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
2022/12/30 922 955 921 955 4,400
2022/12/28 950 950 937 937 5,300
2022/12/27 942 950 935 935 13,900
2022/12/26 936 963 936 941 3,300
2022/12/23 948 948 936 936 2,500
2022/12/22 936 945 936 945 300
2022/12/21 945 945 922 935 5,900
2022/12/20 943 945 943 945 1,000
2022/12/19 935 941 935 941 2,500
2022/12/16 936 936 935 935 900
2022/12/15 940 940 940 940 1,400
2022/12/14 942 942 940 940 400
2022/12/13 943 949 943 945 800
2022/12/12 947 947 933 935 7,000
2022/12/09 947 947 947 947 700
2022/12/08 950 950 937 949 6,800
2022/12/07 951 951 941 951 12,100
2022/12/06 940 951 940 951 3,600
2022/12/05 940 941 940 940 5,400
2022/12/02 941 941 936 940 1,400
2022/12/01 941 941 941 941 100
2022/11/30 956 956 940 940 2,700
2022/11/29 942 955 942 955 6,200
2022/11/28 953 953 953 953 6,400
2022/11/25 950 953 950 953 8,500
2022/11/24 945 950 945 950 9,300
2022/11/22 936 946 936 945 8,800
2022/11/21 943 943 936 936 300
2022/11/18 935 935 935 935 8,000
2022/11/17 940 940 932 934 1,200
2022/11/16 939 950 939 950 5,800
2022/11/15 959 959 939 939 6,200
2022/11/14 935 939 935 939 2,100
2022/11/11 935 935 935 935 1,400
2022/11/10 935 946 935 946 3,600
2022/11/09 932 935 932 935 300
2022/11/08 947 947 936 936 1,200
2022/11/07 960 960 950 953 5,000
2022/11/04 937 953 935 953 2,400
2022/11/02 946 946 935 935 2,000
2022/11/01 952 953 952 953 600
2022/10/31 949 953 944 953 2,600
2022/10/28 938 958 938 949 5,000
2022/10/27 937 937 937 937 1,800
2022/10/26 945 945 937 937 900
2022/10/25 948 948 936 945 1,600
2022/10/24 953 953 936 948 800
2022/10/21 940 950 940 950 1,200
2022/10/19 945 945 942 942 800
2022/10/17 937 937 925 937 1,000
2022/10/14 945 945 920 937 2,300
2022/10/13 950 950 950 950 500
2022/10/12 945 950 945 950 400
2022/10/11 946 946 944 944 1,600
2022/10/07 942 944 942 944 300
2022/10/06 940 947 938 947 600
2022/10/05 959 959 930 950 2,100
2022/10/04 934 935 934 935 200
2022/10/03 933 933 933 933 100
2022/09/30 961 961 961 961 1,000
2022/09/29 911 969 911 961 1,300
2022/09/28 953 953 920 926 3,800
2022/09/27 933 955 933 953 1,400
2022/09/26 933 946 931 931 900
2022/09/22 937 940 937 937 700
2022/09/20 938 942 937 937 600
2022/09/16 945 945 935 940 1,200
2022/09/13 969 969 969 969 100
2022/09/12 942 970 939 970 1,300
2022/09/09 940 940 939 940 1,600
2022/09/08 935 935 935 935 100
2022/09/07 945 950 938 940 2,900
2022/09/06 954 954 947 947 400
2022/09/05 938 947 938 947 500
2022/09/02 950 950 937 938 1,000
2022/09/01 950 950 945 950 400
2022/08/31 951 965 951 952 900
2022/08/30 953 953 953 953 400
2022/08/29 968 968 953 953 1,700
2022/08/26 956 957 956 957 1,100
2022/08/24 942 950 942 950 600
2022/08/23 960 960 942 942 800
2022/08/22 951 951 951 951 200
2022/08/19 964 964 964 964 100
2022/08/18 962 962 961 962 500
2022/08/17 945 955 937 955 4,600
2022/08/16 945 945 938 944 1,500
2022/08/15 944 944 944 944 300
2022/08/12 944 944 944 944 100
2022/08/10 941 941 941 941 100
2022/08/09 950 950 950 950 1,200
2022/08/08 942 950 942 950 200
2022/08/04 945 946 940 940 700
2022/08/03 948 954 944 954 1,100
2022/08/02 955 957 955 957 1,900
2022/08/01 956 956 948 948 500
2022/07/29 941 949 941 946 1,200
2022/07/28 976 978 954 965 2,000
2022/07/27 949 955 946 946 800
2022/07/26 940 940 940 940 100
2022/07/25 945 945 938 939 1,000
2022/07/22 950 950 945 945 800
2022/07/21 950 952 945 945 800
2022/07/20 945 947 945 945 900
2022/07/19 945 945 945 945 100
2022/07/15 945 945 935 939 1,200
2022/07/13 950 950 937 945 1,200
2022/07/12 944 955 944 955 1,000
2022/07/11 965 967 925 944 3,000
2022/07/08 1,002 1,065 950 950 12,700
2022/07/06 946 961 946 960 1,200
2022/07/05 944 963 920 963 3,400
2022/07/04 958 959 955 959 900
2022/07/01 955 955 955 955 600
2022/06/30 941 955 941 955 1,300
2022/06/29 941 941 941 941 100
2022/06/28 960 960 941 941 2,000
