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 |
---|---|---|---|---|---|
2020/12/30 | 1,000 | 1,005 | 1,000 | 1,005 | 4,300 |
2020/12/29 | 995 | 1,002 | 995 | 997 | 1,200 |
2020/12/28 | 1,000 | 1,000 | 994 | 994 | 2,500 |
2020/12/25 | 995 | 1,001 | 993 | 1,000 | 4,200 |
2020/12/24 | 995 | 1,000 | 994 | 995 | 2,300 |
2020/12/23 | 994 | 994 | 994 | 994 | 500 |
2020/12/22 | 994 | 994 | 993 | 993 | 2,000 |
2020/12/21 | 983 | 999 | 983 | 988 | 6,800 |
2020/12/18 | 1,000 | 1,002 | 997 | 998 | 500 |
2020/12/17 | 998 | 998 | 998 | 998 | 100 |
2020/12/16 | 1,002 | 1,004 | 998 | 998 | 400 |
2020/12/15 | 998 | 1,002 | 998 | 1,002 | 600 |
2020/12/14 | 1,001 | 1,005 | 997 | 998 | 4,100 |
2020/12/11 | 1,000 | 1,015 | 1,000 | 1,000 | 3,100 |
2020/12/10 | 996 | 1,009 | 995 | 1,000 | 3,800 |
2020/12/09 | 995 | 1,005 | 995 | 1,005 | 1,500 |
2020/12/08 | 998 | 998 | 990 | 995 | 1,500 |
2020/12/07 | 1,005 | 1,005 | 998 | 998 | 6,400 |
2020/12/04 | 999 | 1,002 | 999 | 1,000 | 3,900 |
2020/12/03 | 1,000 | 1,006 | 1,000 | 1,003 | 900 |
2020/12/02 | 998 | 1,008 | 998 | 1,008 | 1,200 |
2020/12/01 | 991 | 1,000 | 991 | 998 | 1,400 |
2020/11/30 | 1,000 | 1,005 | 1,000 | 1,000 | 7,000 |
2020/11/27 | 992 | 998 | 992 | 996 | 2,000 |
2020/11/26 | 993 | 999 | 990 | 992 | 1,400 |
2020/11/25 | 1,000 | 1,005 | 996 | 996 | 2,900 |
2020/11/24 | 980 | 1,000 | 980 | 992 | 4,700 |
2020/11/20 | 979 | 986 | 979 | 983 | 300 |
2020/11/19 | 978 | 991 | 978 | 986 | 400 |
2020/11/18 | 990 | 990 | 987 | 987 | 500 |
2020/11/17 | 978 | 987 | 978 | 987 | 400 |
2020/11/16 | 976 | 986 | 976 | 980 | 900 |
2020/11/13 | 975 | 977 | 975 | 977 | 2,100 |
2020/11/12 | 982 | 984 | 972 | 972 | 1,000 |
2020/11/11 | 980 | 984 | 980 | 984 | 300 |
2020/11/10 | 981 | 982 | 980 | 980 | 900 |
2020/11/09 | 973 | 991 | 973 | 981 | 1,500 |
2020/11/06 | 971 | 981 | 971 | 981 | 600 |
2020/11/05 | 971 | 980 | 971 | 971 | 900 |
2020/11/04 | 973 | 981 | 971 | 971 | 1,300 |
2020/11/02 | 953 | 1,000 | 953 | 971 | 6,900 |
2020/10/30 | 996 | 996 | 960 | 960 | 6,100 |
2020/10/29 | 995 | 995 | 991 | 993 | 5,900 |
2020/10/28 | 995 | 1,002 | 995 | 997 | 2,400 |
2020/10/27 | 998 | 1,000 | 993 | 1,000 | 6,300 |
2020/10/26 | 996 | 998 | 996 | 998 | 600 |
2020/10/23 | 997 | 997 | 996 | 996 | 1,100 |
2020/10/22 | 998 | 1,004 | 998 | 1,004 | 600 |
