9686 東洋テック(株) 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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,238 | 1,242 | 1,231 | 1,242 | 1,700 | 1,242 |
| 2024-11-20 | 1,243 | 1,244 | 1,241 | 1,242 | 900 | 1,242 |
| 2024-11-19 | 1,250 | 1,250 | 1,237 | 1,237 | 1,800 | 1,237 |
| 2024-11-18 | 1,227 | 1,239 | 1,227 | 1,230 | 1,500 | 1,230 |
| 2024-11-15 | - | - | - | 1,230 | - | 1,230 |
| 2024-11-14 | - | - | - | 1,230 | - | 1,230 |
| 2024-11-13 | 1,235 | 1,235 | 1,230 | 1,230 | 200 | 1,230 |
| 2024-11-12 | 1,242 | 1,244 | 1,242 | 1,244 | 600 | 1,244 |
| 2024-11-11 | 1,245 | 1,245 | 1,225 | 1,244 | 900 | 1,244 |
| 2024-11-08 | 1,239 | 1,245 | 1,239 | 1,245 | 1,000 | 1,245 |
| 2024-11-07 | 1,225 | 1,227 | 1,225 | 1,227 | 1,200 | 1,227 |
| 2024-11-06 | 1,215 | 1,255 | 1,190 | 1,225 | 3,100 | 1,225 |
| 2024-11-05 | 1,238 | 1,238 | 1,215 | 1,215 | 3,000 | 1,215 |
| 2024-11-01 | 1,240 | 1,250 | 1,210 | 1,244 | 7,900 | 1,244 |
| 2024-10-31 | 1,219 | 1,250 | 1,219 | 1,234 | 4,900 | 1,234 |
| 2024-10-30 | 1,235 | 1,235 | 1,210 | 1,210 | 1,800 | 1,210 |
| 2024-10-29 | 1,208 | 1,250 | 1,208 | 1,245 | 4,200 | 1,245 |
| 2024-10-28 | 1,226 | 1,226 | 1,165 | 1,209 | 7,400 | 1,209 |
| 2024-10-25 | 1,233 | 1,233 | 1,202 | 1,205 | 3,100 | 1,205 |
| 2024-10-24 | 1,252 | 1,252 | 1,225 | 1,232 | 3,600 | 1,232 |
| 2024-10-23 | 1,247 | 1,250 | 1,236 | 1,250 | 7,400 | 1,250 |
| 2024-10-22 | 1,201 | 1,231 | 1,201 | 1,225 | 1,100 | 1,225 |
| 2024-10-21 | 1,209 | 1,215 | 1,200 | 1,200 | 7,300 | 1,200 |
| 2024-10-18 | 1,198 | 1,213 | 1,190 | 1,195 | 4,800 | 1,195 |
| 2024-10-17 | 1,189 | 1,190 | 1,189 | 1,190 | 400 | 1,190 |
| 2024-10-16 | 1,210 | 1,210 | 1,209 | 1,209 | 1,100 | 1,209 |
| 2024-10-15 | 1,210 | 1,210 | 1,200 | 1,209 | 2,100 | 1,209 |
| 2024-10-11 | 1,200 | 1,205 | 1,200 | 1,205 | 1,400 | 1,205 |
| 2024-10-10 | 1,210 | 1,210 | 1,207 | 1,210 | 3,100 | 1,210 |
| 2024-10-09 | 1,206 | 1,208 | 1,206 | 1,208 | 300 | 1,208 |
| 2024-10-08 | 1,211 | 1,225 | 1,209 | 1,225 | 800 | 1,225 |
| 2024-10-07 | 1,214 | 1,215 | 1,214 | 1,215 | 500 | 1,215 |
| 2024-10-04 | 1,215 | 1,215 | 1,201 | 1,214 | 300 | 1,214 |
| 2024-10-03 | 1,205 | 1,211 | 1,196 | 1,205 | 4,000 | 1,205 |
| 2024-10-02 | 1,202 | 1,214 | 1,202 | 1,202 | 1,100 | 1,202 |
| 2024-10-01 | 1,189 | 1,189 | 1,185 | 1,185 | 300 | 1,185 |
