東芝テック(6588)の株価時系列情報
東芝テック(6588)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/23 | 3,130 | 3,135 | 3,090 | 3,105 | 21,700 |
| 2024/04/22 | 3,080 | 3,145 | 3,040 | 3,120 | 84,700 |
| 2024/04/19 | 3,115 | 3,120 | 3,020 | 3,050 | 51,100 |
| 2024/04/18 | 3,045 | 3,125 | 3,030 | 3,120 | 55,100 |
| 2024/04/17 | 3,105 | 3,110 | 3,005 | 3,060 | 45,800 |
| 2024/04/16 | 3,105 | 3,105 | 3,020 | 3,070 | 51,200 |
| 2024/04/15 | 3,085 | 3,135 | 3,080 | 3,125 | 41,500 |
| 2024/04/12 | 3,130 | 3,170 | 3,115 | 3,145 | 84,700 |
| 2024/04/11 | 3,070 | 3,105 | 3,050 | 3,105 | 44,200 |
| 2024/04/10 | 3,060 | 3,115 | 3,055 | 3,105 | 42,700 |
| 2024/04/09 | 3,040 | 3,075 | 3,025 | 3,060 | 41,500 |
| 2024/04/08 | 3,000 | 3,055 | 2,993 | 3,040 | 44,200 |
| 2024/04/05 | 3,005 | 3,025 | 2,938 | 2,988 | 45,000 |
| 2024/04/04 | 3,050 | 3,060 | 3,030 | 3,030 | 40,200 |
| 2024/04/03 | 2,993 | 3,035 | 2,976 | 3,000 | 57,900 |
| 2024/04/02 | 3,070 | 3,075 | 3,010 | 3,030 | 55,900 |
| 2024/04/01 | 3,065 | 3,090 | 3,040 | 3,070 | 56,400 |
| 2024/03/29 | 2,990 | 3,065 | 2,990 | 3,040 | 44,700 |
| 2024/03/28 | 3,005 | 3,040 | 3,000 | 3,005 | 46,500 |
| 2024/03/27 | 3,040 | 3,095 | 3,025 | 3,050 | 84,900 |
| 2024/03/26 | 3,025 | 3,055 | 3,020 | 3,020 | 62,600 |
| 2024/03/25 | 3,040 | 3,100 | 3,025 | 3,025 | 74,200 |
| 2024/03/22 | 3,080 | 3,100 | 3,050 | 3,075 | 52,000 |
| 2024/03/21 | 3,050 | 3,085 | 3,050 | 3,065 | 47,200 |
| 2024/03/19 | 3,015 | 3,065 | 2,997 | 3,045 | 55,300 |
| 2024/03/18 | 3,025 | 3,075 | 3,010 | 3,050 | 39,600 |
| 2024/03/15 | 3,000 | 3,050 | 2,987 | 3,010 | 323,000 |
| 2024/03/14 | 2,999 | 3,035 | 2,937 | 3,030 | 76,500 |
| 2024/03/13 | 2,952 | 3,005 | 2,931 | 2,990 | 104,300 |
| 2024/03/12 | 2,912 | 2,934 | 2,869 | 2,933 | 117,000 |
| 2024/03/11 | 3,000 | 3,015 | 2,936 | 2,962 | 101,900 |
| 2024/03/08 | 2,970 | 3,070 | 2,949 | 3,040 | 153,600 |
| 2024/03/07 | 3,125 | 3,130 | 3,035 | 3,040 | 93,000 |
| 2024/03/06 | 3,075 | 3,125 | 3,035 | 3,105 | 86,800 |
| 2024/03/05 | 3,045 | 3,095 | 3,030 | 3,080 | 77,700 |
| 2024/03/04 | 3,080 | 3,080 | 3,010 | 3,035 | 128,300 |
| 2024/03/01 | 3,130 | 3,155 | 3,085 | 3,100 | 62,000 |
| 2024/02/29 | 3,170 | 3,175 | 3,090 | 3,130 | 117,500 |
| 2024/02/28 | 3,160 | 3,200 | 3,145 | 3,170 | 109,100 |
