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
2014/12/30 1,120 1,130 1,120 1,130 800
2014/12/29 1,120 1,120 1,120 1,120 2,200
2014/12/26 1,110 1,120 1,110 1,120 3,700
2014/12/25 1,120 1,120 1,120 1,120 400
2014/12/24 1,140 1,140 1,140 1,140 200
2014/12/22 1,100 1,135 1,100 1,135 700
2014/12/19 1,021 1,100 1,021 1,100 3,300
2014/12/16 1,050 1,050 1,040 1,040 200
2014/12/15 1,060 1,060 1,060 1,060 400
2014/12/12 1,044 1,060 1,032 1,060 3,100
2014/12/11 1,031 1,031 1,031 1,031 100
2014/12/10 1,035 1,035 1,030 1,030 1,700
2014/12/08 1,040 1,040 1,025 1,025 1,900
2014/12/05 1,034 1,044 1,025 1,044 2,600
2014/12/04 1,028 1,028 1,028 1,028 100
2014/12/03 1,010 1,010 1,010 1,010 1,300
2014/12/01 1,010 1,010 1,008 1,010 3,100
2014/11/28 1,030 1,030 1,026 1,026 6,000
2014/11/27 1,020 1,020 1,015 1,020 2,200
2014/11/26 1,000 1,003 1,000 1,003 1,600
2014/11/25 1,009 1,009 1,000 1,000 700
2014/11/21 999 999 997 997 1,300
2014/11/19 1,000 1,004 998 1,004 800
2014/11/18 998 998 998 998 700
2014/11/17 988 998 986 998 2,100
2014/11/14 999 1,000 993 1,000 800
2014/11/13 991 991 991 991 200
2014/11/12 990 1,000 982 1,000 3,400
2014/11/11 1,000 1,000 992 992 600
2014/11/10 1,000 1,000 1,000 1,000 100
2014/11/07 1,005 1,005 1,000 1,000 800
2014/11/06 1,001 1,001 1,001 1,001 300
2014/11/05 1,000 1,000 991 1,000 600
2014/11/04 1,000 1,000 1,000 1,000 300
2014/10/31 992 996 980 996 1,900
2014/10/30 992 992 992 992 300
2014/10/28 992 992 992 992 1,100
2014/10/27 985 1,000 985 998 1,400
2014/10/24 995 995 995 995 700
2014/10/20 990 993 990 993 500
2014/10/16 1,000 1,000 1,000 1,000 500
2014/10/15 998 998 998 998 100
2014/10/14 1,010 1,014 1,010 1,014 200
2014/10/10 1,010 1,015 1,002 1,002 1,100
2014/10/09 1,010 1,030 1,010 1,020 700
2014/10/08 1,030 1,030 1,020 1,030 1,600
2014/10/06 1,028 1,030 1,028 1,030 3,900
2014/10/03 1,028 1,028 1,028 1,028 700
2014/10/01 1,030 1,030 1,030 1,030 1,100
2014/09/29 1,030 1,031 1,030 1,030 2,500
2014/09/26 1,008 1,020 1,008 1,020 2,100
2014/09/25 1,008 1,018 1,008 1,018 600
2014/09/22 1,004 1,004 1,004 1,004 100
2014/09/19 1,004 1,004 1,004 1,004 400
2014/09/18 1,020 1,020 1,020 1,020 200
2014/09/17 1,008 1,020 1,008 1,020 1,000
2014/09/16 1,008 1,008 1,008 1,008 100
2014/09/11 1,008 1,010 1,008 1,010 200
2014/09/05 1,012 1,012 1,012 1,012 100
2014/09/03 1,013 1,016 1,013 1,016 400
2014/09/02 1,020 1,025 1,020 1,025 200
2014/09/01 1,020 1,020 1,007 1,019 1,400
2014/08/29 1,017 1,039 1,017 1,020 800
2014/08/28 1,049 1,049 1,047 1,047 1,100
2014/08/27 1,013 1,040 1,013 1,040 900
2014/08/26 1,016 1,016 1,016 1,016 300
2014/08/25 1,005 1,008 1,002 1,004 2,000
2014/08/21 1,015 1,015 1,015 1,015 100
2014/08/20 1,030 1,045 1,030 1,045 1,000
2014/08/19 1,022 1,030 1,021 1,030 5,000
2014/08/18 1,022 1,022 1,000 1,000 400
2014/08/14 1,000 1,000 1,000 1,000 400
2014/08/13 1,000 1,000 1,000 1,000 200
2014/08/08 1,000 1,000 997 1,000 400
2014/08/07 1,001 1,001 1,001 1,001 100
2014/07/28 1,032 1,032 1,012 1,030 1,200
2014/07/25 1,000 1,010 1,000 1,010 700
2014/07/24 1,000 1,000 1,000 1,000 100
2014/07/23 995 1,000 995 1,000 1,100
2014/07/22 1,000 1,000 1,000 1,000 600
2014/07/18 1,000 1,000 1,000 1,000 400
2014/07/17 995 1,000 995 1,000 800
2014/07/16 1,032 1,032 990 995 4,200
