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
2013/12/30 940 940 936 940 2,600
2013/12/27 936 936 936 936 300
2013/12/26 921 921 921 921 200
2013/12/25 918 920 916 916 1,200
2013/12/24 948 948 927 933 1,600
2013/12/20 922 965 900 933 9,900
2013/12/19 930 940 929 940 3,600
2013/12/16 933 933 933 933 100
2013/12/13 931 941 931 941 1,300
2013/12/12 941 941 935 935 300
2013/12/10 931 933 931 933 900
2013/12/09 925 937 925 937 600
2013/12/04 937 937 930 930 1,300
2013/12/03 933 938 931 937 4,900
2013/12/02 930 934 930 934 2,300
2013/11/29 924 925 924 925 4,100
2013/11/28 923 926 923 926 1,500
2013/11/27 932 932 923 923 2,400
2013/11/26 930 932 930 932 200
2013/11/25 920 930 920 924 4,500
2013/11/22 922 933 922 930 1,200
2013/11/21 931 931 924 930 1,300
2013/11/20 930 930 930 930 300
2013/11/19 928 931 926 926 700
2013/11/18 925 926 921 925 1,500
2013/11/15 922 922 922 922 300
2013/11/14 920 930 920 929 1,300
2013/11/13 923 935 921 921 500
2013/11/12 918 918 918 918 200
2013/11/11 917 918 917 917 600
2013/11/08 939 939 909 915 2,200
2013/11/07 910 910 910 910 500
2013/11/06 920 920 908 909 1,100
2013/11/05 921 921 921 921 200
2013/11/01 923 923 920 920 800
2013/10/31 929 929 929 929 100
2013/10/30 927 929 927 929 300
2013/10/28 933 933 925 925 1,500
2013/10/25 922 925 922 925 800
2013/10/24 928 928 928 928 200
2013/10/23 938 938 929 929 6,200
2013/10/21 944 953 944 953 200
2013/10/18 944 944 944 944 300
2013/10/17 957 959 957 959 200
2013/10/11 960 960 958 958 3,200
2013/10/09 934 935 934 935 300
2013/10/08 935 936 935 936 200
2013/10/07 945 945 944 944 500
2013/10/04 939 942 939 942 1,100
2013/10/02 960 960 951 960 1,700
2013/10/01 960 960 960 960 400
2013/09/30 960 960 960 960 3,400
2013/09/27 958 965 958 960 1,500
2013/09/26 902 960 902 957 32,100
2013/09/25 1,002 1,002 1,002 1,002 100
2013/09/20 1,010 1,025 1,010 1,025 300
2013/09/19 1,010 1,010 1,010 1,010 100
2013/09/17 990 1,019 990 1,019 200
2013/09/10 990 990 990 990 200
2013/09/09 982 982 982 982 200
2013/09/04 980 980 980 980 400
2013/09/03 976 1,009 961 990 2,100
2013/09/02 999 1,050 999 1,036 2,900
2013/08/30 984 1,000 972 1,000 1,200
2013/08/28 1,000 1,000 972 972 1,100
2013/08/27 978 985 978 985 300
2013/08/26 980 982 976 976 1,300
2013/08/23 980 980 980 980 100
2013/08/20 980 980 980 980 500
2013/08/19 965 965 965 965 100
2013/08/16 955 955 955 955 100
2013/08/14 951 951 951 951 100
2013/08/12 958 958 950 950 600
2013/08/09 970 970 970 970 300
2013/08/07 980 980 980 980 100
2013/08/06 970 984 970 984 700
2013/08/02 970 985 970 985 700
2013/08/01 970 970 970 970 1,000
2013/07/29 970 970 970 970 1,900
2013/07/26 992 992 960 970 6,100
2013/07/25 990 991 990 991 300
2013/07/22 991 991 991 991 300
2013/07/19 990 990 990 990 100
2013/07/17 990 990 990 990 500
2013/07/16 980 990 980 989 700
2013/07/11 991 991 990 990 1,000
2013/07/10 990 990 990 990 500
2013/07/09 980 990 980 990 800
2013/07/08 990 990 990 990 200