| 2024/02/27 | 3,110 | 3,180 | 3,100 | 3,170 | 102,200 |
| 2024/02/26 | 3,150 | 3,150 | 3,110 | 3,125 | 77,800 |
| 2024/02/22 | 3,090 | 3,120 | 3,075 | 3,105 | 83,700 |
| 2024/02/21 | 3,065 | 3,105 | 3,045 | 3,060 | 68,000 |
| 2024/02/20 | 3,080 | 3,115 | 3,045 | 3,075 | 84,000 |
| 2024/02/19 | 3,000 | 3,050 | 2,990 | 3,040 | 79,800 |
| 2024/02/16 | 2,978 | 3,055 | 2,974 | 3,030 | 116,800 |
| 2024/02/15 | 3,005 | 3,005 | 2,929 | 2,953 | 80,500 |
| 2024/02/14 | 3,055 | 3,060 | 2,932 | 2,955 | 134,200 |
| 2024/02/13 | 3,000 | 3,080 | 2,981 | 3,070 | 143,700 |
| 2024/02/09 | 2,868 | 2,984 | 2,832 | 2,978 | 220,100 |
| 2024/02/08 | 3,000 | 3,010 | 2,871 | 2,874 | 393,500 |
| 2024/02/07 | 3,150 | 3,215 | 3,140 | 3,210 | 118,400 |
| 2024/02/06 | 3,110 | 3,185 | 3,090 | 3,170 | 93,500 |
| 2024/02/05 | 3,070 | 3,110 | 3,065 | 3,100 | 76,100 |
| 2024/02/02 | 3,085 | 3,085 | 3,040 | 3,050 | 60,200 |
| 2024/02/01 | 3,055 | 3,070 | 3,025 | 3,050 | 71,000 |
| 2024/01/31 | 3,025 | 3,080 | 3,000 | 3,080 | 264,900 |
| 2024/01/30 | 3,050 | 3,080 | 3,035 | 3,035 | 49,300 |
| 2024/01/29 | 3,035 | 3,065 | 3,035 | 3,045 | 50,600 |
| 2024/01/26 | 3,025 | 3,055 | 3,015 | 3,025 | 66,100 |
| 2024/01/25 | 3,020 | 3,050 | 2,990 | 3,025 | 71,000 |
| 2024/01/24 | 3,050 | 3,065 | 3,015 | 3,040 | 60,700 |
| 2024/01/23 | 3,120 | 3,130 | 3,050 | 3,060 | 65,900 |
| 2024/01/22 | 3,105 | 3,140 | 3,095 | 3,105 | 55,500 |
| 2024/01/19 | 3,095 | 3,110 | 3,055 | 3,080 | 75,800 |
| 2024/01/18 | 3,050 | 3,130 | 3,050 | 3,080 | 111,300 |
| 2024/01/17 | 3,100 | 3,135 | 3,030 | 3,045 | 141,900 |
| 2024/01/16 | 3,010 | 3,030 | 2,982 | 2,984 | 76,100 |
| 2024/01/15 | 2,980 | 3,010 | 2,949 | 3,010 | 72,000 |
| 2024/01/12 | 2,980 | 2,988 | 2,921 | 2,953 | 101,400 |
| 2024/01/11 | 2,932 | 2,950 | 2,920 | 2,940 | 85,800 |
| 2024/01/10 | 2,910 | 2,931 | 2,890 | 2,901 | 82,800 |
| 2024/01/09 | 2,850 | 2,911 | 2,847 | 2,903 | 84,500 |
| 2024/01/05 | 2,894 | 2,915 | 2,830 | 2,830 | 89,100 |
| 2024/01/04 | 2,909 | 2,909 | 2,844 | 2,876 | 91,900 |
| 2023/12/29 | 2,924 | 2,928 | 2,900 | 2,921 | 63,200 |
| 2023/12/28 | 2,893 | 2,916 | 2,865 | 2,916 | 37,200 |
| 2023/12/27 | 2,892 | 2,913 | 2,885 | 2,895 | 78,200 |
| 2023/12/26 | 2,890 | 2,921 | 2,886 | 2,904 | 95,700 |