| 2024-09-30 | 1,200 | 1,210 | 1,186 | 1,190 | 2,700 | 1,190 |
| 2024-09-27 | 1,196 | 1,214 | 1,196 | 1,210 | 600 | 1,210 |
| 2024-09-26 | 1,200 | 1,211 | 1,192 | 1,192 | 3,600 | 1,192 |
| 2024-09-25 | 1,207 | 1,214 | 1,191 | 1,208 | 1,800 | 1,208 |
| 2024-09-24 | 1,208 | 1,208 | 1,184 | 1,184 | 2,500 | 1,184 |
| 2024-09-20 | 1,205 | 1,230 | 1,192 | 1,192 | 2,000 | 1,192 |
| 2024-09-19 | 1,187 | 1,210 | 1,185 | 1,187 | 2,800 | 1,187 |
| 2024-09-18 | 1,184 | 1,186 | 1,183 | 1,186 | 1,500 | 1,186 |
| 2024-09-17 | 1,182 | 1,183 | 1,182 | 1,183 | 300 | 1,183 |
| 2024-09-13 | 1,190 | 1,190 | 1,185 | 1,185 | 200 | 1,185 |
| 2024-09-12 | - | - | - | 1,190 | - | 1,190 |
| 2024-09-11 | 1,201 | 1,201 | 1,190 | 1,190 | 1,800 | 1,190 |
| 2024-09-10 | 1,195 | 1,195 | 1,195 | 1,195 | 1,000 | 1,195 |
| 2024-09-09 | 1,181 | 1,181 | 1,169 | 1,176 | 2,500 | 1,176 |
| 2024-09-06 | 1,187 | 1,187 | 1,181 | 1,181 | 3,200 | 1,181 |
| 2024-09-05 | 1,191 | 1,191 | 1,176 | 1,185 | 1,400 | 1,185 |
| 2024-09-04 | 1,200 | 1,200 | 1,183 | 1,183 | 200 | 1,183 |
| 2024-09-03 | 1,199 | 1,200 | 1,191 | 1,200 | 900 | 1,200 |
| 2024-09-02 | 1,187 | 1,205 | 1,187 | 1,199 | 1,300 | 1,199 |
| 2024-08-30 | 1,190 | 1,190 | 1,183 | 1,183 | 800 | 1,183 |
| 2024-08-29 | - | - | - | 1,184 | - | 1,184 |
| 2024-08-28 | 1,204 | 1,204 | 1,184 | 1,184 | 1,700 | 1,184 |
| 2024-08-27 | 1,181 | 1,205 | 1,181 | 1,189 | 5,200 | 1,189 |
| 2024-08-26 | 1,182 | 1,231 | 1,181 | 1,181 | 3,500 | 1,181 |
| 2024-08-23 | 1,191 | 1,191 | 1,181 | 1,187 | 1,700 | 1,187 |
| 2024-08-22 | 1,184 | 1,200 | 1,184 | 1,185 | 1,600 | 1,185 |
| 2024-08-21 | 1,178 | 1,181 | 1,178 | 1,178 | 700 | 1,178 |
| 2024-08-20 | 1,180 | 1,180 | 1,177 | 1,178 | 400 | 1,178 |
| 2024-08-19 | 1,164 | 1,164 | 1,163 | 1,164 | 700 | 1,164 |
| 2024-08-16 | 1,144 | 1,199 | 1,141 | 1,164 | 3,600 | 1,164 |
| 2024-08-15 | 1,130 | 1,131 | 1,110 | 1,128 | 4,100 | 1,128 |
| 2024-08-14 | 1,130 | 1,131 | 1,130 | 1,131 | 800 | 1,131 |
| 2024-08-13 | 1,110 | 1,131 | 1,110 | 1,113 | 1,000 | 1,113 |
| 2024-08-09 | 1,106 | 1,136 | 1,106 | 1,110 | 700 | 1,110 |
| 2024-08-08 | 1,080 | 1,101 | 1,080 | 1,101 | 200 | 1,101 |
| 2024-08-07 | 1,095 | 1,143 | 1,070 | 1,080 | 5,200 | 1,080 |
| 2024-08-06 | 1,078 | 1,104 | 1,011 | 1,070 | 10,700 | 1,070 |
