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
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

このページの先頭へ