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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,239 | 1,245 | 1,239 | 1,245 | 1,000 |
| 2024/11/07 | 1,225 | 1,227 | 1,225 | 1,227 | 1,200 |
| 2024/11/06 | 1,215 | 1,255 | 1,190 | 1,225 | 3,100 |
| 2024/11/05 | 1,238 | 1,238 | 1,215 | 1,215 | 3,000 |
| 2024/11/01 | 1,240 | 1,250 | 1,210 | 1,244 | 7,900 |
| 2024/10/31 | 1,219 | 1,250 | 1,219 | 1,234 | 4,900 |
| 2024/10/30 | 1,235 | 1,235 | 1,210 | 1,210 | 1,800 |
| 2024/10/29 | 1,208 | 1,250 | 1,208 | 1,245 | 4,200 |
| 2024/10/28 | 1,226 | 1,226 | 1,165 | 1,209 | 7,400 |
| 2024/10/25 | 1,233 | 1,233 | 1,202 | 1,205 | 3,100 |
| 2024/10/24 | 1,252 | 1,252 | 1,225 | 1,232 | 3,600 |
| 2024/10/23 | 1,247 | 1,250 | 1,236 | 1,250 | 7,400 |
| 2024/10/22 | 1,201 | 1,231 | 1,201 | 1,225 | 1,100 |
| 2024/10/21 | 1,209 | 1,215 | 1,200 | 1,200 | 7,300 |
| 2024/10/18 | 1,198 | 1,213 | 1,190 | 1,195 | 4,800 |
| 2024/10/17 | 1,189 | 1,190 | 1,189 | 1,190 | 400 |
| 2024/10/16 | 1,210 | 1,210 | 1,209 | 1,209 | 1,100 |
| 2024/10/15 | 1,210 | 1,210 | 1,200 | 1,209 | 2,100 |
| 2024/10/11 | 1,200 | 1,205 | 1,200 | 1,205 | 1,400 |
| 2024/10/10 | 1,210 | 1,210 | 1,207 | 1,210 | 3,100 |
| 2024/10/09 | 1,206 | 1,208 | 1,206 | 1,208 | 300 |
| 2024/10/08 | 1,211 | 1,225 | 1,209 | 1,225 | 800 |
| 2024/10/07 | 1,214 | 1,215 | 1,214 | 1,215 | 500 |
| 2024/10/04 | 1,215 | 1,215 | 1,201 | 1,214 | 300 |
| 2024/10/03 | 1,205 | 1,211 | 1,196 | 1,205 | 4,000 |
| 2024/10/02 | 1,202 | 1,214 | 1,202 | 1,202 | 1,100 |
| 2024/10/01 | 1,189 | 1,189 | 1,185 | 1,185 | 300 |
| 2024/09/30 | 1,200 | 1,210 | 1,186 | 1,190 | 2,700 |
| 2024/09/27 | 1,196 | 1,214 | 1,196 | 1,210 | 600 |
| 2024/09/26 | 1,200 | 1,211 | 1,192 | 1,192 | 3,600 |
| 2024/09/25 | 1,207 | 1,214 | 1,191 | 1,208 | 1,800 |
| 2024/09/24 | 1,208 | 1,208 | 1,184 | 1,184 | 2,500 |
| 2024/09/20 | 1,205 | 1,230 | 1,192 | 1,192 | 2,000 |
| 2024/09/19 | 1,187 | 1,210 | 1,185 | 1,187 | 2,800 |
| 2024/09/18 | 1,184 | 1,186 | 1,183 | 1,186 | 1,500 |
| 2024/09/17 | 1,182 | 1,183 | 1,182 | 1,183 | 300 |
| 2024/09/13 | 1,190 | 1,190 | 1,185 | 1,185 | 200 |
| 2024/09/11 | 1,201 | 1,201 | 1,190 | 1,190 | 1,800 |
| 2024/09/10 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 |
| 2024/09/09 | 1,181 | 1,181 | 1,169 | 1,176 | 2,500 |
