9686 東洋テック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1,340 | 1,340 | 1,326 | 1,326 | 9,400 | 1,326 |
| 2025-04-25 | 1,356 | 1,360 | 1,329 | 1,337 | 22,300 | 1,337 |
| 2025-04-24 | 1,294 | 1,395 | 1,294 | 1,310 | 20,700 | 1,310 |
| 2025-04-23 | 1,285 | 1,296 | 1,281 | 1,296 | 600 | 1,296 |
| 2025-04-22 | 1,289 | 1,289 | 1,273 | 1,285 | 1,000 | 1,285 |
| 2025-04-21 | 1,266 | 1,289 | 1,266 | 1,280 | 3,500 | 1,280 |
| 2025-04-18 | 1,273 | 1,301 | 1,273 | 1,296 | 2,400 | 1,296 |
| 2025-04-17 | 1,285 | 1,300 | 1,271 | 1,300 | 1,700 | 1,300 |
| 2025-04-16 | 1,267 | 1,267 | 1,261 | 1,261 | 500 | 1,261 |
| 2025-04-15 | 1,280 | 1,292 | 1,222 | 1,267 | 4,400 | 1,267 |
| 2025-04-14 | 1,287 | 1,302 | 1,280 | 1,280 | 3,900 | 1,280 |
| 2025-04-11 | 1,258 | 1,301 | 1,258 | 1,270 | 1,300 | 1,270 |
| 2025-04-10 | 1,334 | 1,334 | 1,262 | 1,309 | 4,300 | 1,309 |
| 2025-04-09 | 1,262 | 1,272 | 1,243 | 1,259 | 2,100 | 1,259 |
| 2025-04-08 | 1,230 | 1,293 | 1,230 | 1,292 | 2,800 | 1,292 |
| 2025-04-07 | 1,106 | 1,202 | 1,100 | 1,178 | 26,900 | 1,178 |
| 2025-04-04 | 1,325 | 1,325 | 1,204 | 1,308 | 13,400 | 1,308 |
| 2025-04-03 | 1,327 | 1,358 | 1,312 | 1,345 | 5,600 | 1,345 |
| 2025-04-02 | 1,336 | 1,337 | 1,335 | 1,335 | 1,400 | 1,335 |
| 2025-04-01 | 1,341 | 1,352 | 1,336 | 1,336 | 3,200 | 1,336 |
| 2025-03-31 | 1,360 | 1,360 | 1,344 | 1,346 | 2,300 | 1,346 |
| 2025-03-28 | 1,353 | 1,379 | 1,334 | 1,360 | 7,500 | 1,360 |
| 2025-03-27 | 1,413 | 1,413 | 1,392 | 1,392 | 5,500 | 1,392 |
| 2025-03-26 | 1,413 | 1,426 | 1,413 | 1,413 | 3,200 | 1,413 |
| 2025-03-25 | 1,416 | 1,425 | 1,411 | 1,415 | 2,800 | 1,415 |
| 2025-03-24 | 1,430 | 1,431 | 1,410 | 1,416 | 7,100 | 1,416 |
| 2025-03-21 | 1,394 | 1,430 | 1,394 | 1,424 | 3,200 | 1,424 |
| 2025-03-19 | 1,376 | 1,388 | 1,376 | 1,386 | 5,200 | 1,386 |
| 2025-03-18 | 1,378 | 1,380 | 1,332 | 1,370 | 8,600 | 1,370 |
| 2025-03-17 | 1,333 | 1,378 | 1,331 | 1,378 | 7,300 | 1,378 |
| 2025-03-14 | 1,326 | 1,330 | 1,326 | 1,330 | 1,400 | 1,330 |
| 2025-03-13 | 1,333 | 1,333 | 1,325 | 1,325 | 1,600 | 1,325 |
| 2025-03-12 | 1,320 | 1,332 | 1,320 | 1,321 | 3,300 | 1,321 |
| 2025-03-11 | 1,333 | 1,333 | 1,317 | 1,332 | 5,800 | 1,332 |
| 2025-03-10 | 1,330 | 1,339 | 1,330 | 1,333 | 900 | 1,333 |
| 2025-03-07 | 1,328 | 1,334 | 1,320 | 1,321 | 1,300 | 1,321 |
| 2025-03-06 | 1,337 | 1,339 | 1,330 | 1,330 | 3,500 | 1,330 |
| 2025-03-05 | 1,335 | 1,345 | 1,333 | 1,333 | 1,800 | 1,333 |
| 2025-03-04 | 1,331 | 1,335 | 1,330 | 1,335 | 3,700 | 1,335 |
