8151 (株)東陽テクニカ の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,497 | 1,499 | 1,484 | 1,487 | 27,400 | 1,487 |
| 2024-05-01 | 1,515 | 1,525 | 1,499 | 1,499 | 29,200 | 1,499 |
| 2024-04-30 | 1,520 | 1,530 | 1,511 | 1,522 | 42,200 | 1,522 |
| 2024-04-26 | 1,476 | 1,535 | 1,474 | 1,510 | 291,400 | 1,510 |
| 2024-04-25 | 1,500 | 1,500 | 1,484 | 1,490 | 55,700 | 1,490 |
| 2024-04-24 | 1,504 | 1,505 | 1,490 | 1,502 | 41,000 | 1,502 |
| 2024-04-23 | 1,494 | 1,503 | 1,480 | 1,493 | 43,000 | 1,493 |
| 2024-04-22 | 1,460 | 1,481 | 1,457 | 1,479 | 61,300 | 1,479 |
| 2024-04-19 | 1,488 | 1,497 | 1,442 | 1,460 | 81,200 | 1,460 |
| 2024-04-18 | 1,501 | 1,511 | 1,490 | 1,500 | 37,000 | 1,500 |
| 2024-04-17 | 1,533 | 1,536 | 1,496 | 1,503 | 60,800 | 1,503 |
| 2024-04-16 | 1,523 | 1,532 | 1,506 | 1,527 | 73,800 | 1,527 |
| 2024-04-15 | 1,516 | 1,537 | 1,516 | 1,530 | 78,900 | 1,530 |
| 2024-04-12 | 1,535 | 1,546 | 1,528 | 1,540 | 92,600 | 1,540 |
| 2024-04-11 | 1,525 | 1,544 | 1,520 | 1,533 | 67,800 | 1,533 |
| 2024-04-10 | 1,540 | 1,559 | 1,533 | 1,544 | 57,600 | 1,544 |
| 2024-04-09 | 1,518 | 1,533 | 1,509 | 1,533 | 56,000 | 1,533 |
| 2024-04-08 | 1,530 | 1,534 | 1,495 | 1,512 | 89,400 | 1,512 |
| 2024-04-05 | 1,528 | 1,543 | 1,514 | 1,527 | 60,800 | 1,527 |
| 2024-04-04 | 1,538 | 1,545 | 1,530 | 1,541 | 54,600 | 1,541 |
| 2024-04-03 | 1,533 | 1,538 | 1,516 | 1,529 | 49,500 | 1,529 |
| 2024-04-02 | 1,538 | 1,538 | 1,521 | 1,531 | 48,600 | 1,531 |
| 2024-04-01 | 1,545 | 1,554 | 1,522 | 1,529 | 60,100 | 1,529 |
| 2024-03-29 | 1,527 | 1,546 | 1,527 | 1,544 | 35,900 | 1,544 |
| 2024-03-28 | 1,527 | 1,545 | 1,525 | 1,531 | 61,800 | 1,531 |
| 2024-03-27 | 1,548 | 1,558 | 1,542 | 1,550 | 78,600 | 1,550 |
| 2024-03-26 | 1,531 | 1,548 | 1,529 | 1,540 | 68,300 | 1,540 |
| 2024-03-25 | 1,547 | 1,553 | 1,526 | 1,527 | 99,500 | 1,527 |
| 2024-03-22 | 1,528 | 1,545 | 1,526 | 1,543 | 72,100 | 1,543 |
| 2024-03-21 | 1,515 | 1,520 | 1,506 | 1,518 | 70,000 | 1,518 |
| 2024-03-19 | 1,497 | 1,508 | 1,487 | 1,504 | 51,700 | 1,504 |
| 2024-03-18 | 1,499 | 1,504 | 1,492 | 1,502 | 37,700 | 1,502 |
| 2024-03-15 | 1,470 | 1,494 | 1,464 | 1,484 | 59,400 | 1,484 |
| 2024-03-14 | 1,455 | 1,465 | 1,451 | 1,460 | 36,500 | 1,460 |
| 2024-03-13 | 1,480 | 1,493 | 1,450 | 1,456 | 84,700 | 1,456 |
| 2024-03-12 | 1,462 | 1,480 | 1,437 | 1,480 | 68,800 | 1,480 |
| 2024-03-11 | 1,489 | 1,494 | 1,462 | 1,475 | 63,800 | 1,475 |
| 2024-03-08 | 1,465 | 1,493 | 1,465 | 1,482 | 72,700 | 1,482 |
| 2024-03-07 | 1,502 | 1,502 | 1,468 | 1,468 | 43,000 | 1,468 |
| 2024-03-06 | 1,478 | 1,491 | 1,476 | 1,489 | 45,300 | 1,489 |
| 2024-03-05 | 1,480 | 1,488 | 1,468 | 1,488 | 52,000 | 1,488 |