| 2023/12/25 | 2,915 | 2,917 | 2,885 | 2,900 | 63,200 |
| 2023/12/22 | 2,893 | 2,914 | 2,844 | 2,865 | 84,700 |
| 2023/12/21 | 2,862 | 2,891 | 2,843 | 2,866 | 102,900 |
| 2023/12/20 | 2,877 | 2,898 | 2,850 | 2,879 | 120,200 |
| 2023/12/19 | 2,847 | 2,884 | 2,828 | 2,867 | 83,200 |
| 2023/12/18 | 2,789 | 2,832 | 2,767 | 2,826 | 111,900 |
| 2023/12/15 | 2,700 | 2,800 | 2,693 | 2,799 | 152,400 |
| 2023/12/14 | 2,770 | 2,786 | 2,675 | 2,679 | 78,200 |
| 2023/12/13 | 2,702 | 2,773 | 2,702 | 2,745 | 104,800 |
| 2023/12/12 | 2,699 | 2,709 | 2,651 | 2,687 | 86,900 |
| 2023/12/11 | 2,711 | 2,735 | 2,690 | 2,708 | 124,800 |
| 2023/12/08 | 2,783 | 2,796 | 2,690 | 2,711 | 178,200 |
| 2023/12/07 | 2,866 | 2,873 | 2,810 | 2,811 | 107,100 |
| 2023/12/06 | 2,810 | 2,899 | 2,810 | 2,872 | 142,800 |
| 2023/12/05 | 2,885 | 2,897 | 2,815 | 2,815 | 127,900 |
| 2023/12/04 | 2,941 | 2,943 | 2,888 | 2,897 | 84,800 |
| 2023/12/01 | 2,945 | 2,971 | 2,942 | 2,949 | 100,500 |
| 2023/11/30 | 2,941 | 2,948 | 2,908 | 2,909 | 234,300 |
| 2023/11/29 | 2,965 | 2,970 | 2,937 | 2,952 | 87,100 |
| 2023/11/28 | 2,999 | 2,999 | 2,970 | 2,977 | 78,100 |
| 2023/11/27 | 3,030 | 3,045 | 2,962 | 2,966 | 77,800 |
| 2023/11/24 | 3,020 | 3,035 | 2,994 | 3,025 | 77,000 |
| 2023/11/22 | 3,000 | 3,015 | 2,992 | 3,010 | 42,800 |
| 2023/11/21 | 2,951 | 3,030 | 2,951 | 3,005 | 93,700 |
| 2023/11/20 | 3,045 | 3,045 | 2,937 | 2,950 | 124,900 |
| 2023/11/17 | 3,005 | 3,040 | 2,974 | 3,040 | 99,900 |
| 2023/11/16 | 3,095 | 3,105 | 2,993 | 3,005 | 145,200 |
| 2023/11/15 | 3,125 | 3,155 | 3,090 | 3,110 | 108,100 |
| 2023/11/14 | 3,085 | 3,115 | 3,040 | 3,100 | 119,500 |
| 2023/11/13 | 3,150 | 3,150 | 3,065 | 3,065 | 74,800 |
| 2023/11/10 | 3,100 | 3,155 | 3,090 | 3,150 | 76,500 |
| 2023/11/09 | 3,230 | 3,235 | 3,135 | 3,145 | 115,600 |
| 2023/11/08 | 3,250 | 3,280 | 3,235 | 3,270 | 125,200 |
| 2023/11/07 | 3,260 | 3,285 | 3,225 | 3,240 | 137,400 |
| 2023/11/06 | 3,345 | 3,345 | 3,260 | 3,260 | 144,600 |
| 2023/11/02 | 3,320 | 3,320 | 3,270 | 3,270 | 90,500 |
| 2023/11/01 | 3,305 | 3,340 | 3,290 | 3,300 | 119,100 |
| 2023/10/31 | 3,250 | 3,255 | 3,215 | 3,255 | 123,500 |
| 2023/10/30 | 3,235 | 3,245 | 3,180 | 3,220 | 491,200 |
| 2023/10/27 | 3,230 | 3,275 | 3,195 | 3,270 | 113,000 |
