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
2016/12/30 1,102 1,102 1,102 1,102 200
2016/12/29 1,104 1,104 1,103 1,103 300
2016/12/28 1,100 1,101 1,100 1,101 1,000
2016/12/27 1,115 1,115 1,108 1,111 1,200
2016/12/26 1,114 1,115 1,113 1,115 300
2016/12/22 1,118 1,118 1,113 1,113 300
2016/12/21 1,120 1,120 1,119 1,119 300
2016/12/20 1,103 1,117 1,103 1,117 300
2016/12/19 1,103 1,105 1,103 1,105 200
2016/12/16 1,088 1,110 1,088 1,110 3,000
2016/12/15 1,118 1,118 1,118 1,118 100
2016/12/14 1,103 1,118 1,103 1,118 200
2016/12/13 1,120 1,120 1,103 1,103 700
2016/12/12 1,119 1,119 1,119 1,119 200
2016/12/09 1,122 1,122 1,121 1,121 300
2016/12/08 1,117 1,120 1,117 1,120 200
2016/12/07 1,123 1,123 1,110 1,110 200
2016/12/05 1,111 1,111 1,111 1,111 400
2016/12/02 1,112 1,120 1,108 1,108 1,500
2016/11/30 1,087 1,130 1,087 1,096 3,100
2016/11/29 1,092 1,110 1,092 1,105 600
2016/11/28 1,100 1,109 1,100 1,109 1,000
2016/11/25 1,097 1,100 1,097 1,100 900
2016/11/24 1,107 1,107 1,106 1,106 200
2016/11/22 1,100 1,100 1,096 1,100 400
2016/11/21 1,096 1,098 1,096 1,098 300
2016/11/18 1,096 1,096 1,096 1,096 200
2016/11/17 1,098 1,098 1,098 1,098 400
2016/11/16 1,097 1,113 1,097 1,098 600
2016/11/15 1,099 1,101 1,099 1,100 400
2016/11/14 1,099 1,099 1,097 1,097 400
2016/11/11 1,100 1,100 1,100 1,100 500
2016/11/10 1,103 1,104 1,103 1,103 300
2016/11/09 1,106 1,106 1,105 1,105 600
2016/11/08 1,105 1,105 1,105 1,105 100
2016/11/07 1,102 1,103 1,102 1,103 500
2016/11/04 1,107 1,107 1,104 1,104 1,200
2016/11/02 1,107 1,107 1,107 1,107 600
2016/11/01 1,121 1,121 1,121 1,121 400
2016/10/28 1,106 1,121 1,106 1,121 900
2016/10/27 1,112 1,114 1,112 1,112 500
2016/10/26 1,110 1,111 1,109 1,109 800
2016/10/25 1,110 1,110 1,108 1,108 200
2016/10/24 1,123 1,123 1,123 1,123 100
2016/10/21 1,108 1,123 1,108 1,123 600
2016/10/20 1,111 1,114 1,111 1,114 200
2016/10/19 1,109 1,109 1,097 1,097 200
2016/10/18 1,084 1,097 1,084 1,093 2,000
2016/10/17 1,108 1,108 1,108 1,108 100
2016/10/14 1,092 1,105 1,092 1,105 300
2016/10/13 1,100 1,104 1,100 1,100 1,100
2016/10/11 1,101 1,101 1,101 1,101 200
2016/10/05 1,105 1,105 1,105 1,105 800
2016/10/04 1,110 1,110 1,105 1,105 400
2016/10/03 1,110 1,110 1,110 1,110 400
2016/09/30 1,158 1,158 1,111 1,118 7,400
2016/09/29 1,140 1,140 1,140 1,140 100
2016/09/28 1,150 1,150 1,150 1,150 1,000
2016/09/27 1,140 1,145 1,140 1,145 200
2016/09/26 1,130 1,130 1,130 1,130 900
2016/09/23 1,128 1,130 1,128 1,130 16,700
2016/09/21 1,126 1,127 1,126 1,127 600
2016/09/20 1,129 1,129 1,126 1,126 700
2016/09/16 1,126 1,126 1,126 1,126 300
2016/09/13 1,130 1,130 1,126 1,126 400
2016/09/12 1,130 1,130 1,125 1,126 3,700
2016/09/09 1,134 1,134 1,130 1,130 1,400
2016/09/08 1,130 1,130 1,130 1,130 3,300
2016/09/07 1,110 1,110 1,100 1,104 2,300
2016/09/06 1,120 1,120 1,099 1,110 4,300