2020/10/21 | 998 | 1,005 | 998 | 1,005 | 400 |
2020/10/20 | 1,003 | 1,003 | 999 | 1,001 | 600 |
2020/10/19 | 1,000 | 1,004 | 996 | 1,004 | 2,600 |
2020/10/16 | 998 | 1,000 | 998 | 1,000 | 800 |
2020/10/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,300 |
2020/10/14 | 1,008 | 1,009 | 1,008 | 1,008 | 300 |
2020/10/13 | 1,000 | 1,009 | 1,000 | 1,009 | 900 |
2020/10/12 | 998 | 1,000 | 998 | 1,000 | 400 |
2020/10/09 | 998 | 998 | 998 | 998 | 300 |
2020/10/08 | 998 | 1,014 | 998 | 998 | 3,000 |
2020/10/07 | 998 | 1,010 | 998 | 1,010 | 1,100 |
2020/10/06 | 997 | 997 | 997 | 997 | 100 |
2020/10/05 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2020/10/02 | 1,010 | 1,015 | 1,003 | 1,003 | 600 |
2020/09/30 | 1,013 | 1,015 | 1,013 | 1,015 | 400 |
2020/09/29 | 999 | 1,010 | 996 | 1,010 | 3,300 |
2020/09/28 | 1,005 | 1,020 | 1,005 | 1,013 | 3,100 |
2020/09/25 | 1,000 | 1,005 | 1,000 | 1,003 | 1,000 |
2020/09/24 | 1,002 | 1,005 | 1,002 | 1,005 | 700 |
2020/09/23 | 999 | 1,005 | 999 | 1,005 | 1,100 |
2020/09/18 | 1,003 | 1,003 | 1,000 | 1,003 | 700 |
2020/09/17 | 998 | 999 | 998 | 998 | 500 |
2020/09/16 | 998 | 1,000 | 998 | 999 | 700 |
2020/09/15 | 995 | 1,000 | 995 | 998 | 500 |
2020/09/14 | 996 | 1,004 | 990 | 990 | 2,800 |
2020/09/11 | 1,000 | 1,001 | 1,000 | 1,001 | 400 |
2020/09/10 | 995 | 996 | 995 | 996 | 300 |
2020/09/09 | 996 | 997 | 996 | 997 | 200 |
2020/09/08 | 996 | 1,004 | 996 | 1,004 | 400 |
2020/09/07 | 997 | 1,004 | 997 | 1,004 | 400 |
2020/09/04 | 995 | 1,004 | 995 | 1,000 | 1,800 |
2020/09/03 | 992 | 993 | 992 | 993 | 300 |
2020/09/02 | 999 | 999 | 990 | 990 | 1,100 |
2020/09/01 | 1,000 | 1,007 | 999 | 999 | 500 |
2020/08/31 | 1,015 | 1,015 | 1,000 | 1,002 | 800 |
2020/08/28 | 1,029 | 1,029 | 1,015 | 1,016 | 2,200 |
2020/08/27 | 1,005 | 1,032 | 1,005 | 1,032 | 2,100 |
2020/08/26 | 1,000 | 1,005 | 997 | 1,005 | 800 |
2020/08/25 | 997 | 1,000 | 997 | 1,000 | 600 |
2020/08/24 | 999 | 1,000 | 997 | 997 | 1,600 |
2020/08/21 | 996 | 996 | 995 | 995 | 500 |
2020/08/20 | 995 | 1,001 | 995 | 996 | 3,100 |
2020/08/19 | 991 | 991 | 991 | 991 | 200 |
2020/08/18 | 990 | 997 | 990 | 990 | 3,000 |
2020/08/17 | 990 | 990 | 990 | 990 | 1,000 |
2020/08/14 | 995 | 995 | 985 | 994 | 500 |
2020/08/13 | 993 | 993 | 993 | 993 | 100 |
2020/08/12 | 985 | 994 | 985 | 994 | 1,200 |
