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
2026/06/18 1,581 1,604 1,573 1,573 6,000
2026/06/17 1,579 1,584 1,573 1,573 5,500
2026/06/16 1,580 1,599 1,579 1,579 3,500
2026/06/15 1,578 1,604 1,575 1,579 7,300
2026/06/12 1,600 1,600 1,566 1,572 6,900
2026/06/11 1,575 1,601 1,567 1,582 5,000
2026/06/10 1,594 1,642 1,586 1,595 5,300
2026/06/09 1,625 1,708 1,580 1,594 13,400
2026/06/08 1,668 1,697 1,623 1,623 14,200
2026/06/05 1,642 1,696 1,635 1,689 10,000
2026/06/04 1,638 1,657 1,638 1,656 700
2026/06/03 1,678 1,678 1,615 1,678 3,200
2026/06/02 1,650 1,690 1,609 1,679 14,900
2026/06/01 1,625 1,648 1,604 1,630 11,800
2026/05/29 1,577 1,640 1,553 1,585 13,400
2026/05/28 1,617 1,647 1,561 1,585 13,000
2026/05/27 1,623 1,640 1,584 1,611 7,700
2026/05/26 1,570 1,642 1,562 1,583 10,900
2026/05/25 1,571 1,598 1,561 1,570 9,900
2026/05/22 1,577 1,577 1,558 1,561 4,100
2026/05/21 1,565 1,598 1,550 1,569 7,100
2026/05/20 1,540 1,548 1,536 1,537 4,400
2026/05/19 1,538 1,559 1,538 1,540 5,300
2026/05/18 1,542 1,560 1,535 1,546 7,200
2026/05/15 1,540 1,556 1,540 1,545 8,100
2026/05/14 1,575 1,575 1,538 1,539 18,400
2026/05/13 1,551 1,631 1,551 1,570 10,300
2026/05/12 1,553 1,562 1,551 1,551 3,000
2026/05/11 1,563 1,564 1,550 1,554 6,900
2026/05/08 1,545 1,555 1,545 1,551 6,900
2026/05/07 1,560 1,560 1,536 1,555 8,200
2026/05/01 1,546 1,556 1,538 1,556 1,800
2026/04/30 1,538 1,555 1,536 1,536 4,400
2026/04/28 1,543 1,565 1,536 1,537 8,000
2026/04/27 1,540 1,547 1,538 1,543 3,800
2026/04/24 1,563 1,563 1,542 1,542 6,500
2026/04/23 1,572 1,574 1,563 1,563 5,700
2026/04/22 1,586 1,586 1,579 1,580 1,100
2026/04/21 1,598 1,598 1,585 1,586 1,200
2026/04/20 1,607 1,607 1,590 1,598 4,400
2026/04/17 1,595 1,604 1,590 1,593 5,200
2026/04/16 1,581 1,599 1,558 1,595 9,600
2026/04/15 1,590 1,592 1,582 1,582 3,600
2026/04/14 1,597 1,600 1,585 1,585 4,000
2026/04/13 1,595 1,620 1,590 1,590 4,400
2026/04/10 1,636 1,648 1,605 1,614 2,900
2026/04/09 1,627 1,643 1,625 1,643 3,700
2026/04/08 1,624 1,650 1,602 1,624 10,300
2026/04/07 1,596 1,612 1,566 1,601 21,100
2026/04/06 1,596 1,607 1,596 1,596 5,600
2026/04/03 1,600 1,603 1,593 1,598 3,700
2026/03/27 1,666 1,686 1,646 1,675 14,700
2026/03/26 1,765 1,765 1,664 1,664 15,500
2026/03/25 1,672 1,710 1,672 1,685 11,600
2026/03/24 1,662 1,677 1,657 1,672 7,500
2026/03/23 1,670 1,680 1,636 1,653 20,600
2026/03/19 1,667 1,683 1,656 1,668 7,700
2026/03/18 1,660 1,677 1,660 1,677 6,700
2026/03/17 1,672 1,697 1,660 1,660 10,500
2026/03/16 1,664 1,671 1,657 1,657 5,700
2026/03/13 1,672 1,700 1,661 1,664 13,300
2026/03/12 1,693 1,695 1,670 1,694 13,200
2026/03/11 1,702 1,741 1,694 1,701 12,400
2026/03/10 1,696 1,714 1,686 1,693 17,400
2026/03/09 1,690 1,696 1,653 1,670 16,100
2026/03/06 1,688 1,738 1,688 1,730 3,300
2026/03/05 1,711 1,788 1,695 1,711 13,100
2026/03/04 1,698 1,716 1,669 1,680 16,900
2026/03/03 1,781 1,811 1,729 1,738 26,900
2026/03/02 1,825 1,900 1,800 1,809 16,700
2026/02/27 1,814 1,859 1,813 1,832 8,600
2026/02/26 1,828 1,858 1,819 1,835 13,800
2026/02/25 1,825 1,825 1,807 1,821 5,500
2026/02/24 1,783 1,825 1,755 1,810 5,800
2026/02/20 1,789 1,819 1,770 1,782 4,300
2026/02/19 1,805 1,824 1,800 1,815 8,300
2026/02/18 1,773 1,808 1,773 1,804 11,100
2026/02/17 1,789 1,800 1,770 1,778 6,200
2026/02/16 1,756 1,780 1,754 1,774 8,400
2026/02/13 1,772 1,784 1,730 1,755 28,200
2026/02/12 1,776 1,797 1,774 1,776 5,100
2026/02/10 1,756 1,786 1,756 1,770 7,000
2026/02/09 1,800 1,810 1,754 1,757 24,200
2026/02/06 1,804 1,815 1,776 1,789 11,700
2026/02/05 1,791 1,809 1,777 1,804 9,100
2026/02/04 1,809 1,809 1,762 1,791 23,600
2026/02/03 1,825 1,830 1,750 1,800 99,100
2026/02/02 1,769 1,794 1,703 1,757 57,100
2026/01/30 1,693 1,735 1,693 1,735 15,600
2026/01/29 1,690 1,700 1,673 1,680 13,700
2026/01/28 1,678 1,700 1,678 1,690 10,100
2026/01/27 1,672 1,699 1,671 1,699 10,000
2026/01/26 1,665 1,687 1,650 1,687 12,500
2026/01/23 1,665 1,683 1,650 1,672 23,800
2026/01/22 1,670 1,697 1,640 1,658 22,700
2026/01/21 1,642 1,728 1,642 1,673 14,500
2026/01/20 1,695 1,735 1,634 1,669 20,600
2026/01/19 1,731 1,777 1,696 1,696 19,300
2026/01/16 1,721 1,740 1,711 1,731 5,900
2026/01/15 1,695 1,735 1,695 1,712 3,000
2026/01/14 1,711 1,730 1,685 1,696 10,700
2026/01/13 1,725 1,727 1,688 1,711 17,000
2026/01/09 1,677 1,720 1,675 1,688 19,400
2026/01/08 1,680 1,695 1,668 1,677 11,100
2026/01/07 1,650 1,687 1,650 1,680 21,500
2026/01/06 1,645 1,657 1,641 1,650 13,300
2026/01/05 1,609 1,650 1,609 1,641 28,300

このページの先頭へ