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
1,498.9
円
(14:37)
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 | 1,498 | -89 | -5.6 | 585,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 911 | 912 | 803 | 821 | -100 | -10.9 | 1,702,500 |
| 09/09 | 959 | 975 | 902 | 921 | -37 | -3.9 | 1,157,600 |
| 09/08 | 924 | 975 | 900 | 958 | +36 | +3.9 | 1,672,700 |
| 09/07 | 941 | 953 | 884 | 922 | -18 | -1.9 | 1,107,900 |
| 09/06 | 926 | 976 | 918 | 940 | +4 | +0.4 | 1,546,100 |
| 09/05 | 898 | 964 | 880 | 936 | +55 | +6.2 | 1,395,700 |
| 09/04 | 845 | 930 | 826 | 881 | +45 | +5.4 | 2,270,000 |
| 09/03 | 856 | 898 | 810 | 836 | -30 | -3.5 | 1,599,300 |
| 09/02 | 868 | 879 | 784 | 866 | -9 | -1.0 | 1,727,700 |
| 09/01 | 1,218 | 1,218 | 837 | 875 | -323 | -27.0 | 1,914,500 |
| 08/12 | 1,233 | 1,306 | 1,150 | 1,198 | -45 | -3.6 | 2,746,600 |
| 08/11 | 1,090 | 1,271 | 1,066 | 1,243 | +160 | +14.8 | 3,444,600 |
| 08/10 | 1,029 | 1,099 | 705 | 1,083 | +55 | +5.4 | 6,076,200 |
| 08/09 | 1,173 | 1,260 | 980 | 1,028 | -144 | -12.3 | 4,582,100 |
| 08/08 | 1,181 | 1,186 | 1,089 | 1,172 | -12 | -1.0 | 3,710,800 |
| 08/07 | 1,498 | 1,500 | 1,183 | 1,184 | -314 | -21.0 | 5,623,500 |
| 08/06 | 1,511 | 1,540 | 1,462 | 1,498 | -13 | -0.9 | 2,406,500 |
| 08/05 | 1,590 | 1,619 | 1,485 | 1,511 | -75 | -4.7 | 3,940,800 |
| 08/04 | 1,589 | 1,640 | 1,457 | 1,586 | -2 | -0.1 | 5,633,900 |
| 08/03 | 1,399 | 1,619 | 1,346 | 1,588 | +169 | +11.9 | 4,634,100 |
| 08/02 | 1,434 | 1,458 | 1,370 | 1,419 | -16 | -1.1 | 2,592,100 |
| 08/01 | 1,400 | 1,435 | 1,201 | 1,435 | +25 | +1.8 | 3,454,100 |
| 07/12 | 1,468 | 1,485 | 1,335 | 1,410 | -47 | -3.2 | 2,526,600 |
| 07/11 | 1,541 | 1,544 | 1,333 | 1,457 | -54 | -3.6 | 4,618,900 |
| 07/10 | 1,615 | 1,617 | 1,410 | 1,511 | -107 | -6.6 | 3,963,900 |
| 07/09 | 1,720 | 1,724 | 1,540 | 1,618 | -101 | -5.9 | 3,408,900 |
| 07/08 | 1,671 | 1,735 | 1,608 | 1,719 | +54 | +3.2 | 3,439,100 |
| 07/07 | 1,760 | 1,786 | 1,606 | 1,665 | -85 | -4.9 | 2,860,500 |
| 07/06 | 1,684 | 1,790 | 1,681 | 1,750 | +62 | +3.7 | 2,400,500 |
| 07/05 | 1,689 | 1,715 | 1,622 | 1,688 | 0 | 0.0 | 2,996,100 |
▶︎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