2020/08/11 | 978 | 985 | 978 | 985 | 1,600 |
2020/08/07 | 979 | 984 | 979 | 979 | 1,100 |
2020/08/05 | 982 | 982 | 969 | 975 | 3,000 |
2020/08/04 | 1,005 | 1,005 | 977 | 987 | 11,000 |
2020/08/03 | 990 | 1,005 | 990 | 1,005 | 400 |
2020/07/31 | 991 | 991 | 989 | 989 | 1,200 |
2020/07/29 | 993 | 993 | 992 | 992 | 800 |
2020/07/28 | 1,009 | 1,009 | 994 | 998 | 3,000 |
2020/07/27 | 994 | 996 | 990 | 990 | 2,600 |
2020/07/22 | 1,002 | 1,002 | 995 | 995 | 1,400 |
2020/07/21 | 987 | 1,001 | 987 | 1,000 | 300 |
2020/07/20 | 1,005 | 1,005 | 986 | 986 | 600 |
2020/07/17 | 987 | 987 | 987 | 987 | 200 |
2020/07/16 | 986 | 986 | 986 | 986 | 500 |
2020/07/15 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2020/07/14 | 1,000 | 1,011 | 985 | 985 | 600 |
2020/07/13 | 987 | 1,041 | 980 | 1,015 | 2,300 |
2020/07/10 | 993 | 993 | 990 | 990 | 200 |
2020/07/08 | 998 | 999 | 998 | 999 | 200 |
2020/07/07 | 994 | 994 | 994 | 994 | 100 |
2020/07/06 | 1,004 | 1,004 | 999 | 999 | 1,300 |
2020/07/03 | 998 | 1,002 | 998 | 1,002 | 300 |
2020/07/02 | 1,022 | 1,022 | 1,022 | 1,022 | 200 |
2020/06/30 | 1,018 | 1,018 | 1,004 | 1,010 | 600 |
2020/06/29 | 1,034 | 1,034 | 1,030 | 1,030 | 1,300 |
2020/06/26 | 1,004 | 1,021 | 1,004 | 1,021 | 700 |
2020/06/25 | 1,003 | 1,003 | 1,003 | 1,003 | 100 |
2020/06/23 | 1,013 | 1,027 | 1,013 | 1,018 | 500 |
2020/06/22 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
2020/06/19 | 1,010 | 1,034 | 1,010 | 1,034 | 200 |
2020/06/18 | 1,004 | 1,043 | 998 | 1,026 | 4,500 |
2020/06/17 | 990 | 990 | 990 | 990 | 200 |
2020/06/16 | 986 | 1,007 | 986 | 987 | 1,700 |
2020/06/15 | 986 | 986 | 986 | 986 | 200 |
2020/06/12 | 998 | 999 | 978 | 999 | 1,300 |
2020/06/11 | 1,008 | 1,008 | 1,000 | 1,000 | 900 |
2020/06/10 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2020/06/09 | 1,012 | 1,012 | 1,003 | 1,003 | 300 |
2020/06/08 | 1,002 | 1,022 | 1,002 | 1,010 | 900 |
2020/06/05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 |
2020/06/04 | 1,013 | 1,029 | 1,010 | 1,014 | 1,300 |
2020/06/03 | 1,038 | 1,038 | 1,020 | 1,021 | 2,000 |
2020/06/02 | 1,021 | 1,021 | 1,005 | 1,008 | 1,700 |
2020/06/01 | 1,007 | 1,021 | 992 | 992 | 1,200 |
2020/05/29 | 1,022 | 1,022 | 1,007 | 1,007 | 700 |
2020/05/28 | 1,037 | 1,037 | 1,007 | 1,021 | 2,100 |
