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 |
---|---|---|---|---|---|
2017/12/29 | 713 | 714 | 709 | 710 | 280,000 |
2017/12/28 | 702 | 717 | 702 | 713 | 594,000 |
2017/12/27 | 701 | 703 | 699 | 702 | 329,000 |
2017/12/26 | 710 | 710 | 699 | 701 | 475,000 |
2017/12/25 | 707 | 707 | 700 | 706 | 404,000 |
2017/12/22 | 704 | 709 | 701 | 707 | 300,000 |
2017/12/21 | 704 | 704 | 699 | 704 | 379,000 |
2017/12/20 | 705 | 708 | 702 | 704 | 357,000 |
2017/12/19 | 717 | 717 | 706 | 707 | 331,000 |
2017/12/18 | 721 | 726 | 710 | 713 | 549,000 |
2017/12/15 | 704 | 720 | 698 | 715 | 1,364,000 |
2017/12/14 | 692 | 702 | 692 | 702 | 728,000 |
2017/12/13 | 699 | 700 | 692 | 693 | 580,000 |
2017/12/12 | 705 | 706 | 696 | 699 | 640,000 |
2017/12/11 | 702 | 702 | 694 | 698 | 742,000 |
2017/12/08 | 705 | 707 | 699 | 700 | 1,056,000 |
2017/12/07 | 693 | 707 | 693 | 703 | 1,032,000 |
2017/12/06 | 698 | 708 | 693 | 693 | 1,426,000 |
2017/12/05 | 704 | 705 | 690 | 695 | 1,201,000 |
2017/12/04 | 706 | 713 | 700 | 704 | 787,000 |
2017/12/01 | 709 | 715 | 703 | 705 | 925,000 |
2017/11/30 | 715 | 715 | 699 | 708 | 1,048,000 |
2017/11/29 | 703 | 714 | 698 | 713 | 1,032,000 |
2017/11/28 | 701 | 703 | 698 | 700 | 548,000 |
2017/11/27 | 700 | 702 | 691 | 697 | 962,000 |
2017/11/24 | 686 | 690 | 681 | 690 | 872,000 |
2017/11/22 | 691 | 691 | 680 | 686 | 654,000 |
2017/11/21 | 684 | 689 | 681 | 685 | 867,000 |
2017/11/20 | 673 | 691 | 673 | 680 | 836,000 |
2017/11/17 | 678 | 687 | 661 | 683 | 3,091,000 |
2017/11/16 | 677 | 685 | 674 | 677 | 944,000 |
2017/11/15 | 690 | 690 | 669 | 679 | 1,433,000 |
2017/11/14 | 696 | 702 | 693 | 694 | 788,000 |
2017/11/13 | 722 | 722 | 697 | 707 | 1,687,000 |
2017/11/10 | 703 | 729 | 702 | 724 | 2,083,000 |
2017/11/09 | 745 | 746 | 700 | 718 | 4,344,000 |
2017/11/08 | 679 | 697 | 675 | 694 | 1,955,000 |
2017/11/07 | 666 | 690 | 665 | 680 | 2,669,000 |
2017/11/06 | 661 | 664 | 658 | 660 | 738,000 |
2017/11/02 | 660 | 664 | 658 | 660 | 1,024,000 |
2017/11/01 | 664 | 664 | 657 | 660 | 1,039,000 |
2017/10/31 | 656 | 662 | 650 | 661 | 873,000 |
2017/10/30 | 652 | 657 | 647 | 652 | 2,148,000 |
2017/10/27 | 654 | 654 | 647 | 649 | 840,000 |
2017/10/26 | 651 | 656 | 647 | 650 | 949,000 |
2017/10/25 | 655 | 662 | 653 | 655 | 1,620,000 |
2017/10/24 | 653 | 673 | 639 | 651 | 2,854,000 |
2017/10/23 | 638 | 644 | 636 | 643 | 1,101,000 |
2017/10/20 | 628 | 633 | 626 | 631 | 722,000 |
2017/10/19 | 620 | 630 | 620 | 629 | 1,252,000 |
2017/10/18 | 622 | 622 | 616 | 620 | 945,000 |
2017/10/17 | 619 | 623 | 613 | 617 | 775,000 |
2017/10/16 | 623 | 626 | 617 | 619 | 675,000 |
2017/10/13 | 627 | 627 | 619 | 623 | 844,000 |
2017/10/12 | 622 | 629 | 621 | 624 | 991,000 |
2017/10/11 | 627 | 630 | 621 | 623 | 1,062,000 |
2017/10/10 | 620 | 626 | 620 | 625 | 705,000 |
2017/10/06 | 625 | 627 | 619 | 623 | 920,000 |