2022/06/27 935 961 935 960 3,000
2022/06/24 918 934 918 934 400
2022/06/23 914 918 900 918 1,300
2022/06/22 928 928 928 928 100
2022/06/21 943 943 928 928 300
2022/06/20 959 959 949 949 1,400
2022/06/17 959 959 959 959 200
2022/06/16 956 964 926 963 1,400
2022/06/15 960 960 947 959 2,200
2022/06/14 942 961 942 959 4,600
2022/06/13 937 947 937 947 1,300
2022/06/10 946 946 939 943 3,400
2022/06/09 932 946 932 946 2,900
2022/06/08 911 935 911 931 4,100
2022/06/07 907 911 907 911 1,700
2022/06/06 903 907 900 906 4,100
2022/06/03 890 910 890 900 3,600
2022/06/02 890 900 881 900 4,800
2022/06/01 872 883 872 879 1,300
2022/05/31 873 875 870 872 2,400
2022/05/30 885 885 870 871 2,800
2022/05/27 875 879 866 867 5,200
2022/05/26 873 879 870 871 2,200
2022/05/25 868 871 868 870 3,000
2022/05/24 866 867 863 863 2,200
2022/05/23 870 871 862 864 3,000
2022/05/20 871 873 865 865 1,800
2022/05/19 873 877 869 870 3,600
2022/05/18 877 878 875 878 1,500
2022/05/17 871 875 868 869 7,300
2022/05/16 877 879 872 872 3,400
2022/05/13 903 903 871 877 7,600
2022/05/12 900 902 895 899 3,400
2022/05/11 920 922 901 901 6,200
2022/05/10 962 962 920 920 11,300
2022/05/09 930 943 927 932 3,300
2022/05/06 924 930 924 930 2,200
2022/05/02 925 930 925 926 1,600
2022/04/28 925 927 925 927 2,100
2022/04/27 925 936 925 933 1,400
2022/04/26 929 938 927 929 1,000
2022/04/25 930 933 928 929 1,600
2022/04/22 935 936 935 936 1,000
2022/04/21 936 938 935 938 800
2022/04/20 936 936 935 936 1,100
2022/04/19 943 944 935 939 3,700
2022/04/18 946 947 941 942 1,800
2022/04/15 953 955 945 950 2,600
2022/04/14 954 960 954 956 1,200
2022/04/13 945 960 945 960 4,400
2022/04/12 965 966 960 960 2,200
2022/04/11 964 964 960 964 700
2022/04/08 966 969 960 964 2,800
2022/04/07 968 968 962 966 2,700
2022/04/06 970 970 959 967 5,100
2022/04/05 975 975 970 970 1,400
2022/04/04 977 980 972 976 4,900
2022/04/01 978 978 975 976 2,600
2022/03/31 978 978 978 978 100
2022/03/30 987 994 978 978 1,400
2022/03/29 987 991 982 990 2,300
2022/03/28 993 993 980 987 2,300
2022/03/25 985 990 983 988 1,000
2022/03/24 983 987 978 978 1,400
2022/03/23 985 989 970 975 4,200
2022/03/22 984 987 983 983 600
2022/03/18 985 985 982 982 900
2022/03/17 985 985 980 981 1,500
2022/03/16 984 992 984 992 400
2022/03/15 975 975 975 975 200
2022/03/14 980 996 980 980 500
2022/03/11 983 983 983 983 900
2022/03/10 984 992 980 983 2,700
2022/03/09 982 985 979 984 700
2022/03/08 976 980 975 975 400
2022/03/07 988 988 979 979 1,500
2022/03/04 989 998 982 988 2,100
2022/03/03 985 986 983 986 1,100
2022/03/02 978 985 978 985 1,600
2022/03/01 967 985 967 978 3,900
2022/02/28 990 992 975 982 4,500
2022/02/25 975 986 975 982 900
2022/02/24 983 983 974 974 2,600
2022/02/22 985 987 980 983 1,500
2022/02/21 990 990 985 985 1,900
2022/02/18 996 999 985 985 6,400
2022/02/17 1,000 1,004 996 1,000 1,100
2022/02/16 1,000 1,005 997 1,000 900
2022/02/15 994 1,007 994 995 19,400
2022/02/14 991 994 990 994 1,000
2022/02/10 994 994 990 992 600
2022/02/09 996 996 987 995 3,200
2022/02/08 991 998 991 996 1,000
2022/02/07 994 999 993 993 900
2022/02/04 990 993 990 993 300
2022/02/03 990 990 985 990 7,300
2022/02/02 988 990 987 990 1,700
2022/02/01 997 997 988 988 800
2022/01/31 986 999 986 999 1,700
2022/01/28 1,000 1,000 987 987 1,600
2022/01/27 985 992 985 985 5,200
2022/01/26 987 988 985 985 5,400
2022/01/25 985 987 984 985 12,200
2022/01/24 978 987 978 981 5,800
2022/01/21 992 992 976 980 11,600
2022/01/20 990 999 990 999 1,100
2022/01/19 990 993 990 990 600
2022/01/18 993 993 991 993 500
2022/01/17 991 996 991 996 300
2022/01/14 992 992 991 991 300
2022/01/13 992 997 992 993 1,200
2022/01/12 993 995 992 992 400
2022/01/11 990 1,000 990 993 1,900
2022/01/07 992 995 990 990 4,600
2022/01/06 999 999 995 995 300
2022/01/05 995 1,001 995 1,000 700
2022/01/04 998 998 997 997 400

このページの先頭へ