| 2025-03-03 | 1,355 | 1,359 | 1,332 | 1,332 | 6,700 | 1,332 |
| 2025-02-28 | 1,366 | 1,366 | 1,333 | 1,337 | 4,000 | 1,337 |
| 2025-02-27 | 1,341 | 1,355 | 1,333 | 1,355 | 4,700 | 1,355 |
| 2025-02-26 | 1,335 | 1,339 | 1,324 | 1,339 | 2,100 | 1,339 |
| 2025-02-25 | 1,317 | 1,336 | 1,310 | 1,335 | 4,500 | 1,335 |
| 2025-02-21 | 1,313 | 1,320 | 1,313 | 1,315 | 2,100 | 1,315 |
| 2025-02-20 | 1,330 | 1,331 | 1,310 | 1,313 | 6,700 | 1,313 |
| 2025-02-19 | 1,326 | 1,329 | 1,324 | 1,329 | 1,900 | 1,329 |
| 2025-02-18 | 1,333 | 1,333 | 1,324 | 1,326 | 1,200 | 1,326 |
| 2025-02-17 | 1,343 | 1,343 | 1,315 | 1,333 | 4,200 | 1,333 |
| 2025-02-14 | 1,334 | 1,345 | 1,330 | 1,343 | 1,300 | 1,343 |
| 2025-02-13 | 1,330 | 1,345 | 1,330 | 1,345 | 800 | 1,345 |
| 2025-02-12 | 1,346 | 1,349 | 1,322 | 1,330 | 4,900 | 1,330 |
| 2025-02-10 | 1,369 | 1,369 | 1,334 | 1,348 | 2,700 | 1,348 |
| 2025-02-07 | 1,329 | 1,349 | 1,328 | 1,339 | 1,400 | 1,339 |
| 2025-02-06 | 1,373 | 1,373 | 1,302 | 1,348 | 10,100 | 1,348 |
| 2025-02-05 | 1,380 | 1,381 | 1,374 | 1,374 | 700 | 1,374 |
| 2025-02-04 | 1,366 | 1,396 | 1,366 | 1,385 | 1,500 | 1,385 |
| 2025-02-03 | 1,385 | 1,400 | 1,365 | 1,367 | 3,500 | 1,367 |
| 2025-01-31 | 1,374 | 1,423 | 1,370 | 1,385 | 6,800 | 1,385 |
| 2025-01-30 | 1,410 | 1,421 | 1,385 | 1,410 | 8,300 | 1,410 |
| 2025-01-29 | 1,380 | 1,410 | 1,380 | 1,410 | 4,200 | 1,410 |
| 2025-01-28 | 1,371 | 1,381 | 1,350 | 1,380 | 6,700 | 1,380 |
| 2025-01-27 | 1,340 | 1,371 | 1,293 | 1,371 | 18,900 | 1,371 |
| 2025-01-24 | 1,360 | 1,386 | 1,333 | 1,335 | 14,400 | 1,335 |
| 2025-01-23 | 1,357 | 1,379 | 1,355 | 1,360 | 8,200 | 1,360 |
| 2025-01-22 | 1,405 | 1,405 | 1,361 | 1,366 | 6,100 | 1,366 |
| 2025-01-21 | 1,423 | 1,435 | 1,402 | 1,405 | 3,900 | 1,405 |
| 2025-01-20 | 1,440 | 1,440 | 1,420 | 1,440 | 6,700 | 1,440 |
| 2025-01-17 | 1,448 | 1,448 | 1,421 | 1,438 | 1,900 | 1,438 |
| 2025-01-16 | 1,465 | 1,465 | 1,428 | 1,450 | 4,900 | 1,450 |
| 2025-01-15 | 1,465 | 1,465 | 1,435 | 1,465 | 5,100 | 1,465 |
| 2025-01-14 | 1,469 | 1,471 | 1,450 | 1,467 | 6,500 | 1,467 |
| 2025-01-10 | 1,450 | 1,460 | 1,400 | 1,459 | 12,800 | 1,459 |
| 2025-01-09 | 1,473 | 1,473 | 1,450 | 1,450 | 3,700 | 1,450 |
| 2025-01-08 | 1,480 | 1,480 | 1,439 | 1,473 | 9,300 | 1,473 |
| 2025-01-07 | 1,455 | 1,476 | 1,455 | 1,475 | 21,200 | 1,475 |
| 2025-01-06 | 1,430 | 1,451 | 1,424 | 1,451 | 14,600 | 1,451 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株