| 2024-08-05 | 1,142 | 1,142 | 1,060 | 1,070 | 16,500 | 1,070 |
| 2024-08-02 | 1,210 | 1,210 | 1,170 | 1,170 | 15,800 | 1,170 |
| 2024-08-01 | 1,241 | 1,241 | 1,215 | 1,217 | 3,900 | 1,217 |
| 2024-07-31 | 1,240 | 1,243 | 1,235 | 1,242 | 3,800 | 1,242 |
| 2024-07-30 | 1,214 | 1,248 | 1,213 | 1,235 | 12,200 | 1,235 |
| 2024-07-29 | 1,265 | 1,271 | 1,240 | 1,270 | 18,100 | 1,270 |
| 2024-07-26 | 1,230 | 1,235 | 1,230 | 1,235 | 900 | 1,235 |
| 2024-07-25 | 1,223 | 1,230 | 1,221 | 1,229 | 3,600 | 1,229 |
| 2024-07-24 | 1,240 | 1,240 | 1,227 | 1,232 | 2,500 | 1,232 |
| 2024-07-23 | 1,234 | 1,238 | 1,234 | 1,235 | 600 | 1,235 |
| 2024-07-22 | 1,242 | 1,242 | 1,234 | 1,234 | 700 | 1,234 |
| 2024-07-19 | 1,244 | 1,245 | 1,239 | 1,245 | 600 | 1,245 |
| 2024-07-18 | 1,240 | 1,240 | 1,226 | 1,230 | 1,400 | 1,230 |
| 2024-07-17 | 1,258 | 1,258 | 1,242 | 1,242 | 1,100 | 1,242 |
| 2024-07-16 | 1,241 | 1,258 | 1,240 | 1,258 | 6,200 | 1,258 |
| 2024-07-12 | 1,225 | 1,243 | 1,225 | 1,242 | 5,900 | 1,242 |
| 2024-07-11 | 1,223 | 1,240 | 1,223 | 1,229 | 2,400 | 1,229 |
| 2024-07-10 | 1,223 | 1,226 | 1,221 | 1,225 | 1,200 | 1,225 |
| 2024-07-09 | 1,226 | 1,226 | 1,222 | 1,223 | 1,600 | 1,223 |
| 2024-07-08 | 1,230 | 1,232 | 1,225 | 1,226 | 1,100 | 1,226 |
| 2024-07-05 | 1,227 | 1,231 | 1,225 | 1,225 | 2,600 | 1,225 |
| 2024-07-04 | 1,225 | 1,231 | 1,225 | 1,227 | 4,400 | 1,227 |
| 2024-07-03 | 1,230 | 1,235 | 1,230 | 1,230 | 1,900 | 1,230 |
| 2024-07-02 | 1,221 | 1,232 | 1,221 | 1,230 | 1,900 | 1,230 |
| 2024-07-01 | 1,221 | 1,222 | 1,220 | 1,222 | 1,600 | 1,222 |
| 2024-06-28 | 1,227 | 1,228 | 1,221 | 1,221 | 3,000 | 1,221 |
| 2024-06-27 | 1,221 | 1,223 | 1,217 | 1,220 | 1,500 | 1,220 |
| 2024-06-26 | 1,228 | 1,228 | 1,220 | 1,220 | 200 | 1,220 |
| 2024-06-25 | 1,223 | 1,230 | 1,222 | 1,227 | 3,300 | 1,227 |
| 2024-06-24 | 1,240 | 1,240 | 1,228 | 1,230 | 3,800 | 1,230 |
| 2024-06-21 | 1,225 | 1,228 | 1,225 | 1,228 | 700 | 1,228 |
| 2024-06-20 | 1,228 | 1,244 | 1,225 | 1,235 | 2,600 | 1,235 |
| 2024-06-19 | 1,230 | 1,230 | 1,220 | 1,228 | 1,200 | 1,228 |
| 2024-06-18 | 1,215 | 1,233 | 1,215 | 1,233 | 3,500 | 1,233 |
| 2024-06-17 | 1,215 | 1,216 | 1,210 | 1,210 | 8,800 | 1,210 |
| 2024-06-14 | 1,225 | 1,225 | 1,210 | 1,214 | 5,700 | 1,214 |
| 2024-06-13 | 1,227 | 1,227 | 1,212 | 1,214 | 1,600 | 1,214 |
