8151東証P貸借
業種 卸売業
東陽テクニカ 株価時系列データ
PTS
1,498.2
円
(10:36)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,761 (24/06/27) | 1,270 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,761 (24/06/27) | 1,270 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,575 | 1,590 | 1,471 | 1,497 | -90 | -5.7 | 577,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,139 | 1,140 | 977 | 1,020 | -115 | -10.1 | 2,321,000 |
| 14/09 | 1,190 | 1,233 | 1,132 | 1,135 | -49 | -4.1 | 1,586,300 |
| 14/08 | 1,141 | 1,185 | 1,096 | 1,184 | +31 | +2.7 | 954,300 |
| 14/07 | 1,206 | 1,220 | 1,146 | 1,153 | -52 | -4.3 | 1,096,800 |
| 14/06 | 1,128 | 1,217 | 1,114 | 1,205 | +91 | +8.2 | 1,130,600 |
| 14/05 | 1,132 | 1,179 | 1,113 | 1,114 | -18 | -1.6 | 1,478,900 |
| 14/04 | 1,053 | 1,147 | 997 | 1,132 | +70 | +6.6 | 1,651,000 |
| 14/03 | 1,013 | 1,067 | 993 | 1,062 | +55 | +5.5 | 1,220,700 |
| 14/02 | 1,037 | 1,056 | 971 | 1,007 | -44 | -4.2 | 1,445,300 |
| 14/01 | 1,088 | 1,161 | 1,022 | 1,051 | -34 | -3.1 | 2,334,600 |
| 13/12 | 1,107 | 1,121 | 1,020 | 1,085 | -24 | -2.2 | 1,710,000 |
| 13/11 | 1,095 | 1,139 | 1,073 | 1,109 | +14 | +1.3 | 1,253,400 |
| 13/10 | 1,239 | 1,263 | 1,093 | 1,095 | -143 | -11.6 | 2,111,300 |
| 13/09 | 1,020 | 1,255 | 1,015 | 1,238 | +214 | +20.9 | 2,245,900 |
| 13/08 | 1,158 | 1,180 | 1,020 | 1,024 | -134 | -11.6 | 1,515,100 |
| 13/07 | 1,240 | 1,299 | 1,151 | 1,158 | -74 | -6.0 | 1,302,300 |
| 13/06 | 1,317 | 1,322 | 1,145 | 1,232 | -115 | -8.5 | 1,348,200 |
| 13/05 | 1,399 | 1,524 | 1,300 | 1,347 | -52 | -3.7 | 2,677,100 |
| 13/04 | 1,316 | 1,480 | 1,155 | 1,399 | +73 | +5.5 | 3,022,200 |
| 13/03 | 1,168 | 1,388 | 1,168 | 1,326 | +158 | +13.5 | 2,459,700 |
| 13/02 | 1,071 | 1,172 | 1,060 | 1,168 | +98 | +9.2 | 1,972,400 |
| 13/01 | 980 | 1,072 | 967 | 1,070 | +103 | +10.7 | 2,057,300 |
| 12/12 | 945 | 980 | 940 | 967 | +28 | +3.0 | 1,421,700 |
| 12/11 | 913 | 949 | 909 | 939 | +26 | +2.9 | 1,600,000 |
| 12/10 | 844 | 928 | 798 | 913 | +63 | +7.4 | 2,016,000 |
| 12/09 | 871 | 902 | 841 | 850 | -22 | -2.5 | 1,205,600 |
| 12/08 | 870 | 902 | 870 | 872 | -1 | -0.1 | 727,700 |
| 12/07 | 863 | 903 | 826 | 873 | +21 | +2.5 | 976,400 |
| 12/06 | 796 | 859 | 770 | 852 | +45 | +5.6 | 1,158,000 |
| 12/05 | 901 | 918 | 795 | 807 | -85 | -9.5 | 1,753,300 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