2016/09/05 1,115 1,120 1,115 1,120 1,700
2016/09/02 1,145 1,146 1,145 1,145 700
2016/09/01 1,150 1,150 1,150 1,150 100
2016/08/30 1,150 1,150 1,150 1,150 300
2016/08/29 1,165 1,165 1,165 1,165 900
2016/08/26 1,160 1,169 1,160 1,169 400
2016/08/25 1,161 1,161 1,140 1,140 200
2016/08/22 1,170 1,170 1,170 1,170 500
2016/08/19 1,180 1,180 1,180 1,180 1,000
2016/08/16 1,190 1,190 1,190 1,190 200
2016/08/15 1,140 1,140 1,140 1,140 200
2016/08/10 1,136 1,136 1,136 1,136 100
2016/08/08 1,150 1,150 1,141 1,141 200
2016/08/05 1,150 1,150 1,150 1,150 600
2016/08/04 1,150 1,150 1,150 1,150 200
2016/08/03 1,160 1,160 1,160 1,160 100
2016/08/02 1,170 1,170 1,170 1,170 200
2016/07/29 1,160 1,160 1,160 1,160 100
2016/07/28 1,169 1,169 1,169 1,169 700
2016/07/27 1,160 1,165 1,160 1,165 300
2016/07/26 1,139 1,151 1,139 1,151 700
2016/07/25 1,138 1,180 1,138 1,180 3,700
2016/07/19 1,136 1,136 1,136 1,136 100
2016/07/15 1,132 1,132 1,132 1,132 100
2016/07/13 1,106 1,135 1,106 1,132 1,500
2016/07/12 1,136 1,136 1,136 1,136 200
2016/07/11 1,135 1,135 1,133 1,133 200
2016/07/08 1,135 1,135 1,135 1,135 100
2016/07/07 1,130 1,130 1,130 1,130 100
2016/07/05 1,130 1,130 1,130 1,130 100
2016/07/04 1,151 1,160 1,150 1,160 400
2016/07/01 1,121 1,121 1,121 1,121 100
2016/06/29 1,113 1,113 1,113 1,113 100
2016/06/28 1,124 1,124 1,113 1,113 700
2016/06/27 1,101 1,142 1,101 1,124 800
2016/06/24 1,190 1,190 1,140 1,142 1,900
2016/06/23 1,157 1,160 1,157 1,160 200
2016/06/21 1,163 1,163 1,163 1,163 200
2016/06/20 1,152 1,162 1,152 1,159 1,600
2016/06/17 1,200 1,200 1,200 1,200 1,000
2016/06/15 1,141 1,141 1,141 1,141 100
2016/06/14 1,158 1,161 1,133 1,133 2,700
2016/06/13 1,205 1,205 1,188 1,188 300
2016/06/10 1,205 1,205 1,204 1,204 300
2016/06/09 1,220 1,220 1,220 1,220 200
2016/06/08 1,300 1,300 1,250 1,250 400
2016/06/07 1,250 1,279 1,245 1,279 2,700
2016/06/06 1,230 1,245 1,230 1,245 400
2016/06/03 1,230 1,230 1,230 1,230 200
2016/06/02 1,230 1,230 1,220 1,230 1,200
2016/06/01 1,230 1,230 1,229 1,230 300
2016/05/31 1,228 1,230 1,220 1,225 900
2016/05/30 1,252 1,252 1,199 1,221 3,500
2016/05/27 1,208 1,222 1,208 1,222 500
2016/05/26 1,198 1,205 1,195 1,205 1,200
2016/05/25 1,190 1,190 1,190 1,190 700
2016/05/24 1,180 1,190 1,180 1,190 1,200
2016/05/23 1,185 1,185 1,185 1,185 200
2016/05/20 1,180 1,185 1,180 1,185 600
2016/05/19 1,183 1,183 1,183 1,183 300
2016/05/18 1,183 1,183 1,182 1,182 600
2016/05/17 1,173 1,173 1,173 1,173 800
2016/05/16 1,192 1,196 1,178 1,178 1,300
2016/05/13 1,191 1,191 1,191 1,191 300
2016/05/12 1,199 1,200 1,191 1,191 900
2016/05/11 1,182 1,182 1,182 1,182 300
2016/05/10 1,178 1,195 1,178 1,195 800
2016/05/09 1,200 1,200 1,188 1,188 1,100
2016/05/06 1,198 1,198 1,198 1,198 100
2016/05/02 1,190 1,190 1,190 1,190 300
2016/04/28 1,234 1,234 1,202 1,202 2,000
2016/04/27 1,188 1,204 1,188 1,204 800