| 2024-06-12 | 1,220 | 1,220 | 1,215 | 1,220 | 2,800 | 1,220 |
| 2024-06-11 | 1,210 | 1,243 | 1,210 | 1,229 | 11,600 | 1,229 |
| 2024-06-10 | 1,200 | 1,217 | 1,200 | 1,215 | 6,400 | 1,215 |
| 2024-06-07 | 1,216 | 1,220 | 1,210 | 1,220 | 900 | 1,220 |
| 2024-06-06 | 1,215 | 1,222 | 1,212 | 1,212 | 3,200 | 1,212 |
| 2024-06-05 | 1,217 | 1,217 | 1,214 | 1,215 | 800 | 1,215 |
| 2024-06-04 | 1,217 | 1,230 | 1,217 | 1,219 | 1,600 | 1,219 |
| 2024-06-03 | 1,219 | 1,225 | 1,217 | 1,218 | 4,100 | 1,218 |
| 2024-05-31 | 1,208 | 1,215 | 1,208 | 1,208 | 1,300 | 1,208 |
| 2024-05-30 | 1,205 | 1,219 | 1,205 | 1,207 | 800 | 1,207 |
| 2024-05-29 | 1,208 | 1,225 | 1,208 | 1,210 | 900 | 1,210 |
| 2024-05-28 | 1,237 | 1,237 | 1,211 | 1,211 | 2,800 | 1,211 |
| 2024-05-27 | 1,213 | 1,235 | 1,213 | 1,235 | 600 | 1,235 |
| 2024-05-24 | 1,204 | 1,214 | 1,204 | 1,214 | 2,100 | 1,214 |
| 2024-05-23 | 1,205 | 1,230 | 1,205 | 1,221 | 2,400 | 1,221 |
| 2024-05-22 | 1,200 | 1,205 | 1,200 | 1,205 | 1,800 | 1,205 |
| 2024-05-21 | 1,223 | 1,223 | 1,198 | 1,205 | 4,300 | 1,205 |
| 2024-05-20 | 1,220 | 1,232 | 1,220 | 1,223 | 2,900 | 1,223 |
| 2024-05-17 | 1,239 | 1,250 | 1,213 | 1,250 | 5,000 | 1,250 |
| 2024-05-16 | 1,230 | 1,239 | 1,223 | 1,239 | 2,500 | 1,239 |
| 2024-05-15 | 1,229 | 1,238 | 1,229 | 1,232 | 700 | 1,232 |
| 2024-05-14 | 1,237 | 1,237 | 1,229 | 1,229 | 500 | 1,229 |
| 2024-05-13 | 1,245 | 1,250 | 1,210 | 1,230 | 6,400 | 1,230 |
| 2024-05-10 | 1,229 | 1,240 | 1,211 | 1,240 | 13,200 | 1,240 |
| 2024-05-09 | 1,200 | 1,300 | 1,200 | 1,229 | 15,700 | 1,229 |
| 2024-05-08 | 1,186 | 1,200 | 1,186 | 1,200 | 800 | 1,200 |
| 2024-05-07 | 1,185 | 1,199 | 1,185 | 1,187 | 5,000 | 1,187 |
| 2024-05-02 | 1,185 | 1,185 | 1,181 | 1,181 | 200 | 1,181 |
| 2024-05-01 | 1,177 | 1,183 | 1,172 | 1,180 | 2,600 | 1,180 |
| 2024-04-30 | 1,180 | 1,180 | 1,161 | 1,179 | 2,000 | 1,179 |
| 2024-04-26 | 1,167 | 1,183 | 1,167 | 1,183 | 1,800 | 1,183 |
| 2024-04-25 | 1,167 | 1,167 | 1,151 | 1,151 | 3,500 | 1,151 |
| 2024-04-24 | 1,185 | 1,191 | 1,170 | 1,170 | 6,200 | 1,170 |
| 2024-04-23 | 1,185 | 1,189 | 1,185 | 1,185 | 1,500 | 1,185 |
| 2024-04-22 | 1,166 | 1,185 | 1,166 | 1,185 | 3,900 | 1,185 |
| 2024-04-19 | 1,194 | 1,194 | 1,150 | 1,163 | 9,600 | 1,163 |
