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
2021/12/30 1,007 1,007 999 1,000 1,200
2021/12/29 996 1,026 996 1,005 1,500
2021/12/28 990 992 990 990 7,500
2021/12/27 996 996 990 990 6,600
2021/12/24 991 995 991 995 400
2021/12/23 992 992 990 990 4,500
2021/12/22 987 990 985 990 1,400
2021/12/21 985 990 985 986 600
2021/12/20 985 990 985 990 3,100
2021/12/17 985 986 985 986 900
2021/12/16 986 994 985 986 2,400
2021/12/15 986 986 986 986 700
2021/12/14 983 994 983 986 1,200
2021/12/13 987 987 983 984 900
2021/12/10 982 992 982 990 700
2021/12/09 982 986 981 986 1,200
2021/12/08 985 991 981 981 1,500
2021/12/07 985 985 983 985 400
2021/12/06 987 992 982 982 4,000
2021/12/03 993 1,000 985 995 3,000
2021/12/02 980 996 980 996 3,300
2021/12/01 981 982 971 982 7,200
2021/11/30 982 993 982 982 1,100
2021/11/29 985 985 981 981 3,400
2021/11/26 991 991 976 976 6,600
2021/11/25 986 995 986 995 300
2021/11/24 984 984 984 984 200
2021/11/22 989 992 986 991 1,700
2021/11/19 987 990 987 990 500
2021/11/18 987 988 987 988 1,000
2021/11/17 990 1,005 975 987 10,500
2021/11/16 987 991 987 990 6,200
2021/11/15 988 990 981 987 9,200
2021/11/12 984 988 984 988 6,200
2021/11/11 988 990 984 984 6,200
2021/11/10 993 993 990 990 1,300
2021/11/09 990 993 989 993 300
2021/11/08 991 992 977 990 8,100
2021/11/05 991 992 989 991 900
2021/11/04 999 999 992 994 1,100
2021/11/02 988 999 988 999 700
2021/11/01 986 991 984 988 6,300
2021/10/29 994 997 991 995 1,200
2021/10/28 1,006 1,007 989 996 3,000
2021/10/27 996 1,005 994 994 3,800
2021/10/26 996 998 993 996 1,100
2021/10/25 988 998 988 998 1,000
2021/10/22 988 988 981 988 9,600
2021/10/21 992 992 978 988 14,400
2021/10/20 990 995 990 995 400
2021/10/19 993 993 990 990 200
2021/10/18 988 995 988 995 1,700
2021/10/15 989 991 988 991 2,900
2021/10/14 1,000 1,000 995 995 500
2021/10/13 992 1,003 992 999 2,800
2021/10/12 988 990 988 990 400
2021/10/11 983 992 983 988 1,100
2021/10/08 983 983 980 980 1,200
2021/10/07 988 990 980 980 8,700
2021/10/06 990 990 989 989 200
2021/10/05 985 990 985 987 4,000
2021/10/04 990 999 985 985 9,200
2021/10/01 994 994 990 991 2,700
2021/09/30 998 998 994 994 500
2021/09/29 997 1,001 997 998 1,800
2021/09/28 1,003 1,003 1,000 1,000 3,800
2021/09/27 1,003 1,005 998 1,003 2,200
2021/09/24 1,000 1,003 998 998 1,200
2021/09/22 996 1,013 991 1,000 3,900
2021/09/21 999 999 995 995 1,400
2021/09/17 1,006 1,012 1,000 1,001 2,900
2021/09/16 1,003 1,014 1,002 1,006 2,600
2021/09/15 1,003 1,005 1,001 1,005 800
2021/09/14 1,001 1,010 1,001 1,009 2,500
2021/09/13 999 1,005 999 1,003 1,500
2021/09/10 1,000 1,010 1,000 1,003 1,600
2021/09/09 1,000 1,002 999 1,002 800
2021/09/08 1,000 1,003 1,000 1,002 700
2021/09/07 999 1,000 999 1,000 1,000
2021/09/06 996 1,004 996 999 800
2021/09/03 994 1,000 994 997 800
2021/09/02 995 995 995 995 700
2021/09/01 994 994 994 994 100
2021/08/31 993 1,000 993 1,000 400
2021/08/30 997 997 994 994 1,900
2021/08/27 992 1,007 992 997 1,400
2021/08/26 993 993 988 988 1,100
2021/08/25 1,003 1,003 999 999 300