| 2024-03-04 | 1,498 | 1,498 | 1,461 | 1,461 | 118,200 | 1,461 |
| 2024-03-01 | 1,531 | 1,535 | 1,498 | 1,499 | 116,700 | 1,499 |
| 2024-02-29 | 1,530 | 1,532 | 1,521 | 1,531 | 50,500 | 1,531 |
| 2024-02-28 | 1,520 | 1,547 | 1,520 | 1,532 | 50,600 | 1,532 |
| 2024-02-27 | 1,510 | 1,533 | 1,505 | 1,520 | 102,200 | 1,520 |
| 2024-02-26 | 1,500 | 1,516 | 1,497 | 1,506 | 52,500 | 1,506 |
| 2024-02-22 | 1,504 | 1,504 | 1,489 | 1,502 | 60,500 | 1,502 |
| 2024-02-21 | 1,494 | 1,499 | 1,477 | 1,490 | 45,700 | 1,490 |
| 2024-02-20 | 1,500 | 1,508 | 1,495 | 1,500 | 70,800 | 1,500 |
| 2024-02-19 | 1,469 | 1,499 | 1,462 | 1,493 | 84,600 | 1,493 |
| 2024-02-16 | 1,514 | 1,537 | 1,493 | 1,499 | 112,600 | 1,499 |
| 2024-02-15 | 1,552 | 1,565 | 1,533 | 1,552 | 207,600 | 1,552 |
| 2024-02-14 | 1,461 | 1,461 | 1,439 | 1,448 | 71,000 | 1,448 |
| 2024-02-13 | 1,433 | 1,457 | 1,433 | 1,457 | 71,900 | 1,457 |
| 2024-02-09 | 1,445 | 1,450 | 1,430 | 1,430 | 41,600 | 1,430 |
| 2024-02-08 | 1,445 | 1,458 | 1,433 | 1,450 | 44,800 | 1,450 |
| 2024-02-07 | 1,450 | 1,458 | 1,442 | 1,451 | 30,100 | 1,451 |
| 2024-02-06 | 1,465 | 1,465 | 1,454 | 1,454 | 44,000 | 1,454 |
| 2024-02-05 | 1,458 | 1,465 | 1,456 | 1,464 | 42,900 | 1,464 |
| 2024-02-02 | 1,455 | 1,456 | 1,441 | 1,450 | 36,500 | 1,450 |
| 2024-02-01 | 1,442 | 1,454 | 1,436 | 1,447 | 33,800 | 1,447 |
| 2024-01-31 | 1,445 | 1,450 | 1,430 | 1,448 | 49,300 | 1,448 |
| 2024-01-30 | 1,461 | 1,475 | 1,448 | 1,448 | 64,300 | 1,448 |
| 2024-01-29 | 1,455 | 1,466 | 1,454 | 1,463 | 24,700 | 1,463 |
| 2024-01-26 | 1,458 | 1,464 | 1,450 | 1,450 | 39,100 | 1,450 |
| 2024-01-25 | 1,463 | 1,470 | 1,460 | 1,466 | 45,400 | 1,466 |
| 2024-01-24 | 1,457 | 1,457 | 1,446 | 1,449 | 36,500 | 1,449 |
| 2024-01-23 | 1,474 | 1,476 | 1,458 | 1,459 | 35,700 | 1,459 |
| 2024-01-22 | 1,455 | 1,471 | 1,455 | 1,469 | 32,100 | 1,469 |
| 2024-01-19 | 1,450 | 1,455 | 1,444 | 1,452 | 25,500 | 1,452 |
| 2024-01-18 | 1,451 | 1,456 | 1,448 | 1,449 | 24,500 | 1,449 |
| 2024-01-17 | 1,466 | 1,477 | 1,451 | 1,451 | 40,100 | 1,451 |
| 2024-01-16 | 1,473 | 1,473 | 1,457 | 1,463 | 29,000 | 1,463 |
| 2024-01-15 | 1,460 | 1,482 | 1,460 | 1,476 | 28,200 | 1,476 |
| 2024-01-12 | 1,470 | 1,472 | 1,454 | 1,458 | 41,400 | 1,458 |
| 2024-01-11 | 1,476 | 1,491 | 1,462 | 1,470 | 86,700 | 1,470 |
| 2024-01-10 | 1,446 | 1,477 | 1,438 | 1,466 | 92,400 | 1,466 |
| 2024-01-09 | 1,457 | 1,470 | 1,421 | 1,434 | 175,400 | 1,434 |
| 2024-01-05 | 1,450 | 1,455 | 1,434 | 1,443 | 71,300 | 1,443 |
| 2024-01-04 | 1,408 | 1,424 | 1,396 | 1,424 | 54,400 | 1,424 |
分割・併合履歴 ： [2000-06-27]1株→1.2株 [1990-03-27]1株→1.1株 [1989-03-28]1株→1.15株 [1987-03-27]1株→1.25株 [1986-03-27]1株→1.2株
