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
2023/12/29 1,331 1,331 1,304 1,314 7,300
2023/12/28 1,328 1,333 1,328 1,331 5,600
2023/12/27 1,328 1,328 1,302 1,319 5,900
2023/12/26 1,313 1,320 1,298 1,298 9,000
2023/12/25 1,314 1,322 1,296 1,296 10,200
2023/12/22 1,294 1,320 1,294 1,296 9,800
2023/12/21 1,285 1,314 1,285 1,305 5,000
2023/12/20 1,282 1,302 1,282 1,285 7,600
2023/12/19 1,284 1,308 1,270 1,287 8,200
2023/12/18 1,264 1,274 1,264 1,269 700
2023/12/15 1,289 1,314 1,260 1,264 5,000
2023/12/14 1,310 1,310 1,300 1,300 400
2023/12/13 1,305 1,312 1,294 1,312 4,400
2023/12/12 1,313 1,313 1,302 1,305 2,000
2023/12/11 1,310 1,311 1,302 1,302 900
2023/12/08 1,310 1,310 1,302 1,310 2,700
2023/12/07 1,297 1,305 1,297 1,305 700
2023/12/06 1,297 1,311 1,297 1,300 1,100
2023/12/05 1,299 1,301 1,297 1,297 1,000
2023/12/04 1,292 1,317 1,285 1,292 10,000
2023/12/01 1,274 1,291 1,270 1,291 2,400
2023/11/30 1,290 1,290 1,274 1,275 2,600
2023/11/29 1,287 1,287 1,274 1,280 1,100
2023/11/28 1,308 1,308 1,263 1,288 5,600
2023/11/27 1,235 1,248 1,234 1,248 4,500
2023/11/24 1,220 1,224 1,218 1,218 800
2023/11/22 1,223 1,223 1,215 1,216 5,100
2023/11/21 1,229 1,229 1,210 1,221 2,400
2023/11/20 1,225 1,225 1,215 1,225 1,800
2023/11/17 1,215 1,220 1,205 1,220 3,700
2023/11/16 1,214 1,215 1,200 1,215 3,000
2023/11/15 1,224 1,231 1,211 1,219 5,300
2023/11/14 1,234 1,235 1,181 1,224 6,800
2023/11/13 1,231 1,239 1,229 1,229 4,700
2023/11/10 1,231 1,253 1,231 1,231 2,700
2023/11/09 1,222 1,240 1,217 1,236 2,300
2023/11/08 1,279 1,279 1,222 1,222 10,100
2023/11/07 1,223 1,279 1,220 1,279 10,800
2023/11/06 1,268 1,268 1,220 1,223 6,500
2023/11/02 1,219 1,280 1,216 1,239 6,500
2023/11/01 1,249 1,249 1,217 1,220 8,400
2023/10/31 1,259 1,271 1,212 1,252 17,200
2023/10/30 1,285 1,286 1,200 1,247 48,400
2023/10/27 1,110 1,372 1,099 1,280 126,800
2023/10/26 1,138 1,138 1,071 1,136 7,100
2023/10/25 1,130 1,130 1,086 1,129 4,300
2023/10/24 1,072 1,080 1,061 1,080 3,700
2023/10/23 1,094 1,094 1,080 1,080 1,200
2023/10/20 1,065 1,084 1,065 1,084 1,500
2023/10/19 1,070 1,077 1,061 1,074 3,700
2023/10/18 1,090 1,091 1,089 1,091 800
2023/10/17 1,082 1,091 1,082 1,089 1,600
2023/10/16 1,105 1,111 1,081 1,089 12,400
2023/10/13 1,125 1,125 1,105 1,105 1,000
2023/10/12 1,117 1,125 1,112 1,125 1,100
2023/10/11 1,127 1,140 1,098 1,117 8,600
2023/10/10 1,117 1,130 1,110 1,120 3,200
2023/10/06 1,118 1,118 1,112 1,115 900
2023/10/05 1,103 1,121 1,103 1,108 2,600
2023/10/04 1,109 1,119 1,090 1,102 8,100
2023/10/03 1,135 1,136 1,107 1,129 2,300
2023/10/02 1,129 1,138 1,106 1,134 14,600
2023/09/29 1,135 1,135 1,085 1,130 5,000
2023/09/28 1,106 1,125 1,078 1,125 10,500
2023/09/27 1,084 1,110 1,080 1,094 6,800
2023/09/26 1,067 1,099 1,060 1,083 5,600
2023/09/25 1,110 1,120 1,070 1,080 7,200
2023/09/22 1,071 1,083 1,070 1,081 2,400
2023/09/21 1,082 1,095 1,072 1,072 3,900
2023/09/20 1,086 1,090 1,077 1,085 7,000
2023/09/19 1,084 1,084 1,072 1,084 2,100
2023/09/15 1,083 1,083 1,074 1,074 1,600
2023/09/14 1,085 1,085 1,075 1,083 2,400
2023/09/13 1,065 1,079 1,065 1,066 1,200
