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
ー
円
取引時間外
(ー)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,497 | 1,513 | 1,471 | 1,483 | -14 | -0.9 | 141,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,565 | 1,584 | 1,476 | 1,497 | -68 | -4.4 | 250,600 |
| 11/8 | 1,571 | 1,585 | 1,535 | 1,565 | -1 | -0.1 | 142,500 |
| 11/1 | 1,572 | 1,604 | 1,565 | 1,566 | -6 | -0.4 | 140,200 |
| 10/25 | 1,639 | 1,639 | 1,560 | 1,572 | -78 | -4.7 | 140,800 |
| 10/18 | 1,680 | 1,699 | 1,643 | 1,650 | -11 | -0.7 | 131,100 |
| 10/11 | 1,660 | 1,690 | 1,636 | 1,661 | +10 | +0.6 | 189,600 |
| 10/4 | 1,601 | 1,654 | 1,601 | 1,651 | +10 | +0.6 | 278,600 |
| 9/27 | 1,720 | 1,720 | 1,630 | 1,641 | -60 | -3.5 | 276,900 |
| 9/20 | 1,667 | 1,725 | 1,643 | 1,701 | +52 | +3.2 | 413,200 |
| 9/13 | 1,550 | 1,684 | 1,546 | 1,649 | +77 | +4.9 | 575,800 |
| 9/6 | 1,583 | 1,607 | 1,545 | 1,572 | +1 | +0.1 | 344,900 |
| 8/30 | 1,568 | 1,585 | 1,543 | 1,571 | +19 | +1.2 | 178,200 |
| 8/23 | 1,541 | 1,563 | 1,509 | 1,552 | +9 | +0.6 | 213,300 |
| 8/16 | 1,546 | 1,568 | 1,518 | 1,543 | -3 | -0.2 | 238,100 |
| 8/9 | 1,371 | 1,614 | 1,270 | 1,546 | +90 | +6.2 | 652,400 |
| 8/2 | 1,575 | 1,594 | 1,453 | 1,456 | -104 | -6.7 | 264,200 |
| 7/26 | 1,620 | 1,620 | 1,548 | 1,560 | -70 | -4.3 | 240,600 |
| 7/19 | 1,650 | 1,690 | 1,625 | 1,630 | -17 | -1.0 | 137,600 |
| 7/12 | 1,645 | 1,676 | 1,624 | 1,647 | -7 | -0.4 | 250,600 |
| 7/5 | 1,737 | 1,737 | 1,654 | 1,654 | -82 | -4.7 | 246,400 |
| 6/28 | 1,671 | 1,761 | 1,649 | 1,736 | +89 | +5.4 | 451,800 |
| 6/21 | 1,602 | 1,674 | 1,569 | 1,647 | +30 | +1.9 | 295,400 |
| 6/14 | 1,594 | 1,638 | 1,594 | 1,617 | +25 | +1.6 | 260,800 |
| 6/7 | 1,554 | 1,609 | 1,554 | 1,592 | +50 | +3.2 | 323,700 |
| 5/31 | 1,517 | 1,558 | 1,471 | 1,542 | +32 | +2.1 | 344,000 |
| 5/24 | 1,487 | 1,532 | 1,482 | 1,510 | +30 | +2.0 | 268,000 |
| 5/17 | 1,495 | 1,523 | 1,452 | 1,480 | -19 | -1.3 | 270,800 |
| 5/10 | 1,488 | 1,515 | 1,483 | 1,499 | +12 | +0.8 | 146,600 |
| 5/2 | 1,520 | 1,530 | 1,484 | 1,487 | -23 | -1.5 | 98,800 |
| 4/26 | 1,460 | 1,535 | 1,457 | 1,510 | +50 | +3.4 | 492,400 |
▶︎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