| 2023/10/26 | 3,220 | 3,245 | 3,165 | 3,200 | 101,300 |
| 2023/10/25 | 3,190 | 3,255 | 3,180 | 3,235 | 73,200 |
| 2023/10/24 | 3,150 | 3,185 | 3,095 | 3,175 | 74,800 |
| 2023/10/23 | 3,170 | 3,190 | 3,135 | 3,175 | 61,100 |
| 2023/10/20 | 3,200 | 3,200 | 3,140 | 3,165 | 39,600 |
| 2023/10/19 | 3,170 | 3,225 | 3,160 | 3,205 | 55,900 |
| 2023/10/18 | 3,205 | 3,205 | 3,155 | 3,190 | 46,700 |
| 2023/10/17 | 3,160 | 3,210 | 3,155 | 3,200 | 49,700 |
| 2023/10/16 | 3,170 | 3,200 | 3,150 | 3,160 | 64,900 |
| 2023/10/13 | 3,205 | 3,210 | 3,170 | 3,195 | 71,500 |
| 2023/10/12 | 3,265 | 3,270 | 3,235 | 3,260 | 65,800 |
| 2023/10/11 | 3,270 | 3,275 | 3,230 | 3,250 | 68,600 |
| 2023/10/10 | 3,200 | 3,270 | 3,190 | 3,270 | 95,300 |
| 2023/10/06 | 3,200 | 3,230 | 3,160 | 3,175 | 85,700 |
| 2023/10/05 | 3,180 | 3,190 | 3,145 | 3,180 | 93,800 |
| 2023/10/04 | 3,230 | 3,245 | 3,190 | 3,195 | 108,700 |
| 2023/10/03 | 3,355 | 3,360 | 3,265 | 3,265 | 68,600 |
| 2023/10/02 | 3,435 | 3,460 | 3,345 | 3,355 | 76,700 |
| 2023/09/29 | 3,405 | 3,455 | 3,395 | 3,415 | 84,400 |
| 2023/09/28 | 3,430 | 3,430 | 3,360 | 3,390 | 75,600 |
| 2023/09/27 | 3,400 | 3,460 | 3,385 | 3,455 | 86,400 |
| 2023/09/26 | 3,450 | 3,460 | 3,405 | 3,415 | 71,800 |
| 2023/09/25 | 3,380 | 3,455 | 3,370 | 3,440 | 63,900 |
| 2023/09/22 | 3,330 | 3,380 | 3,330 | 3,360 | 105,700 |
| 2023/09/21 | 3,410 | 3,440 | 3,360 | 3,375 | 92,400 |
| 2023/09/20 | 3,485 | 3,520 | 3,425 | 3,430 | 93,400 |
| 2023/09/19 | 3,480 | 3,510 | 3,460 | 3,490 | 73,700 |
| 2023/09/15 | 3,500 | 3,535 | 3,480 | 3,525 | 90,000 |
| 2023/09/14 | 3,480 | 3,485 | 3,430 | 3,480 | 46,700 |
| 2023/09/13 | 3,490 | 3,500 | 3,470 | 3,485 | 54,700 |
| 2023/09/12 | 3,440 | 3,505 | 3,440 | 3,500 | 40,600 |
| 2023/09/11 | 3,455 | 3,495 | 3,420 | 3,430 | 63,700 |
| 2023/09/08 | 3,540 | 3,545 | 3,450 | 3,455 | 131,600 |
| 2023/09/07 | 3,570 | 3,595 | 3,540 | 3,565 | 84,500 |
| 2023/09/06 | 3,540 | 3,590 | 3,540 | 3,585 | 61,800 |
| 2023/09/05 | 3,550 | 3,570 | 3,515 | 3,530 | 71,000 |
| 2023/09/04 | 3,595 | 3,600 | 3,530 | 3,530 | 116,800 |
| 2023/09/01 | 3,545 | 3,590 | 3,530 | 3,580 | 96,500 |
| 2023/08/31 | 3,570 | 3,580 | 3,545 | 3,545 | 56,600 |
| 2023/08/30 | 3,515 | 3,560 | 3,510 | 3,555 | 55,100 |
| 2023/08/29 | 3,540 | 3,555 | 3,495 | 3,505 | 48,400 |