| 2024/09/06 | 1,187 | 1,187 | 1,181 | 1,181 | 3,200 |
| 2024/09/05 | 1,191 | 1,191 | 1,176 | 1,185 | 1,400 |
| 2024/09/04 | 1,200 | 1,200 | 1,183 | 1,183 | 200 |
| 2024/09/03 | 1,199 | 1,200 | 1,191 | 1,200 | 900 |
| 2024/09/02 | 1,187 | 1,205 | 1,187 | 1,199 | 1,300 |
| 2024/08/30 | 1,190 | 1,190 | 1,183 | 1,183 | 800 |
| 2024/08/28 | 1,204 | 1,204 | 1,184 | 1,184 | 1,700 |
| 2024/08/27 | 1,181 | 1,205 | 1,181 | 1,189 | 5,200 |
| 2024/08/26 | 1,182 | 1,231 | 1,181 | 1,181 | 3,500 |
| 2024/08/23 | 1,191 | 1,191 | 1,181 | 1,187 | 1,700 |
| 2024/08/22 | 1,184 | 1,200 | 1,184 | 1,185 | 1,600 |
| 2024/08/21 | 1,178 | 1,181 | 1,178 | 1,178 | 700 |
| 2024/08/20 | 1,180 | 1,180 | 1,177 | 1,178 | 400 |
| 2024/08/19 | 1,164 | 1,164 | 1,163 | 1,164 | 700 |
| 2024/08/16 | 1,144 | 1,199 | 1,141 | 1,164 | 3,600 |
| 2024/08/15 | 1,130 | 1,131 | 1,110 | 1,128 | 4,100 |
| 2024/08/14 | 1,130 | 1,131 | 1,130 | 1,131 | 800 |
| 2024/08/13 | 1,110 | 1,131 | 1,110 | 1,113 | 1,000 |
| 2024/08/09 | 1,106 | 1,136 | 1,106 | 1,110 | 700 |
| 2024/08/08 | 1,080 | 1,101 | 1,080 | 1,101 | 200 |
| 2024/08/07 | 1,095 | 1,143 | 1,070 | 1,080 | 5,200 |
| 2024/08/06 | 1,078 | 1,104 | 1,011 | 1,070 | 10,700 |
| 2024/08/05 | 1,142 | 1,142 | 1,060 | 1,070 | 16,500 |
| 2024/08/02 | 1,210 | 1,210 | 1,170 | 1,170 | 15,800 |
| 2024/08/01 | 1,241 | 1,241 | 1,215 | 1,217 | 3,900 |
| 2024/07/31 | 1,240 | 1,243 | 1,235 | 1,242 | 3,800 |
| 2024/07/30 | 1,214 | 1,248 | 1,213 | 1,235 | 12,200 |
| 2024/07/29 | 1,265 | 1,271 | 1,240 | 1,270 | 18,100 |
| 2024/07/26 | 1,230 | 1,235 | 1,230 | 1,235 | 900 |
| 2024/07/25 | 1,223 | 1,230 | 1,221 | 1,229 | 3,600 |
| 2024/07/24 | 1,240 | 1,240 | 1,227 | 1,232 | 2,500 |
| 2024/07/23 | 1,234 | 1,238 | 1,234 | 1,235 | 600 |
| 2024/07/22 | 1,242 | 1,242 | 1,234 | 1,234 | 700 |
| 2024/07/19 | 1,244 | 1,245 | 1,239 | 1,245 | 600 |
| 2024/07/18 | 1,240 | 1,240 | 1,226 | 1,230 | 1,400 |
| 2024/07/17 | 1,258 | 1,258 | 1,242 | 1,242 | 1,100 |
| 2024/07/16 | 1,241 | 1,258 | 1,240 | 1,258 | 6,200 |
| 2024/07/12 | 1,225 | 1,243 | 1,225 | 1,242 | 5,900 |
| 2024/07/11 | 1,223 | 1,240 | 1,223 | 1,229 | 2,400 |
| 2024/07/10 | 1,223 | 1,226 | 1,221 | 1,225 | 1,200 |
| 2024/07/09 | 1,226 | 1,226 | 1,222 | 1,223 | 1,600 |
| 2024/07/08 | 1,230 | 1,232 | 1,225 | 1,226 | 1,100 |