| 2024-04-18 | 1,177 | 1,184 | 1,150 | 1,184 | 3,600 | 1,184 |
| 2024-04-17 | 1,180 | 1,220 | 1,165 | 1,182 | 4,800 | 1,182 |
| 2024-04-16 | 1,206 | 1,207 | 1,182 | 1,202 | 3,700 | 1,202 |
| 2024-04-15 | 1,213 | 1,221 | 1,190 | 1,208 | 4,400 | 1,208 |
| 2024-04-12 | 1,240 | 1,240 | 1,191 | 1,225 | 5,300 | 1,225 |
| 2024-04-11 | 1,216 | 1,238 | 1,189 | 1,231 | 4,300 | 1,231 |
| 2024-04-10 | 1,221 | 1,235 | 1,185 | 1,215 | 3,800 | 1,215 |
| 2024-04-09 | 1,200 | 1,226 | 1,181 | 1,226 | 5,300 | 1,226 |
| 2024-04-08 | 1,193 | 1,209 | 1,190 | 1,190 | 5,300 | 1,190 |
| 2024-04-05 | 1,215 | 1,215 | 1,181 | 1,190 | 5,000 | 1,190 |
| 2024-04-04 | 1,228 | 1,230 | 1,200 | 1,220 | 7,100 | 1,220 |
| 2024-04-03 | 1,221 | 1,230 | 1,207 | 1,230 | 2,700 | 1,230 |
| 2024-04-02 | 1,257 | 1,270 | 1,201 | 1,230 | 10,400 | 1,230 |
| 2024-04-01 | 1,275 | 1,283 | 1,257 | 1,257 | 9,900 | 1,257 |
| 2024-03-29 | 1,288 | 1,294 | 1,275 | 1,275 | 4,100 | 1,275 |
| 2024-03-28 | 1,300 | 1,301 | 1,264 | 1,281 | 12,700 | 1,281 |
| 2024-03-27 | 1,329 | 1,343 | 1,317 | 1,326 | 7,300 | 1,326 |
| 2024-03-26 | 1,347 | 1,347 | 1,318 | 1,326 | 10,700 | 1,326 |
| 2024-03-25 | 1,331 | 1,340 | 1,325 | 1,335 | 7,100 | 1,335 |
| 2024-03-22 | 1,338 | 1,362 | 1,316 | 1,340 | 10,500 | 1,340 |
| 2024-03-21 | 1,332 | 1,345 | 1,320 | 1,338 | 8,100 | 1,338 |
| 2024-03-19 | 1,341 | 1,341 | 1,306 | 1,325 | 7,300 | 1,325 |
| 2024-03-18 | 1,328 | 1,372 | 1,301 | 1,341 | 7,800 | 1,341 |
| 2024-03-15 | 1,322 | 1,380 | 1,320 | 1,351 | 5,200 | 1,351 |
| 2024-03-14 | 1,316 | 1,341 | 1,312 | 1,321 | 7,600 | 1,321 |
| 2024-03-13 | 1,310 | 1,321 | 1,295 | 1,313 | 4,500 | 1,313 |
| 2024-03-12 | 1,305 | 1,317 | 1,305 | 1,310 | 2,500 | 1,310 |
| 2024-03-11 | 1,306 | 1,316 | 1,306 | 1,316 | 3,000 | 1,316 |
| 2024-03-08 | 1,324 | 1,324 | 1,305 | 1,306 | 900 | 1,306 |
| 2024-03-07 | 1,321 | 1,330 | 1,315 | 1,324 | 4,500 | 1,324 |
| 2024-03-06 | 1,324 | 1,350 | 1,308 | 1,327 | 5,100 | 1,327 |
| 2024-03-05 | 1,304 | 1,319 | 1,304 | 1,319 | 1,100 | 1,319 |
| 2024-03-04 | 1,311 | 1,313 | 1,302 | 1,304 | 5,900 | 1,304 |
| 2024-03-01 | 1,306 | 1,320 | 1,305 | 1,311 | 7,200 | 1,311 |
| 2024-02-29 | 1,307 | 1,317 | 1,301 | 1,301 | 15,600 | 1,301 |
| 2024-02-28 | 1,318 | 1,325 | 1,310 | 1,320 | 3,100 | 1,320 |
| 2024-02-27 | 1,333 | 1,333 | 1,307 | 1,321 | 4,400 | 1,321 |
