！決算発表予定日 2024/05/15
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
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,565 (24/02/15) | 1,225 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,565 (24/02/15) | 1,396 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,520 | 1,530 | 1,484 | 1,487 | -23 | -1.5 | 126,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,460 | 1,535 | 1,457 | 1,510 | +50 | +3.4 | 492,400 |
| 4/19 | 1,516 | 1,537 | 1,442 | 1,460 | -80 | -5.2 | 331,700 |
| 4/12 | 1,530 | 1,559 | 1,495 | 1,540 | +13 | +0.9 | 363,400 |
| 4/5 | 1,545 | 1,554 | 1,514 | 1,527 | -17 | -1.1 | 273,600 |
| 3/29 | 1,547 | 1,558 | 1,525 | 1,544 | +1 | +0.1 | 344,100 |
| 3/22 | 1,499 | 1,545 | 1,487 | 1,543 | +59 | +4.0 | 231,500 |
| 3/15 | 1,489 | 1,494 | 1,437 | 1,484 | +2 | +0.1 | 313,200 |
| 3/8 | 1,498 | 1,502 | 1,461 | 1,482 | -17 | -1.1 | 331,200 |
| 3/1 | 1,500 | 1,547 | 1,497 | 1,499 | -3 | -0.2 | 372,500 |
| 2/22 | 1,469 | 1,508 | 1,462 | 1,502 | +3 | +0.2 | 261,600 |
| 2/16 | 1,433 | 1,565 | 1,433 | 1,499 | +69 | +4.8 | 463,100 |
| 2/9 | 1,458 | 1,465 | 1,430 | 1,430 | -20 | -1.4 | 203,400 |
| 2/2 | 1,455 | 1,475 | 1,430 | 1,450 | 0 | 0.0 | 208,600 |
| 1/26 | 1,455 | 1,476 | 1,446 | 1,450 | -2 | -0.1 | 188,800 |
| 1/19 | 1,460 | 1,482 | 1,444 | 1,452 | -6 | -0.4 | 147,300 |
| 1/12 | 1,457 | 1,491 | 1,421 | 1,458 | +15 | +1.0 | 395,900 |
| 1/5 | 1,408 | 1,455 | 1,396 | 1,443 | +30 | +2.1 | 125,700 |
| 12/29 | 1,383 | 1,414 | 1,357 | 1,413 | +53 | +3.9 | 297,100 |
| 12/22 | 1,342 | 1,370 | 1,328 | 1,360 | +17 | +1.3 | 251,800 |
| 12/15 | 1,379 | 1,390 | 1,336 | 1,343 | -21 | -1.5 | 212,500 |
| 12/8 | 1,380 | 1,390 | 1,357 | 1,364 | -16 | -1.2 | 166,400 |
| 12/1 | 1,336 | 1,395 | 1,328 | 1,380 | +55 | +4.2 | 275,300 |
| 11/24 | 1,328 | 1,333 | 1,307 | 1,325 | -11 | -0.8 | 125,800 |
| 11/17 | 1,357 | 1,359 | 1,322 | 1,336 | -21 | -1.6 | 131,800 |
| 11/10 | 1,324 | 1,358 | 1,310 | 1,357 | +40 | +3.0 | 374,800 |
| 11/2 | 1,288 | 1,318 | 1,264 | 1,317 | +31 | +2.4 | 155,200 |
| 10/27 | 1,277 | 1,287 | 1,238 | 1,286 | +9 | +0.7 | 156,700 |
| 10/20 | 1,274 | 1,289 | 1,253 | 1,277 | +2 | +0.2 | 152,700 |
| 10/13 | 1,274 | 1,296 | 1,270 | 1,275 | +13 | +1.0 | 143,000 |
| 10/6 | 1,305 | 1,316 | 1,225 | 1,262 | -43 | -3.3 | 387,800 |
▶︎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