2013/07/05 971 1,010 971 981 1,800
2013/07/04 989 989 975 975 300
2013/07/03 970 970 970 970 500
2013/07/02 984 986 965 980 2,100
2013/06/28 986 986 986 986 1,000
2013/06/26 971 971 956 956 200
2013/06/25 957 985 956 956 1,400
2013/06/21 976 976 976 976 100
2013/06/20 960 961 960 961 300
2013/06/18 970 970 970 970 100
2013/06/17 941 941 941 941 1,200
2013/06/10 998 998 998 998 100
2013/06/07 984 984 984 984 100
2013/06/03 985 985 985 985 500
2013/05/31 1,010 1,010 990 1,010 600
2013/05/29 990 1,000 990 995 1,200
2013/05/28 1,020 1,020 992 992 1,100
2013/05/27 1,000 1,020 1,000 1,020 1,400
2013/05/24 1,033 1,040 1,033 1,040 200
2013/05/23 1,060 1,060 1,022 1,022 1,600
2013/05/21 1,079 1,080 1,079 1,079 300
2013/05/20 1,030 1,070 1,030 1,070 800
2013/05/17 1,030 1,030 1,030 1,030 1,000
2013/05/16 1,040 1,060 1,030 1,030 1,300
2013/05/15 1,060 1,060 1,060 1,060 1,200
2013/05/14 1,120 1,150 1,120 1,120 300
2013/05/13 1,100 1,100 1,070 1,100 5,100
2013/05/10 1,100 1,100 1,100 1,100 100
2013/05/09 1,100 1,100 1,100 1,100 1,600
2013/05/08 1,005 1,010 1,001 1,010 3,200
2013/05/07 998 1,012 988 1,005 1,400
2013/05/02 992 1,001 980 986 2,900
2013/05/01 995 1,000 995 1,000 3,300
2013/04/30 1,010 1,011 1,010 1,010 1,700
2013/04/26 1,011 1,015 1,007 1,007 1,500
2013/04/25 1,007 1,010 1,007 1,010 400
2013/04/24 1,007 1,008 1,007 1,007 300
2013/04/23 1,002 1,025 1,002 1,006 300
2013/04/22 1,002 1,013 1,002 1,002 700
2013/04/19 1,010 1,010 1,000 1,000 400
2013/04/18 1,010 1,010 1,010 1,010 500
2013/04/16 1,010 1,010 1,010 1,010 200
2013/04/12 1,010 1,010 1,010 1,010 100
2013/04/11 1,000 1,000 1,000 1,000 300
2013/04/09 1,007 1,007 1,007 1,007 100
2013/04/08 1,056 1,066 1,056 1,066 200
2013/04/05 1,059 1,059 1,059 1,059 100
2013/04/04 1,060 1,060 1,060 1,060 100
2013/04/03 1,027 1,040 1,027 1,040 600
2013/04/02 977 977 977 977 100
2013/04/01 990 990 990 990 100
2013/03/28 995 995 995 995 1,100
2013/03/27 999 999 999 999 400
2013/03/25 1,010 1,010 1,010 1,010 200
2013/03/22 1,010 1,010 1,010 1,010 100
2013/03/21 1,010 1,010 1,000 1,000 1,500
2013/03/19 1,015 1,015 1,015 1,015 100
2013/03/15 1,030 1,030 1,030 1,030 800
2013/03/14 1,026 1,031 1,026 1,030 400
2013/03/13 1,025 1,025 1,025 1,025 1,100
2013/03/11 1,060 1,060 1,060 1,060 700
2013/03/04 1,045 1,045 1,045 1,045 600
2013/03/01 1,059 1,059 1,059 1,059 100
2013/02/28 1,044 1,044 1,044 1,044 1,000
2013/02/27 1,075 1,075 1,075 1,075 300
2013/02/25 1,050 1,055 1,050 1,055 1,800
2013/02/19 1,065 1,066 1,040 1,040 1,700
2013/02/15 1,111 1,111 1,081 1,081 400
2013/02/14 1,111 1,111 1,111 1,111 100
2013/02/01 1,240 1,240 1,240 1,240 1,300
2013/01/29 1,060 1,060 1,060 1,060 200
2013/01/28 1,080 1,080 1,080 1,080 1,000
2013/01/25 1,050 1,051 1,050 1,050 1,800
2013/01/22 1,035 1,035 1,035 1,035 1,000
2013/01/17 1,030 1,030 1,030 1,030 900
2013/01/16 1,030 1,031 1,030 1,030 1,000
2013/01/10 1,030 1,030 1,030 1,030 100

このページの先頭へ