| 2024/07/05 | 1,227 | 1,231 | 1,225 | 1,225 | 2,600 |
| 2024/07/04 | 1,225 | 1,231 | 1,225 | 1,227 | 4,400 |
| 2024/07/03 | 1,230 | 1,235 | 1,230 | 1,230 | 1,900 |
| 2024/07/02 | 1,221 | 1,232 | 1,221 | 1,230 | 1,900 |
| 2024/07/01 | 1,221 | 1,222 | 1,220 | 1,222 | 1,600 |
| 2024/06/28 | 1,227 | 1,228 | 1,221 | 1,221 | 3,000 |
| 2024/06/27 | 1,221 | 1,223 | 1,217 | 1,220 | 1,500 |
| 2024/06/26 | 1,228 | 1,228 | 1,220 | 1,220 | 200 |
| 2024/06/25 | 1,223 | 1,230 | 1,222 | 1,227 | 3,300 |
| 2024/06/24 | 1,240 | 1,240 | 1,228 | 1,230 | 3,800 |
| 2024/06/21 | 1,225 | 1,228 | 1,225 | 1,228 | 700 |
| 2024/06/20 | 1,228 | 1,244 | 1,225 | 1,235 | 2,600 |
| 2024/06/19 | 1,230 | 1,230 | 1,220 | 1,228 | 1,200 |
| 2024/06/18 | 1,215 | 1,233 | 1,215 | 1,233 | 3,500 |
| 2024/06/17 | 1,215 | 1,216 | 1,210 | 1,210 | 8,800 |
| 2024/06/14 | 1,225 | 1,225 | 1,210 | 1,214 | 5,700 |
| 2024/06/13 | 1,227 | 1,227 | 1,212 | 1,214 | 1,600 |
| 2024/06/12 | 1,220 | 1,220 | 1,215 | 1,220 | 2,800 |
| 2024/06/11 | 1,210 | 1,243 | 1,210 | 1,229 | 11,600 |
| 2024/06/10 | 1,200 | 1,217 | 1,200 | 1,215 | 6,400 |
| 2024/06/07 | 1,216 | 1,220 | 1,210 | 1,220 | 900 |
| 2024/06/06 | 1,215 | 1,222 | 1,212 | 1,212 | 3,200 |
| 2024/06/05 | 1,217 | 1,217 | 1,214 | 1,215 | 800 |
| 2024/06/04 | 1,217 | 1,230 | 1,217 | 1,219 | 1,600 |
| 2024/06/03 | 1,219 | 1,225 | 1,217 | 1,218 | 4,100 |
| 2024/05/31 | 1,208 | 1,215 | 1,208 | 1,208 | 1,300 |
| 2024/05/30 | 1,205 | 1,219 | 1,205 | 1,207 | 800 |
| 2024/05/29 | 1,208 | 1,225 | 1,208 | 1,210 | 900 |
| 2024/05/28 | 1,237 | 1,237 | 1,211 | 1,211 | 2,800 |
| 2024/05/27 | 1,213 | 1,235 | 1,213 | 1,235 | 600 |
| 2024/05/24 | 1,204 | 1,214 | 1,204 | 1,214 | 2,100 |
| 2024/05/23 | 1,205 | 1,230 | 1,205 | 1,221 | 2,400 |
| 2024/05/22 | 1,200 | 1,205 | 1,200 | 1,205 | 1,800 |
| 2024/05/21 | 1,223 | 1,223 | 1,198 | 1,205 | 4,300 |
| 2024/05/20 | 1,220 | 1,232 | 1,220 | 1,223 | 2,900 |
| 2024/05/17 | 1,239 | 1,250 | 1,213 | 1,250 | 5,000 |
| 2024/05/16 | 1,230 | 1,239 | 1,223 | 1,239 | 2,500 |
| 2024/05/15 | 1,229 | 1,238 | 1,229 | 1,232 | 700 |
| 2024/05/14 | 1,237 | 1,237 | 1,229 | 1,229 | 500 |
| 2024/05/13 | 1,245 | 1,250 | 1,210 | 1,230 | 6,400 |
| 2024/05/10 | 1,229 | 1,240 | 1,211 | 1,240 | 13,200 |
| 2024/05/09 | 1,200 | 1,300 | 1,200 | 1,229 | 15,700 |