| 2024-02-26 | 1,311 | 1,313 | 1,295 | 1,303 | 3,500 | 1,303 |
| 2024-02-22 | 1,294 | 1,299 | 1,291 | 1,299 | 1,700 | 1,299 |
| 2024-02-21 | 1,301 | 1,301 | 1,291 | 1,293 | 2,700 | 1,293 |
| 2024-02-20 | 1,299 | 1,307 | 1,294 | 1,301 | 6,600 | 1,301 |
| 2024-02-19 | 1,285 | 1,307 | 1,285 | 1,303 | 6,100 | 1,303 |
| 2024-02-16 | 1,285 | 1,285 | 1,272 | 1,285 | 1,600 | 1,285 |
| 2024-02-15 | 1,278 | 1,285 | 1,265 | 1,265 | 6,500 | 1,265 |
| 2024-02-14 | 1,272 | 1,302 | 1,272 | 1,280 | 6,300 | 1,280 |
| 2024-02-13 | 1,292 | 1,296 | 1,272 | 1,274 | 13,600 | 1,274 |
| 2024-02-09 | 1,300 | 1,302 | 1,292 | 1,292 | 4,500 | 1,292 |
| 2024-02-08 | 1,309 | 1,324 | 1,306 | 1,306 | 5,700 | 1,306 |
| 2024-02-07 | 1,312 | 1,329 | 1,311 | 1,312 | 3,600 | 1,312 |
| 2024-02-06 | 1,315 | 1,333 | 1,314 | 1,316 | 1,500 | 1,316 |
| 2024-02-05 | 1,363 | 1,371 | 1,312 | 1,328 | 5,800 | 1,328 |
| 2024-02-02 | 1,339 | 1,396 | 1,315 | 1,346 | 16,900 | 1,346 |
| 2024-02-01 | 1,310 | 1,334 | 1,303 | 1,332 | 10,100 | 1,332 |
| 2024-01-31 | 1,312 | 1,325 | 1,312 | 1,313 | 6,200 | 1,313 |
| 2024-01-30 | 1,280 | 1,335 | 1,272 | 1,319 | 55,600 | 1,319 |
| 2024-01-29 | 1,393 | 1,404 | 1,312 | 1,380 | 54,200 | 1,380 |
| 2024-01-26 | 1,338 | 1,382 | 1,326 | 1,363 | 28,600 | 1,363 |
| 2024-01-25 | 1,332 | 1,332 | 1,313 | 1,329 | 6,700 | 1,329 |
| 2024-01-24 | 1,316 | 1,332 | 1,297 | 1,310 | 9,000 | 1,310 |
| 2024-01-23 | 1,296 | 1,320 | 1,291 | 1,311 | 18,300 | 1,311 |
| 2024-01-22 | 1,300 | 1,320 | 1,287 | 1,302 | 15,600 | 1,302 |
| 2024-01-19 | 1,330 | 1,340 | 1,281 | 1,300 | 21,400 | 1,300 |
| 2024-01-18 | 1,322 | 1,360 | 1,302 | 1,329 | 12,500 | 1,329 |
| 2024-01-17 | 1,382 | 1,390 | 1,293 | 1,321 | 47,600 | 1,321 |
| 2024-01-16 | 1,392 | 1,409 | 1,350 | 1,355 | 18,700 | 1,355 |
| 2024-01-15 | 1,423 | 1,438 | 1,390 | 1,390 | 44,400 | 1,390 |
| 2024-01-12 | 1,383 | 1,395 | 1,332 | 1,390 | 30,400 | 1,390 |
| 2024-01-11 | 1,440 | 1,445 | 1,345 | 1,382 | 86,800 | 1,382 |
| 2024-01-10 | 1,394 | 1,450 | 1,385 | 1,440 | 138,900 | 1,440 |
| 2024-01-09 | 1,330 | 1,340 | 1,304 | 1,304 | 14,800 | 1,304 |
| 2024-01-05 | 1,316 | 1,332 | 1,316 | 1,325 | 6,500 | 1,325 |
| 2024-01-04 | 1,318 | 1,328 | 1,281 | 1,316 | 2,100 | 1,316 |
分割・併合履歴 ： [1992-03-26]1株→1.1株 [1991-03-26]1株→1.3株