2016/04/26 1,203 1,203 1,203 1,203 200
2016/04/25 1,206 1,210 1,204 1,210 900
2016/04/22 1,229 1,229 1,203 1,203 200
2016/04/21 1,195 1,206 1,195 1,206 200
2016/04/20 1,240 1,240 1,209 1,215 1,200
2016/04/19 1,210 1,210 1,210 1,210 100
2016/04/14 1,235 1,235 1,200 1,218 1,100
2016/04/13 1,197 1,197 1,197 1,197 600
2016/04/12 1,204 1,211 1,191 1,200 1,300
2016/04/11 1,211 1,211 1,211 1,211 300
2016/04/08 1,212 1,212 1,211 1,211 500
2016/04/07 1,226 1,226 1,220 1,222 900
2016/04/06 1,250 1,250 1,210 1,230 1,700
2016/04/05 1,257 1,280 1,250 1,250 400
2016/04/04 1,250 1,287 1,250 1,287 1,900
2016/04/01 1,310 1,340 1,250 1,250 2,700
2016/03/31 1,311 1,360 1,311 1,355 2,200
2016/03/30 1,264 1,318 1,255 1,281 11,700
2016/03/29 1,210 1,248 1,205 1,234 4,600
2016/03/28 1,220 1,220 1,200 1,210 1,900
2016/03/25 1,196 1,199 1,183 1,199 500
2016/03/24 1,191 1,198 1,191 1,195 900
2016/03/23 1,195 1,195 1,195 1,195 200
2016/03/18 1,190 1,190 1,190 1,190 200
2016/03/15 1,190 1,190 1,190 1,190 100
2016/03/14 1,184 1,184 1,180 1,180 900
2016/03/11 1,190 1,190 1,190 1,190 100
2016/03/08 1,200 1,201 1,190 1,190 1,400
2016/03/04 1,195 1,205 1,195 1,205 900
2016/03/03 1,200 1,201 1,187 1,200 3,000
2016/03/02 1,200 1,203 1,198 1,200 4,500
2016/03/01 1,185 1,185 1,185 1,185 2,100
2016/02/29 1,210 1,210 1,190 1,200 2,100
2016/02/26 1,198 1,208 1,190 1,197 2,400
2016/02/25 1,185 1,194 1,185 1,194 500
2016/02/24 1,188 1,188 1,188 1,188 100
2016/02/23 1,188 1,190 1,188 1,190 300
2016/02/22 1,199 1,199 1,186 1,194 1,000
2016/02/19 1,180 1,199 1,180 1,199 1,100
2016/02/18 1,180 1,180 1,175 1,175 1,900
2016/02/17 1,176 1,180 1,176 1,180 300
2016/02/16 1,175 1,175 1,175 1,175 100
2016/02/15 1,188 1,188 1,172 1,172 500
2016/02/12 1,171 1,171 1,170 1,170 700
2016/02/10 1,172 1,172 1,170 1,170 400
2016/02/09 1,190 1,190 1,190 1,190 100
2016/02/08 1,171 1,171 1,171 1,171 100
2016/02/05 1,170 1,170 1,170 1,170 800
2016/02/04 1,153 1,170 1,153 1,170 7,200
2016/02/03 1,190 1,199 1,183 1,183 300
2016/02/02 1,194 1,200 1,180 1,180 1,200
2016/02/01 1,195 1,200 1,195 1,195 800
2016/01/29 1,195 1,195 1,195 1,195 200
2016/01/28 1,200 1,200 1,198 1,198 1,300
2016/01/27 1,196 1,200 1,195 1,200 600
2016/01/26 1,190 1,190 1,190 1,190 500
2016/01/25 1,177 1,221 1,176 1,221 1,700
2016/01/22 1,176 1,185 1,176 1,181 1,800
2016/01/21 1,175 1,181 1,175 1,175 2,000
2016/01/20 1,180 1,182 1,180 1,182 2,100
2016/01/19 1,180 1,180 1,180 1,180 1,300
2016/01/18 1,180 1,188 1,180 1,188 1,100
2016/01/14 1,180 1,182 1,180 1,182 1,700
2016/01/13 1,180 1,180 1,180 1,180 300
2016/01/12 1,194 1,194 1,180 1,180 200
2016/01/08 1,182 1,182 1,180 1,180 700
2016/01/07 1,194 1,194 1,185 1,186 600
2016/01/06 1,194 1,194 1,194 1,194 100
2016/01/05 1,194 1,194 1,186 1,186 500
2016/01/04 1,189 1,195 1,183 1,194 3,000

このページの先頭へ