| 2024/05/08 | 1,186 | 1,200 | 1,186 | 1,200 | 800 |
| 2024/05/07 | 1,185 | 1,199 | 1,185 | 1,187 | 5,000 |
| 2024/05/02 | 1,185 | 1,185 | 1,181 | 1,181 | 200 |
| 2024/05/01 | 1,177 | 1,183 | 1,172 | 1,180 | 2,600 |
| 2024/04/30 | 1,180 | 1,180 | 1,161 | 1,179 | 2,000 |
| 2024/04/26 | 1,167 | 1,183 | 1,167 | 1,183 | 1,800 |
| 2024/04/25 | 1,167 | 1,167 | 1,151 | 1,151 | 3,500 |
| 2024/04/24 | 1,185 | 1,191 | 1,170 | 1,170 | 6,200 |
| 2024/04/23 | 1,185 | 1,189 | 1,185 | 1,185 | 1,500 |
| 2024/04/22 | 1,166 | 1,185 | 1,166 | 1,185 | 3,900 |
| 2024/04/19 | 1,194 | 1,194 | 1,150 | 1,163 | 9,600 |
| 2024/04/18 | 1,177 | 1,184 | 1,150 | 1,184 | 3,600 |
| 2024/04/17 | 1,180 | 1,220 | 1,165 | 1,182 | 4,800 |
| 2024/04/16 | 1,206 | 1,207 | 1,182 | 1,202 | 3,700 |
| 2024/04/15 | 1,213 | 1,221 | 1,190 | 1,208 | 4,400 |
| 2024/04/12 | 1,240 | 1,240 | 1,191 | 1,225 | 5,300 |
| 2024/04/11 | 1,216 | 1,238 | 1,189 | 1,231 | 4,300 |
| 2024/04/10 | 1,221 | 1,235 | 1,185 | 1,215 | 3,800 |
| 2024/04/09 | 1,200 | 1,226 | 1,181 | 1,226 | 5,300 |
| 2024/04/08 | 1,193 | 1,209 | 1,190 | 1,190 | 5,300 |
| 2024/04/05 | 1,215 | 1,215 | 1,181 | 1,190 | 5,000 |
| 2024/04/04 | 1,228 | 1,230 | 1,200 | 1,220 | 7,100 |
| 2024/04/03 | 1,221 | 1,230 | 1,207 | 1,230 | 2,700 |
| 2024/04/02 | 1,257 | 1,270 | 1,201 | 1,230 | 10,400 |
| 2024/04/01 | 1,275 | 1,283 | 1,257 | 1,257 | 9,900 |
| 2024/03/29 | 1,288 | 1,294 | 1,275 | 1,275 | 4,100 |
| 2024/03/28 | 1,300 | 1,301 | 1,264 | 1,281 | 12,700 |
| 2024/03/27 | 1,329 | 1,343 | 1,317 | 1,326 | 7,300 |
| 2024/03/26 | 1,347 | 1,347 | 1,318 | 1,326 | 10,700 |
| 2024/03/25 | 1,331 | 1,340 | 1,325 | 1,335 | 7,100 |
| 2024/03/22 | 1,338 | 1,362 | 1,316 | 1,340 | 10,500 |
| 2024/03/21 | 1,332 | 1,345 | 1,320 | 1,338 | 8,100 |
| 2024/03/19 | 1,341 | 1,341 | 1,306 | 1,325 | 7,300 |
| 2024/03/18 | 1,328 | 1,372 | 1,301 | 1,341 | 7,800 |
| 2024/03/15 | 1,322 | 1,380 | 1,320 | 1,351 | 5,200 |
| 2024/03/14 | 1,316 | 1,341 | 1,312 | 1,321 | 7,600 |
| 2024/03/13 | 1,310 | 1,321 | 1,295 | 1,313 | 4,500 |
| 2024/03/12 | 1,305 | 1,317 | 1,305 | 1,310 | 2,500 |
| 2024/03/11 | 1,306 | 1,316 | 1,306 | 1,316 | 3,000 |
| 2024/03/08 | 1,324 | 1,324 | 1,305 | 1,306 | 900 |
| 2024/03/07 | 1,321 | 1,330 | 1,315 | 1,324 | 4,500 |
| 2024/03/06 | 1,324 | 1,350 | 1,308 | 1,327 | 5,100 |