2017/10/05 | 625 | 627 | 622 | 625 | 540,000 |
2017/10/04 | 622 | 628 | 620 | 625 | 1,028,000 |
2017/10/03 | 628 | 629 | 620 | 622 | 590,000 |
2017/10/02 | 626 | 629 | 621 | 625 | 886,000 |
2017/09/29 | 621 | 624 | 617 | 620 | 460,000 |
2017/09/28 | 619 | 626 | 615 | 624 | 436,000 |
2017/09/27 | 612 | 620 | 605 | 618 | 622,000 |
2017/09/26 | 611 | 613 | 605 | 612 | 342,000 |
2017/09/25 | 605 | 613 | 604 | 611 | 436,000 |
2017/09/22 | 613 | 613 | 602 | 604 | 535,000 |
2017/09/21 | 616 | 618 | 607 | 608 | 449,000 |
2017/09/20 | 622 | 623 | 614 | 616 | 581,000 |
2017/09/19 | 622 | 628 | 621 | 625 | 793,000 |
2017/09/15 | 619 | 625 | 612 | 622 | 615,000 |
2017/09/14 | 625 | 625 | 612 | 619 | 517,000 |
2017/09/13 | 617 | 625 | 616 | 625 | 569,000 |
2017/09/12 | 612 | 619 | 607 | 617 | 632,000 |
2017/09/11 | 606 | 609 | 600 | 602 | 392,000 |
2017/09/08 | 612 | 614 | 596 | 599 | 912,000 |
2017/09/07 | 618 | 621 | 611 | 616 | 457,000 |
2017/09/06 | 602 | 615 | 600 | 608 | 571,000 |
2017/09/05 | 614 | 614 | 596 | 602 | 589,000 |
2017/09/04 | 624 | 624 | 611 | 614 | 409,000 |
2017/09/01 | 625 | 626 | 617 | 624 | 568,000 |
2017/08/31 | 625 | 627 | 619 | 620 | 826,000 |
2017/08/30 | 612 | 626 | 611 | 623 | 883,000 |
2017/08/29 | 608 | 610 | 603 | 609 | 348,000 |
2017/08/28 | 606 | 609 | 602 | 608 | 303,000 |
2017/08/25 | 604 | 605 | 599 | 604 | 380,000 |
2017/08/24 | 609 | 613 | 603 | 604 | 449,000 |
2017/08/23 | 612 | 612 | 602 | 604 | 372,000 |
2017/08/22 | 600 | 607 | 597 | 607 | 423,000 |
2017/08/21 | 612 | 612 | 598 | 600 | 420,000 |
2017/08/18 | 604 | 609 | 602 | 606 | 495,000 |
2017/08/17 | 612 | 617 | 610 | 612 | 546,000 |
2017/08/16 | 612 | 616 | 609 | 610 | 432,000 |
2017/08/15 | 611 | 616 | 607 | 608 | 529,000 |
2017/08/14 | 605 | 611 | 598 | 607 | 714,000 |
2017/08/10 | 617 | 625 | 608 | 612 | 1,163,000 |
2017/08/09 | 617 | 625 | 604 | 609 | 1,475,000 |
2017/08/08 | 602 | 603 | 591 | 594 | 557,000 |
2017/08/07 | 605 | 605 | 592 | 592 | 527,000 |
2017/08/04 | 609 | 611 | 599 | 600 | 537,000 |
2017/08/03 | 614 | 617 | 606 | 609 | 364,000 |
2017/08/02 | 612 | 620 | 610 | 618 | 429,000 |
2017/08/01 | 611 | 617 | 605 | 610 | 531,000 |
2017/07/31 | 609 | 614 | 606 | 611 | 468,000 |
2017/07/28 | 615 | 618 | 609 | 613 | 367,000 |
2017/07/27 | 621 | 621 | 614 | 615 | 622,000 |
2017/07/26 | 615 | 621 | 613 | 621 | 833,000 |
2017/07/25 | 616 | 617 | 612 | 614 | 544,000 |
2017/07/24 | 618 | 619 | 612 | 615 | 456,000 |
2017/07/21 | 619 | 620 | 617 | 619 | 465,000 |
2017/07/20 | 618 | 619 | 613 | 616 | 518,000 |
2017/07/19 | 623 | 624 | 611 | 612 | 438,000 |
2017/07/18 | 608 | 620 | 605 | 619 | 414,000 |
2017/07/14 | 609 | 617 | 609 | 611 | 337,000 |
2017/07/13 | 616 | 617 | 605 | 609 | 683,000 |
2017/07/12 | 615 | 626 | 613 | 615 | 833,000 |
2017/07/11 | 616 | 620 | 608 | 615 | 789,000 |
2017/07/10 | 613 | 626 | 607 | 615 | 1,667,000 |