2021/08/24 993 1,011 993 1,011 1,400
2021/08/23 993 994 993 993 1,100
2021/08/20 996 1,003 989 993 1,300
2021/08/19 993 996 993 996 300
2021/08/18 1,010 1,010 988 1,000 1,800
2021/08/17 1,003 1,003 996 996 2,400
2021/08/16 994 994 992 992 200
2021/08/13 992 998 992 998 1,200
2021/08/12 993 995 993 993 3,900
2021/08/11 982 993 980 993 3,200
2021/08/10 983 995 975 980 3,600
2021/08/06 983 990 982 983 2,400
2021/08/05 984 989 984 989 600
2021/08/04 990 990 984 984 1,200
2021/08/03 987 990 983 990 1,400
2021/08/02 984 991 984 990 1,100
2021/07/30 986 991 984 991 1,500
2021/07/29 987 990 983 986 700
2021/07/28 1,011 1,011 981 982 5,400
2021/07/27 994 998 994 998 1,100
2021/07/26 991 992 990 990 1,800
2021/07/21 989 998 989 990 2,100
2021/07/20 985 1,015 985 989 2,100
2021/07/19 1,000 1,000 1,000 1,000 500
2021/07/16 1,000 1,002 997 999 1,800
2021/07/15 991 1,003 991 1,003 200
2021/07/14 992 1,003 992 1,003 1,200
2021/07/13 989 994 989 992 800
2021/07/12 985 989 981 989 3,800
2021/07/09 994 996 980 990 4,700
2021/07/08 992 1,006 992 1,006 1,300
2021/07/07 995 1,000 994 994 1,800
2021/07/06 995 1,005 995 998 1,600
2021/07/05 994 1,002 993 994 1,900
2021/07/02 1,004 1,009 966 994 12,200
2021/07/01 1,004 1,004 1,003 1,004 500
2021/06/30 1,006 1,006 1,006 1,006 400
2021/06/29 1,006 1,006 1,005 1,005 300
2021/06/28 1,015 1,015 1,012 1,012 1,500
2021/06/25 1,005 1,010 1,005 1,010 900
2021/06/24 1,006 1,012 1,006 1,007 300
2021/06/23 1,008 1,008 1,007 1,007 1,300
2021/06/22 1,008 1,016 1,008 1,014 1,400
2021/06/21 1,004 1,008 1,004 1,008 200
2021/06/18 1,008 1,014 1,006 1,010 900
2021/06/17 1,003 1,010 1,003 1,008 1,800
2021/06/16 1,010 1,010 1,006 1,008 800
2021/06/15 1,007 1,013 1,002 1,003 2,700
2021/06/14 1,003 1,012 1,003 1,011 800
2021/06/11 1,009 1,010 1,009 1,010 2,100
2021/06/10 1,003 1,009 1,003 1,009 500
2021/06/09 1,003 1,008 1,003 1,003 2,200
2021/06/08 1,009 1,010 1,003 1,003 1,500
2021/06/07 1,004 1,009 1,004 1,009 500
2021/06/04 1,005 1,009 1,004 1,004 400
2021/06/03 1,005 1,010 1,005 1,006 1,100
2021/06/02 1,004 1,010 1,004 1,005 2,800
2021/06/01 1,006 1,009 1,000 1,003 5,300
2021/05/31 1,015 1,015 1,007 1,007 3,600
2021/05/28 1,013 1,013 1,008 1,012 1,700
2021/05/27 1,007 1,012 1,007 1,008 900
2021/05/26 1,004 1,007 1,004 1,007 1,100
2021/05/25 1,001 1,006 1,001 1,004 1,700
2021/05/24 1,000 1,004 1,000 1,000 2,400
2021/05/21 998 1,005 998 1,005 19,100
2021/05/20 1,000 1,000 999 1,000 3,200
2021/05/19 1,001 1,007 1,001 1,002 1,000
2021/05/18 1,002 1,004 1,000 1,004 900
2021/05/17 1,006 1,010 1,003 1,003 500
2021/05/14 1,009 1,013 1,006 1,008 2,300
2021/05/13 1,007 1,018 1,007 1,008 1,400
2021/05/12 1,006 1,015 1,006 1,007 1,300
2021/05/11 1,016 1,016 1,010 1,016 2,100
2021/05/10 1,010 1,017 1,010 1,016 1,500
2021/05/07 1,010 1,010 1,006 1,010 400
2021/05/06 1,011 1,020 1,006 1,008 1,800
2021/04/30 1,012 1,014 1,008 1,011 1,400
2021/04/28 1,011 1,011 1,003 1,008 3,000
2021/04/27 1,004 1,010 1,004 1,004 1,600
2021/04/26 999 1,004 998 1,004 600
2021/04/23 998 1,005 998 1,000 1,300