| 2024/03/05 | 1,304 | 1,319 | 1,304 | 1,319 | 1,100 |
| 2024/03/04 | 1,311 | 1,313 | 1,302 | 1,304 | 5,900 |
| 2024/03/01 | 1,306 | 1,320 | 1,305 | 1,311 | 7,200 |
| 2024/02/29 | 1,307 | 1,317 | 1,301 | 1,301 | 15,600 |
| 2024/02/28 | 1,318 | 1,325 | 1,310 | 1,320 | 3,100 |
| 2024/02/27 | 1,333 | 1,333 | 1,307 | 1,321 | 4,400 |
| 2024/02/26 | 1,311 | 1,313 | 1,295 | 1,303 | 3,500 |
| 2024/02/22 | 1,294 | 1,299 | 1,291 | 1,299 | 1,700 |
| 2024/02/21 | 1,301 | 1,301 | 1,291 | 1,293 | 2,700 |
| 2024/02/20 | 1,299 | 1,307 | 1,294 | 1,301 | 6,600 |
| 2024/02/19 | 1,285 | 1,307 | 1,285 | 1,303 | 6,100 |
| 2024/02/16 | 1,285 | 1,285 | 1,272 | 1,285 | 1,600 |
| 2024/02/15 | 1,278 | 1,285 | 1,265 | 1,265 | 6,500 |
| 2024/02/14 | 1,272 | 1,302 | 1,272 | 1,280 | 6,300 |
| 2024/02/13 | 1,292 | 1,296 | 1,272 | 1,274 | 13,600 |
| 2024/02/09 | 1,300 | 1,302 | 1,292 | 1,292 | 4,500 |
| 2024/02/08 | 1,309 | 1,324 | 1,306 | 1,306 | 5,700 |
| 2024/02/07 | 1,312 | 1,329 | 1,311 | 1,312 | 3,600 |
| 2024/02/06 | 1,315 | 1,333 | 1,314 | 1,316 | 1,500 |
| 2024/02/05 | 1,363 | 1,371 | 1,312 | 1,328 | 5,800 |
| 2024/02/02 | 1,339 | 1,396 | 1,315 | 1,346 | 16,900 |
| 2024/02/01 | 1,310 | 1,334 | 1,303 | 1,332 | 10,100 |
| 2024/01/31 | 1,312 | 1,325 | 1,312 | 1,313 | 6,200 |
| 2024/01/30 | 1,280 | 1,335 | 1,272 | 1,319 | 55,600 |
| 2024/01/29 | 1,393 | 1,404 | 1,312 | 1,380 | 54,200 |
| 2024/01/26 | 1,338 | 1,382 | 1,326 | 1,363 | 28,600 |
| 2024/01/25 | 1,332 | 1,332 | 1,313 | 1,329 | 6,700 |
| 2024/01/24 | 1,316 | 1,332 | 1,297 | 1,310 | 9,000 |
| 2024/01/23 | 1,296 | 1,320 | 1,291 | 1,311 | 18,300 |
| 2024/01/22 | 1,300 | 1,320 | 1,287 | 1,302 | 15,600 |
| 2024/01/19 | 1,330 | 1,340 | 1,281 | 1,300 | 21,400 |
| 2024/01/18 | 1,322 | 1,360 | 1,302 | 1,329 | 12,500 |
| 2024/01/17 | 1,382 | 1,390 | 1,293 | 1,321 | 47,600 |
| 2024/01/16 | 1,392 | 1,409 | 1,350 | 1,355 | 18,700 |
| 2024/01/15 | 1,423 | 1,438 | 1,390 | 1,390 | 44,400 |
| 2024/01/12 | 1,383 | 1,395 | 1,332 | 1,390 | 30,400 |
| 2024/01/11 | 1,440 | 1,445 | 1,345 | 1,382 | 86,800 |
| 2024/01/10 | 1,394 | 1,450 | 1,385 | 1,440 | 138,900 |
| 2024/01/09 | 1,330 | 1,340 | 1,304 | 1,304 | 14,800 |
| 2024/01/05 | 1,316 | 1,332 | 1,316 | 1,325 | 6,500 |
| 2024/01/04 | 1,318 | 1,328 | 1,281 | 1,316 | 2,100 |