2020/05/27 | 1,019 | 1,019 | 990 | 1,003 | 1,800 |
2020/05/26 | 964 | 1,000 | 964 | 977 | 3,300 |
2020/05/25 | 951 | 957 | 951 | 955 | 400 |
2020/05/22 | 952 | 952 | 944 | 945 | 400 |
2020/05/21 | 945 | 965 | 945 | 952 | 800 |
2020/05/20 | 945 | 957 | 945 | 950 | 600 |
2020/05/19 | 971 | 971 | 953 | 960 | 500 |
2020/05/18 | 973 | 973 | 945 | 945 | 1,800 |
2020/05/15 | 946 | 947 | 930 | 943 | 2,100 |
2020/05/14 | 943 | 963 | 943 | 949 | 5,300 |
2020/05/13 | 951 | 964 | 941 | 943 | 5,000 |
2020/05/12 | 1,030 | 1,041 | 960 | 977 | 4,600 |
2020/05/11 | 997 | 1,056 | 992 | 1,030 | 3,400 |
2020/05/08 | 995 | 995 | 980 | 995 | 1,500 |
2020/05/07 | 990 | 990 | 975 | 975 | 500 |
2020/05/01 | 985 | 985 | 975 | 975 | 900 |
2020/04/30 | 983 | 993 | 983 | 985 | 1,300 |
2020/04/28 | 993 | 993 | 980 | 980 | 1,700 |
2020/04/27 | 979 | 985 | 973 | 973 | 1,100 |
2020/04/24 | 965 | 972 | 965 | 972 | 700 |
2020/04/23 | 968 | 968 | 968 | 968 | 200 |
2020/04/22 | 975 | 977 | 953 | 960 | 2,000 |
2020/04/21 | 980 | 980 | 980 | 980 | 600 |
2020/04/20 | 995 | 995 | 980 | 991 | 1,100 |
2020/04/17 | 970 | 970 | 970 | 970 | 300 |
2020/04/16 | 990 | 990 | 970 | 970 | 1,300 |
2020/04/15 | 974 | 991 | 960 | 960 | 2,200 |
2020/04/14 | 1,019 | 1,019 | 973 | 974 | 1,000 |
2020/04/13 | 958 | 961 | 958 | 961 | 300 |
2020/04/10 | 955 | 955 | 951 | 954 | 400 |
2020/04/09 | 975 | 1,000 | 970 | 970 | 1,700 |
2020/04/08 | 980 | 980 | 941 | 970 | 3,000 |
2020/04/07 | 1,003 | 1,003 | 965 | 980 | 2,200 |
2020/04/06 | 919 | 1,030 | 919 | 1,002 | 2,400 |
2020/04/03 | 947 | 947 | 922 | 934 | 2,400 |
2020/04/02 | 936 | 940 | 936 | 938 | 400 |
2020/04/01 | 935 | 983 | 935 | 956 | 1,000 |
2020/03/31 | 953 | 953 | 936 | 941 | 3,100 |
2020/03/30 | 1,048 | 1,048 | 895 | 923 | 2,100 |
2020/03/27 | 978 | 980 | 960 | 980 | 1,400 |
2020/03/26 | 940 | 978 | 925 | 978 | 2,400 |
2020/03/25 | 928 | 976 | 928 | 939 | 9,500 |
2020/03/24 | 902 | 921 | 902 | 920 | 1,000 |
2020/03/23 | 924 | 925 | 902 | 902 | 1,500 |
2020/03/19 | 964 | 964 | 931 | 951 | 1,700 |
2020/03/18 | 847 | 978 | 844 | 978 | 3,500 |
2020/03/17 | 825 | 839 | 802 | 828 | 3,200 |
2020/03/16 | 815 | 868 | 815 | 855 | 2,600 |
2020/03/13 | 880 | 880 | 805 | 815 | 3,900 |
2020/03/12 | 957 | 957 | 900 | 912 | 900 |
2020/03/11 | 920 | 936 | 920 | 921 | 800 |