2023/09/12 1,046 1,100 1,043 1,077 7,600
2023/09/11 1,044 1,049 1,037 1,046 2,700
2023/09/08 1,054 1,054 1,040 1,043 2,200
2023/09/07 1,059 1,063 1,052 1,062 1,600
2023/09/06 1,070 1,070 1,046 1,059 2,900
2023/09/05 1,043 1,043 1,037 1,042 1,300
2023/09/04 1,033 1,045 1,026 1,043 8,300
2023/09/01 1,032 1,035 1,032 1,033 2,500
2023/08/31 1,031 1,036 1,031 1,036 2,400
2023/08/30 1,034 1,034 1,031 1,031 1,000
2023/08/29 1,034 1,034 1,032 1,034 700
2023/08/28 1,040 1,041 1,031 1,032 5,900
2023/08/25 1,032 1,039 1,025 1,032 3,800
2023/08/24 1,032 1,033 1,027 1,033 2,000
2023/08/23 1,032 1,036 1,029 1,034 1,700
2023/08/22 1,033 1,034 1,033 1,034 200
2023/08/21 1,031 1,031 1,023 1,029 500
2023/08/18 1,029 1,029 1,012 1,020 5,400
2023/08/17 1,026 1,026 1,025 1,026 700
2023/08/16 1,030 1,030 1,021 1,023 1,800
2023/08/15 1,031 1,033 1,030 1,033 1,800
2023/08/14 1,038 1,040 1,026 1,031 2,400
2023/08/10 1,038 1,038 1,031 1,038 1,400
2023/08/09 1,039 1,039 1,027 1,031 1,400
2023/08/08 1,035 1,040 1,033 1,040 1,700
2023/08/07 1,030 1,034 1,030 1,032 1,900
2023/08/04 1,016 1,029 1,016 1,029 1,600
2023/08/03 1,028 1,034 1,024 1,033 2,300
2023/08/02 1,014 1,034 1,014 1,027 8,900
2023/08/01 1,031 1,031 1,025 1,030 1,400
2023/07/31 1,045 1,045 1,025 1,034 2,800
2023/07/28 1,034 1,035 1,023 1,028 10,400
2023/07/27 1,041 1,057 1,030 1,057 14,300
2023/07/26 1,043 1,045 1,038 1,045 3,000
2023/07/25 1,044 1,044 1,040 1,043 1,100
2023/07/24 1,031 1,044 1,031 1,044 1,700
2023/07/21 1,030 1,038 1,022 1,031 1,700
2023/07/20 1,020 1,029 1,019 1,029 2,700
2023/07/19 1,013 1,027 1,011 1,023 11,900
2023/07/18 1,042 1,051 1,042 1,043 1,400
2023/07/14 1,036 1,038 1,036 1,038 400
2023/07/13 1,050 1,051 1,034 1,044 2,800
2023/07/12 1,048 1,054 1,043 1,050 2,500
2023/07/11 1,049 1,049 1,048 1,048 1,600
2023/07/10 1,057 1,057 1,051 1,051 2,500
2023/07/07 1,055 1,057 1,051 1,057 4,300
2023/07/06 1,055 1,056 1,050 1,053 2,600
2023/07/05 1,051 1,056 1,051 1,055 2,300
2023/07/04 1,053 1,054 1,052 1,052 2,100
2023/07/03 1,051 1,057 1,051 1,052 2,600
2023/06/30 1,052 1,052 1,043 1,051 2,400
2023/06/29 1,042 1,054 1,035 1,050 5,500
2023/06/28 1,040 1,047 1,040 1,042 3,600
2023/06/27 1,034 1,038 1,032 1,038 2,500
2023/06/26 1,035 1,040 1,031 1,039 3,100
2023/06/23 1,029 1,037 1,029 1,030 1,700
2023/06/22 1,031 1,038 1,029 1,029 4,400
2023/06/21 1,032 1,037 1,030 1,030 1,200
2023/06/20 1,032 1,038 1,032 1,038 1,000
2023/06/19 1,037 1,047 1,030 1,036 2,800
2023/06/16 1,030 1,034 1,030 1,034 2,100
2023/06/15 1,037 1,038 1,033 1,033 600
2023/06/14 1,032 1,038 1,031 1,031 3,200
2023/06/13 1,036 1,036 1,036 1,036 3,000
2023/06/12 1,033 1,046 1,033 1,036 3,200
2023/06/09 1,027 1,033 1,027 1,032 1,300
2023/06/08 1,032 1,039 1,024 1,024 3,200
2023/06/07 1,033 1,037 1,027 1,032 2,500
2023/06/06 1,025 1,040 1,022 1,040 2,600
2023/06/02 1,032 1,033 1,027 1,030 800
2023/06/01 1,032 1,032 1,027 1,032 400
2023/05/31 1,027 1,033 1,027 1,031 1,500
2023/05/30 1,036 1,037 1,021 1,033 3,000
2023/05/29 1,044 1,044 1,030 1,038 2,600
2023/05/26 1,022 1,034 1,022 1,034 2,800
