500
2012/06/29 982 982 982 982 300
2012/06/28 982 982 982 982 1,000
2012/06/27 971 980 971 980 3,700
2012/06/25 990 990 986 986 1,800
2012/06/20 1,000 1,000 1,000 1,000 100
2012/06/12 996 996 991 991 1,000
2012/06/11 1,018 1,018 1,000 1,000 200
2012/06/08 1,007 1,020 1,007 1,020 1,700
2012/06/07 1,007 1,007 1,007 1,007 100
2012/06/05 992 992 992 992 400
2012/05/28 1,020 1,020 1,020 1,020 1,100
2012/05/25 990 990 990 990 500
2012/05/24 990 990 990 990 800
2012/05/18 1,000 1,000 1,000 1,000 2,100
2012/05/17 1,000 1,000 1,000 1,000 200
2012/05/16 1,000 1,000 1,000 1,000 800
2012/05/15 1,019 1,019 1,000 1,000 1,100
2012/05/10 1,000 1,000 1,000 1,000 1,000
2012/05/08 1,000 1,000 1,000 1,000 1,000
2012/05/07 1,005 1,005 1,000 1,000 1,600
2012/05/01 1,019 1,019 1,019 1,019 1,000
2012/04/27 1,006 1,010 1,006 1,010 400
2012/04/25 1,003 1,003 1,003 1,003 400
2012/04/23 1,001 1,001 1,001 1,001 400
2012/04/19 1,000 1,000 1,000 1,000 100
2012/04/17 993 993 993 993 300
2012/04/13 992 992 992 992 4,100
2012/04/10 1,010 1,010 1,000 1,010 8,200
2012/04/06 1,020 1,020 1,010 1,010 5,000
2012/04/04 1,020 1,020 1,020 1,020 2,000
2012/03/30 1,020 1,020 1,020 1,020 3,500
2012/03/29 1,020 1,020 1,020 1,020 1,000
2012/03/28 1,012 1,012 1,012 1,012 1,100
2012/03/27 1,022 1,022 1,022 1,022 500
2012/03/26 1,021 1,021 1,021 1,021 500
2012/03/23 1,035 1,038 1,035 1,038 200
2012/03/22 1,020 1,020 1,020 1,020 400
2012/03/21 1,024 1,024 1,024 1,024 100
2012/03/16 1,010 1,020 1,010 1,020 2,700
2012/03/14 1,010 1,010 1,010 1,010 1,000
2012/03/12 1,010 1,010 1,010 1,010 800
2012/03/05 1,010 1,010 1,010 1,010 1,000
2012/02/29 1,010 1,010 1,010 1,010 700
2012/02/28 1,000 1,000 1,000 1,000 1,600
2012/02/27 1,001 1,001 1,000 1,000 1,800
2012/02/24 1,026 1,027 1,026 1,027 600
2012/02/23 1,015 1,015 1,015 1,015 100
2012/02/22 1,010 1,010 1,010 1,010 500
2012/02/20 1,032 1,032 1,032 1,032 200
2012/02/15 1,000 1,000 1,000 1,000 400
2012/02/13 1,010 1,010 1,010 1,010 2,100
2012/02/10 1,020 1,020 1,020 1,020 1,000
2012/02/08 1,020 1,020 1,020 1,020 800
2012/02/07 1,001 1,001 1,001 1,001 100
2012/01/31 1,020 1,020 1,020 1,020 20,000
2012/01/30 1,020 1,020 1,010 1,010 1,300
2012/01/27 1,042 1,042 1,042 1,042 500
2012/01/26 1,020 1,020 1,020 1,020 1,000
2012/01/25 1,060 1,060 1,060 1,060 1,600
2012/01/24 1,030 1,030 1,030 1,030 100
2012/01/23 1,030 1,030 1,030 1,030 100
2012/01/20 1,010 1,010 1,010 1,010 1,000
2012/01/16 1,015 1,015 1,015 1,015 100
2012/01/13 1,040 1,040 1,010 1,010 1,800
2012/01/12 1,040 1,040 1,040 1,040 1,900
2012/01/11 1,040 1,040 1,040 1,040 700
2012/01/10 1,040 1,040 1,040 1,040 200

このページの先頭へ