2020/03/10 | 846 | 921 | 846 | 919 | 5,100 |
2020/03/09 | 957 | 959 | 921 | 921 | 3,700 |
2020/03/06 | 1,017 | 1,028 | 982 | 990 | 3,300 |
2020/03/05 | 1,095 | 1,095 | 1,032 | 1,032 | 900 |
2020/03/04 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2020/03/03 | 1,095 | 1,095 | 1,029 | 1,029 | 1,400 |
2020/03/02 | 985 | 1,036 | 985 | 1,036 | 2,000 |
2020/02/28 | 1,085 | 1,085 | 1,010 | 1,010 | 8,200 |
2020/02/27 | 1,114 | 1,114 | 1,086 | 1,086 | 4,600 |
2020/02/26 | 1,121 | 1,121 | 1,111 | 1,113 | 3,600 |
2020/02/25 | 1,140 | 1,140 | 1,116 | 1,133 | 4,000 |
2020/02/21 | 1,162 | 1,163 | 1,150 | 1,153 | 6,600 |
2020/02/20 | 1,169 | 1,175 | 1,160 | 1,162 | 5,400 |
2020/02/19 | 1,166 | 1,188 | 1,166 | 1,169 | 900 |
2020/02/18 | 1,172 | 1,174 | 1,161 | 1,161 | 2,100 |
2020/02/17 | 1,191 | 1,193 | 1,165 | 1,172 | 3,500 |
2020/02/14 | 1,180 | 1,207 | 1,180 | 1,207 | 1,500 |
2020/02/13 | 1,183 | 1,210 | 1,180 | 1,210 | 1,800 |
2020/02/12 | 1,180 | 1,205 | 1,180 | 1,183 | 1,600 |
2020/02/10 | 1,188 | 1,192 | 1,180 | 1,180 | 5,700 |
2020/02/07 | 1,193 | 1,215 | 1,188 | 1,188 | 2,400 |
2020/02/06 | 1,202 | 1,205 | 1,173 | 1,195 | 9,200 |
2020/02/05 | 1,209 | 1,209 | 1,175 | 1,202 | 3,900 |
2020/02/04 | 1,179 | 1,210 | 1,170 | 1,210 | 2,100 |
2020/02/03 | 1,160 | 1,184 | 1,150 | 1,179 | 3,200 |
2020/01/31 | 1,181 | 1,203 | 1,180 | 1,203 | 9,200 |
2020/01/30 | 1,227 | 1,227 | 1,201 | 1,203 | 9,200 |
2020/01/29 | 1,215 | 1,220 | 1,210 | 1,215 | 2,600 |
2020/01/28 | 1,227 | 1,227 | 1,195 | 1,208 | 4,900 |
2020/01/27 | 1,231 | 1,247 | 1,224 | 1,230 | 8,900 |
2020/01/24 | 1,235 | 1,245 | 1,235 | 1,243 | 5,800 |
2020/01/23 | 1,241 | 1,241 | 1,235 | 1,235 | 1,400 |
2020/01/22 | 1,249 | 1,249 | 1,236 | 1,240 | 1,600 |
2020/01/21 | 1,233 | 1,252 | 1,229 | 1,250 | 6,200 |
2020/01/20 | 1,238 | 1,247 | 1,216 | 1,234 | 3,900 |
2020/01/17 | 1,233 | 1,248 | 1,230 | 1,243 | 6,700 |
2020/01/16 | 1,241 | 1,241 | 1,233 | 1,233 | 4,500 |
2020/01/15 | 1,243 | 1,247 | 1,240 | 1,242 | 6,100 |
2020/01/14 | 1,250 | 1,254 | 1,238 | 1,243 | 3,900 |
2020/01/10 | 1,244 | 1,250 | 1,232 | 1,250 | 5,300 |
2020/01/09 | 1,230 | 1,253 | 1,216 | 1,244 | 18,400 |
2020/01/08 | 1,226 | 1,226 | 1,207 | 1,213 | 5,200 |
2020/01/07 | 1,248 | 1,248 | 1,226 | 1,226 | 12,800 |
2020/01/06 | 1,200 | 1,230 | 1,196 | 1,229 | 12,600 |