2023/05/25 1,023 1,023 1,022 1,022 300
2023/05/24 1,030 1,030 1,021 1,025 3,300
2023/05/23 1,034 1,038 1,015 1,027 5,300
2023/05/22 1,033 1,034 1,033 1,034 1,100
2023/05/19 1,030 1,038 1,011 1,034 6,100
2023/05/18 1,047 1,047 1,020 1,046 4,500
2023/05/17 1,042 1,051 1,040 1,044 3,600
2023/05/16 1,055 1,055 1,042 1,042 3,400
2023/05/15 1,058 1,058 1,022 1,053 4,000
2023/05/12 1,043 1,055 1,035 1,048 3,200
2023/05/11 1,041 1,045 1,040 1,040 8,100
2023/05/10 1,066 1,066 1,022 1,040 29,300
2023/05/09 990 1,140 988 1,140 50,300
2023/05/08 992 992 989 990 1,800
2023/05/02 991 996 987 990 4,300
2023/05/01 998 998 990 992 2,500
2023/04/28 996 999 994 996 2,800
2023/04/27 991 994 985 993 6,300
2023/04/26 967 979 960 976 1,700
2023/04/25 970 980 966 971 2,600
2023/04/24 984 985 965 970 5,800
2023/04/21 988 990 980 984 10,800
2023/04/20 979 988 976 988 2,800
2023/04/19 965 969 962 969 900
2023/04/18 960 971 960 971 1,500
2023/04/17 980 985 957 960 6,900
2023/04/14 965 971 960 970 4,200
2023/04/13 962 965 960 965 2,900
2023/04/12 961 963 951 957 3,800
2023/04/11 951 951 951 951 500
2023/04/10 956 956 949 949 400
2023/04/07 955 955 950 950 400
2023/04/06 950 956 950 956 900
2023/04/05 950 950 940 944 1,400
2023/04/04 954 964 949 949 2,500
2023/04/03 956 969 956 969 600
2023/03/31 969 972 952 955 1,800
2023/03/29 969 969 960 960 800
2023/03/28 979 979 958 969 2,400
2023/03/27 950 965 948 965 900
2023/03/24 939 940 939 940 1,200
2023/03/23 939 939 939 939 300
2023/03/22 940 940 940 940 200
2023/03/20 941 944 940 940 1,100
2023/03/17 942 942 933 941 1,600
2023/03/16 944 945 936 943 1,300
2023/03/15 949 959 949 959 1,000
2023/03/14 948 949 948 949 600
2023/03/13 945 958 945 946 2,300
2023/03/10 960 960 935 945 5,300
2023/03/09 957 964 957 964 800
2023/03/08 960 960 956 960 1,300
2023/03/07 960 961 952 961 1,500
2023/03/06 963 969 951 960 3,500
2023/03/03 965 965 952 959 3,800
2023/03/02 955 965 955 965 2,300
2023/03/01 975 975 955 955 1,800
2023/02/28 999 999 970 975 5,100
2023/02/27 974 1,000 966 984 4,200
2023/02/24 959 1,000 959 974 8,000
2023/02/22 956 969 956 959 900
2023/02/21 965 965 954 954 700
2023/02/20 960 963 955 963 800
2023/02/17 955 961 955 961 800
2023/02/16 953 954 948 948 900
2023/02/15 960 960 958 958 4,700
2023/02/14 960 960 958 958 400
2023/02/13 945 950 945 950 300
2023/02/09 952 952 950 950 200
2023/02/08 950 950 950 950 2,000
2023/02/07 945 950 945 950 1,600
2023/02/06 944 946 944 945 2,200
2023/02/03 945 947 941 944 3,200
2023/02/02 951 951 941 941 2,600
2023/02/01 954 954 952 952 200
2023/01/31 970 970 942 964 5,200
2023/01/30 966 975 963 973 4,300
2023/01/27 958 965 957 965 3,100
2023/01/26 960 960 956 958 800
2023/01/25 961 962 952 961 1,000
2023/01/24 952 958 952 958 500
2023/01/23 950 952 950 952 600
2023/01/20 941 941 941 941 2,000
2023/01/19 941 941 941 941 100
2023/01/17 941 941 941 941 100
2023/01/13 946 956 946 956 900
2023/01/12 950 955 950 955 700
2023/01/11 955 955 940 943 800
2023/01/10 932 958 932 958 2,100
2023/01/06 930 936 930 932 1,400
2023/01/05 950 950 921 930 1,800

このページの先頭へ