2021/04/22 1,001 1,006 1,000 1,002 1,200
2021/04/21 1,002 1,016 1,000 1,000 3,800
2021/04/20 1,001 1,008 1,001 1,002 2,400
2021/04/19 999 1,002 998 999 3,100
2021/04/16 1,002 1,004 1,000 1,000 1,400
2021/04/15 1,006 1,009 1,003 1,003 800
2021/04/14 1,003 1,013 1,002 1,002 1,600
2021/04/13 1,013 1,013 1,005 1,009 1,400
2021/04/12 1,002 1,006 999 999 800
2021/04/09 997 1,004 997 1,004 700
2021/04/08 1,010 1,010 996 996 4,400
2021/04/07 1,011 1,020 1,005 1,012 3,100
2021/04/06 1,019 1,019 1,010 1,014 1,900
2021/04/05 1,010 1,020 1,010 1,012 900
2021/04/02 1,016 1,016 1,016 1,016 400
2021/04/01 1,013 1,015 1,010 1,015 700
2021/03/31 1,015 1,020 1,015 1,018 800
2021/03/30 1,008 1,022 1,008 1,019 900
2021/03/29 1,027 1,027 1,013 1,023 4,200
2021/03/26 1,021 1,024 1,021 1,024 1,900
2021/03/25 1,010 1,018 1,010 1,018 1,500
2021/03/24 1,013 1,016 1,010 1,011 1,000
2021/03/23 1,013 1,017 1,013 1,013 800
2021/03/22 1,014 1,018 1,014 1,014 2,400
2021/03/19 1,013 1,018 1,013 1,018 2,600
2021/03/18 1,009 1,012 1,009 1,010 600
2021/03/17 1,008 1,012 1,008 1,010 1,000
2021/03/16 1,007 1,011 1,006 1,006 1,600
2021/03/15 1,008 1,014 997 1,005 10,600
2021/03/12 1,007 1,009 1,003 1,006 1,500
2021/03/11 1,011 1,013 1,008 1,008 10,500
2021/03/10 1,007 1,012 1,007 1,010 1,100
2021/03/09 1,004 1,014 1,004 1,007 1,400
2021/03/08 1,006 1,012 1,002 1,012 6,000
2021/03/05 1,006 1,010 1,001 1,002 2,100
2021/03/04 1,013 1,013 1,005 1,007 1,800
2021/03/03 1,013 1,013 1,006 1,013 2,900
2021/03/02 1,025 1,025 1,013 1,013 3,200
2021/03/01 1,026 1,026 1,012 1,020 4,800
2021/02/26 1,005 1,010 1,002 1,005 2,500
2021/02/25 1,001 1,009 1,001 1,008 3,000
2021/02/24 1,001 1,004 1,001 1,001 2,700
2021/02/22 1,005 1,008 1,000 1,003 8,000
2021/02/19 1,000 1,008 1,000 1,007 1,300
2021/02/18 1,000 1,008 1,000 1,000 3,900
2021/02/17 1,001 1,005 1,000 1,001 3,700
2021/02/16 1,010 1,011 1,001 1,001 6,600
2021/02/15 1,007 1,016 1,007 1,008 3,100
2021/02/12 1,002 1,013 1,002 1,006 3,900
2021/02/10 1,002 1,005 1,002 1,002 2,200
2021/02/09 1,005 1,009 1,002 1,002 2,300
2021/02/08 1,003 1,008 1,002 1,003 4,500
2021/02/05 1,007 1,010 1,002 1,002 9,000
2021/02/04 1,002 1,010 1,002 1,007 2,800
2021/02/03 1,015 1,018 1,002 1,002 5,500
2021/02/02 1,010 1,015 1,010 1,015 3,900
2021/02/01 1,000 1,010 1,000 1,010 2,500
2021/01/29 1,007 1,014 1,007 1,010 1,300
2021/01/28 1,000 1,025 1,000 1,006 7,900
2021/01/27 1,000 1,015 997 998 13,700
2021/01/26 1,000 1,000 1,000 1,000 1,500
2021/01/25 1,000 1,015 998 1,000 9,700
2021/01/22 999 999 999 999 1,200
2021/01/21 999 1,000 999 999 500
2021/01/20 1,000 1,004 1,000 1,000 800
2021/01/19 1,004 1,004 1,004 1,004 100
2021/01/18 1,000 1,000 1,000 1,000 200
2021/01/15 1,013 1,013 1,000 1,001 1,800
2021/01/14 1,001 1,013 1,001 1,008 3,400
2021/01/13 1,005 1,007 1,000 1,007 1,200
2021/01/12 998 1,004 998 1,000 1,700
2021/01/08 997 1,005 997 1,005 4,700
2021/01/07 1,000 1,000 997 997 400
2021/01/06 1,004 1,005 997 997 1,800
2021/01/05 1,000 1,004 995 1,004 2,000
2021/01/04 1,008 1,010 995 995 2,600

このページの先頭へ