| 2023/08/28 | 3,565 | 3,565 | 3,535 | 3,540 | 60,600 |
| 2023/08/25 | 3,550 | 3,580 | 3,525 | 3,540 | 105,500 |
| 2023/08/24 | 3,665 | 3,665 | 3,610 | 3,610 | 39,500 |
| 2023/08/23 | 3,575 | 3,625 | 3,565 | 3,625 | 51,100 |
| 2023/08/22 | 3,585 | 3,605 | 3,560 | 3,600 | 72,800 |
| 2023/08/21 | 3,580 | 3,600 | 3,555 | 3,575 | 55,300 |
| 2023/08/18 | 3,675 | 3,675 | 3,580 | 3,580 | 72,100 |
| 2023/08/17 | 3,625 | 3,695 | 3,625 | 3,685 | 115,800 |
| 2023/08/16 | 3,535 | 3,620 | 3,535 | 3,620 | 119,900 |
| 2023/08/15 | 3,550 | 3,595 | 3,535 | 3,535 | 130,300 |
| 2023/08/14 | 3,670 | 3,705 | 3,545 | 3,545 | 117,200 |
| 2023/08/10 | 3,635 | 3,680 | 3,605 | 3,680 | 98,000 |
| 2023/08/09 | 3,730 | 3,730 | 3,610 | 3,680 | 222,200 |
| 2023/08/08 | 3,920 | 3,990 | 3,685 | 3,725 | 362,200 |
| 2023/08/07 | 4,150 | 4,220 | 4,150 | 4,200 | 75,000 |
| 2023/08/04 | 4,140 | 4,150 | 4,080 | 4,140 | 81,500 |
| 2023/08/03 | 4,095 | 4,190 | 4,095 | 4,150 | 116,100 |
| 2023/08/02 | 4,065 | 4,145 | 4,060 | 4,125 | 62,200 |
| 2023/08/01 | 4,105 | 4,135 | 4,100 | 4,120 | 44,700 |
| 2023/07/31 | 4,030 | 4,145 | 4,020 | 4,125 | 109,400 |
| 2023/07/28 | 3,950 | 3,985 | 3,940 | 3,970 | 70,800 |
| 2023/07/27 | 3,960 | 3,990 | 3,950 | 3,985 | 37,400 |
| 2023/07/26 | 3,990 | 4,025 | 3,970 | 3,975 | 61,000 |
| 2023/07/25 | 3,970 | 3,990 | 3,940 | 3,975 | 32,500 |
| 2023/07/24 | 3,985 | 4,000 | 3,950 | 3,960 | 29,400 |
| 2023/07/21 | 3,900 | 3,965 | 3,890 | 3,955 | 59,000 |
| 2023/07/20 | 3,930 | 3,930 | 3,885 | 3,900 | 27,800 |
| 2023/07/19 | 3,945 | 3,955 | 3,915 | 3,935 | 36,400 |
| 2023/07/18 | 3,875 | 3,935 | 3,875 | 3,905 | 24,800 |
| 2023/07/14 | 3,905 | 3,920 | 3,830 | 3,875 | 44,500 |
| 2023/07/13 | 3,880 | 3,910 | 3,865 | 3,885 | 29,800 |
| 2023/07/12 | 3,915 | 3,930 | 3,865 | 3,870 | 104,000 |
| 2023/07/11 | 3,905 | 3,950 | 3,880 | 3,885 | 43,900 |
| 2023/07/10 | 3,955 | 3,955 | 3,895 | 3,900 | 90,700 |
| 2023/07/07 | 3,870 | 3,955 | 3,860 | 3,935 | 71,100 |
| 2023/07/06 | 3,860 | 3,945 | 3,855 | 3,925 | 52,600 |
| 2023/07/05 | 3,950 | 3,950 | 3,875 | 3,890 | 71,200 |
| 2023/07/04 | 4,045 | 4,045 | 3,950 | 3,960 | 65,300 |
| 2023/07/03 | 4,140 | 4,170 | 4,065 | 4,070 | 44,200 |
| 2023/06/30 | 4,175 | 4,175 | 4,090 | 4,120 | 42,500 |