2017/07/07 | 599 | 612 | 599 | 605 | 695,000 |
2017/07/06 | 601 | 609 | 601 | 608 | 433,000 |
2017/07/05 | 596 | 611 | 594 | 611 | 950,000 |
2017/07/04 | 593 | 602 | 586 | 596 | 789,000 |
2017/07/03 | 585 | 591 | 582 | 589 | 779,000 |
2017/06/30 | 581 | 584 | 579 | 581 | 477,000 |
2017/06/29 | 589 | 589 | 585 | 585 | 199,000 |
2017/06/28 | 580 | 585 | 578 | 583 | 447,000 |
2017/06/27 | 583 | 584 | 577 | 582 | 554,000 |
2017/06/26 | 579 | 583 | 575 | 583 | 640,000 |
2017/06/23 | 599 | 599 | 584 | 584 | 451,000 |
2017/06/22 | 591 | 599 | 591 | 596 | 530,000 |
2017/06/21 | 598 | 599 | 594 | 594 | 420,000 |
2017/06/20 | 600 | 601 | 597 | 598 | 637,000 |
2017/06/19 | 596 | 597 | 593 | 595 | 335,000 |
2017/06/16 | 593 | 600 | 587 | 596 | 1,066,000 |
2017/06/15 | 595 | 597 | 588 | 588 | 525,000 |
2017/06/14 | 596 | 599 | 594 | 594 | 384,000 |
2017/06/13 | 598 | 600 | 593 | 593 | 494,000 |
2017/06/12 | 602 | 602 | 595 | 597 | 482,000 |
2017/06/09 | 610 | 612 | 605 | 605 | 577,000 |
2017/06/08 | 617 | 620 | 611 | 611 | 580,000 |
2017/06/07 | 609 | 619 | 606 | 616 | 451,000 |
2017/06/06 | 625 | 625 | 609 | 609 | 596,000 |
2017/06/05 | 625 | 627 | 621 | 623 | 602,000 |
2017/06/02 | 621 | 627 | 619 | 625 | 1,007,000 |
2017/06/01 | 613 | 625 | 613 | 625 | 567,000 |
2017/05/31 | 606 | 618 | 603 | 614 | 687,000 |
2017/05/30 | 609 | 613 | 602 | 613 | 665,000 |
2017/05/29 | 605 | 608 | 603 | 604 | 613,000 |
2017/05/26 | 605 | 605 | 598 | 600 | 327,000 |
2017/05/25 | 608 | 609 | 603 | 605 | 369,000 |
2017/05/24 | 605 | 611 | 603 | 604 | 465,000 |
2017/05/23 | 605 | 608 | 598 | 601 | 679,000 |
2017/05/22 | 589 | 612 | 588 | 605 | 1,389,000 |
2017/05/19 | 581 | 586 | 581 | 583 | 480,000 |
2017/05/18 | 572 | 585 | 572 | 582 | 849,000 |
2017/05/17 | 565 | 587 | 565 | 583 | 962,000 |
2017/05/16 | 573 | 577 | 567 | 570 | 595,000 |
2017/05/15 | 592 | 592 | 555 | 571 | 1,068,000 |
2017/05/12 | 592 | 598 | 590 | 593 | 572,000 |
2017/05/11 | 604 | 604 | 598 | 598 | 442,000 |
2017/05/10 | 600 | 602 | 593 | 597 | 986,000 |
2017/05/09 | 600 | 606 | 599 | 604 | 550,000 |
2017/05/08 | 606 | 609 | 598 | 600 | 575,000 |
2017/05/02 | 599 | 602 | 596 | 598 | 447,000 |
2017/05/01 | 584 | 597 | 580 | 590 | 668,000 |
2017/04/28 | 595 | 595 | 583 | 584 | 308,000 |
2017/04/27 | 596 | 598 | 586 | 590 | 567,000 |
2017/04/26 | 585 | 594 | 579 | 593 | 901,000 |
2017/04/25 | 576 | 581 | 571 | 579 | 448,000 |
2017/04/24 | 585 | 585 | 572 | 573 | 685,000 |
2017/04/21 | 578 | 581 | 567 | 569 | 484,000 |
2017/04/20 | 573 | 575 | 566 | 568 | 459,000 |
2017/04/19 | 578 | 582 | 570 | 573 | 558,000 |
2017/04/18 | 583 | 593 | 578 | 579 | 1,761,000 |
2017/04/17 | 564 | 568 | 561 | 566 | 387,000 |
2017/04/14 | 566 | 574 | 563 | 567 | 868,000 |
2017/04/13 | 572 | 577 | 570 | 575 | 587,000 |
2017/04/12 | 587 | 587 | 576 | 582 | 400,000 |
2017/04/11 | 598 | 598 | 588 | 590 | 353,000 |