2014/07/15 1,000 1,000 1,000 1,000 400
2014/07/14 1,000 1,000 1,000 1,000 300
2014/07/10 1,000 1,000 1,000 1,000 100
2014/07/08 1,032 1,032 1,032 1,032 500
2014/07/07 1,032 1,032 1,032 1,032 100
2014/07/04 1,001 1,005 1,001 1,005 1,100
2014/07/03 1,000 1,000 1,000 1,000 300
2014/07/02 990 1,050 989 1,001 2,600
2014/06/30 985 985 985 985 1,400
2014/06/27 970 970 965 970 500
2014/06/26 968 970 968 970 200
2014/06/25 970 970 970 970 100
2014/06/24 965 970 965 970 600
2014/06/23 960 965 960 965 400
2014/06/18 955 955 955 955 100
2014/06/17 950 962 950 962 200
2014/06/16 957 957 957 957 100
2014/06/13 950 957 950 957 400
2014/06/12 950 950 950 950 300
2014/06/11 957 957 957 957 100
2014/06/09 951 951 950 950 1,000
2014/06/06 951 951 951 951 200
2014/06/05 950 952 950 951 500
2014/06/04 950 950 950 950 400
2014/06/03 936 950 935 950 4,200
2014/06/02 952 952 951 951 300
2014/05/30 952 952 952 952 100
2014/05/28 966 966 966 966 1,000
2014/05/27 950 960 950 960 1,300
2014/05/26 943 950 943 950 200
2014/05/23 921 930 921 930 200
2014/05/14 910 921 910 921 600
2014/05/13 950 950 910 910 2,600
2014/05/12 951 965 950 960 900
2014/05/09 966 966 966 966 400
2014/05/08 956 956 951 951 1,500
2014/05/07 960 960 960 960 500
2014/04/28 987 987 960 960 1,700
2014/04/25 951 972 951 972 900
2014/04/22 969 969 955 955 200
2014/04/21 959 959 959 959 100
2014/04/16 950 959 950 959 1,200
2014/04/11 950 950 950 950 100
2014/04/10 950 950 950 950 400
2014/04/09 960 960 950 950 2,200
2014/04/07 964 968 964 968 600
2014/04/04 972 972 960 960 600
2014/04/03 972 972 961 961 300
2014/04/02 956 960 956 960 300
2014/04/01 958 960 956 956 600
2014/03/31 980 980 953 958 600
2014/03/28 1,040 1,050 976 986 2,800
2014/03/27 950 950 950 950 200
2014/03/25 951 951 951 951 200
2014/03/24 950 951 950 951 600
2014/03/20 982 982 955 955 1,100
2014/03/18 982 982 982 982 100
2014/03/17 981 981 981 981 100
2014/03/11 977 980 977 978 800
2014/03/10 1,000 1,000 992 992 1,800
2014/03/07 1,000 1,030 992 992 3,200
2014/03/06 1,040 1,040 1,040 1,040 100
2014/03/04 1,050 1,050 1,050 1,050 100
2014/03/03 1,000 1,050 1,000 1,050 500
2014/02/28 1,010 1,010 1,010 1,010 1,000
2014/02/27 1,000 1,001 1,000 1,000 1,000
2014/02/26 999 1,000 999 1,000 400
2014/02/25 990 1,005 989 989 700
2014/02/24 1,018 1,018 1,018 1,018 100
2014/02/20 990 1,018 984 984 700
2014/02/18 1,014 1,014 1,014 1,014 1,000
2014/02/17 999 999 999 999 100
2014/02/14 1,000 1,000 999 999 400
2014/02/12 1,027 1,027 1,027 1,027 100
2014/02/07 1,000 1,000 1,000 1,000 700
2014/02/06 1,083 1,083 1,023 1,024 700
2014/02/05 1,140 1,140 1,140 1,140 500
2014/02/04 1,000 1,050 1,000 1,050 2,800
2014/02/03 1,020 1,040 1,020 1,040 600
2014/01/30 1,020 1,050 1,020 1,050 200
2014/01/29 970 1,050 970 1,050 4,000
2014/01/28 976 977 967 976 1,900
2014/01/27 954 961 954 960 400
2014/01/24 961 961 960 960 700
2014/01/23 974 974 965 965 500
2014/01/22 970 970 961 964 1,400
2014/01/21 969 969 969 969 200
2014/01/20 960 960 955 955 1,000
2014/01/17 963 964 963 964 200
2014/01/15 950 961 950 955 500
2014/01/14 950 950 946 946 3,800
2014/01/10 944 955 944 951 600
2014/01/09 959 959 959 959 200
2014/01/08 961 961 959 960 1,000
2014/01/07 950 955 950 955 300
2014/01/06 932 935 932 935 200

このページの先頭へ