2017/04/10 | 599 | 604 | 596 | 600 | 372,000 |
2017/04/07 | 603 | 605 | 594 | 598 | 587,000 |
2017/04/06 | 609 | 610 | 592 | 595 | 673,000 |
2017/04/05 | 619 | 622 | 607 | 609 | 675,000 |
2017/04/04 | 613 | 618 | 607 | 613 | 649,000 |
2017/04/03 | 621 | 625 | 614 | 615 | 545,000 |
2017/03/31 | 642 | 642 | 623 | 623 | 736,000 |
2017/03/30 | 634 | 647 | 633 | 639 | 621,000 |
2017/03/29 | 632 | 638 | 630 | 634 | 389,000 |
2017/03/28 | 629 | 638 | 627 | 638 | 428,000 |
2017/03/27 | 634 | 635 | 625 | 625 | 411,000 |
2017/03/24 | 630 | 635 | 627 | 634 | 489,000 |
2017/03/23 | 623 | 631 | 623 | 630 | 449,000 |
2017/03/22 | 626 | 630 | 618 | 623 | 744,000 |
2017/03/21 | 642 | 645 | 638 | 641 | 768,000 |
2017/03/17 | 639 | 639 | 629 | 634 | 865,000 |
2017/03/16 | 644 | 646 | 636 | 641 | 1,116,000 |
2017/03/15 | 652 | 656 | 645 | 645 | 819,000 |
2017/03/14 | 656 | 660 | 654 | 656 | 1,024,000 |
2017/03/13 | 643 | 665 | 641 | 659 | 3,685,000 |
2017/03/10 | 610 | 619 | 610 | 613 | 715,000 |
2017/03/09 | 604 | 604 | 598 | 602 | 304,000 |
2017/03/08 | 595 | 602 | 589 | 601 | 443,000 |
2017/03/07 | 598 | 600 | 593 | 593 | 198,000 |
2017/03/06 | 601 | 604 | 597 | 597 | 366,000 |
2017/03/03 | 610 | 610 | 602 | 606 | 445,000 |
2017/03/02 | 605 | 612 | 605 | 609 | 506,000 |
2017/03/01 | 597 | 601 | 593 | 598 | 611,000 |
2017/02/28 | 596 | 602 | 587 | 597 | 714,000 |
2017/02/27 | 596 | 597 | 584 | 589 | 494,000 |
2017/02/24 | 598 | 602 | 598 | 600 | 432,000 |
2017/02/23 | 600 | 600 | 594 | 597 | 399,000 |
2017/02/22 | 589 | 595 | 585 | 593 | 675,000 |
2017/02/21 | 599 | 599 | 587 | 589 | 579,000 |
2017/02/20 | 602 | 602 | 595 | 601 | 875,000 |
2017/02/17 | 592 | 596 | 585 | 594 | 1,005,000 |
2017/02/16 | 605 | 610 | 593 | 595 | 1,002,000 |
2017/02/15 | 621 | 623 | 612 | 613 | 1,134,000 |
2017/02/14 | 633 | 644 | 631 | 634 | 811,000 |
2017/02/13 | 630 | 635 | 621 | 634 | 807,000 |
2017/02/10 | 612 | 626 | 610 | 625 | 895,000 |
2017/02/09 | 603 | 611 | 602 | 605 | 496,000 |
2017/02/08 | 620 | 620 | 599 | 603 | 1,154,000 |
2017/02/07 | 615 | 625 | 611 | 620 | 599,000 |
2017/02/06 | 620 | 620 | 610 | 620 | 574,000 |
2017/02/03 | 615 | 620 | 611 | 618 | 922,000 |
2017/02/02 | 617 | 619 | 603 | 605 | 518,000 |
2017/02/01 | 611 | 614 | 604 | 611 | 564,000 |
2017/01/31 | 617 | 622 | 615 | 618 | 984,000 |
2017/01/30 | 620 | 621 | 610 | 620 | 947,000 |
2017/01/27 | 608 | 624 | 605 | 619 | 2,219,000 |
2017/01/26 | 645 | 648 | 632 | 638 | 1,199,000 |
2017/01/25 | 635 | 645 | 630 | 644 | 1,608,000 |
2017/01/24 | 637 | 639 | 627 | 633 | 1,625,000 |
2017/01/23 | 637 | 667 | 632 | 646 | 3,975,000 |
2017/01/20 | 600 | 652 | 599 | 647 | 4,818,000 |
2017/01/19 | 591 | 598 | 584 | 596 | 882,000 |
2017/01/18 | 591 | 592 | 583 | 588 | 471,000 |
2017/01/17 | 594 | 594 | 586 | 590 | 485,000 |
2017/01/16 | 591 | 599 | 585 | 592 | 647,000 |
2017/01/13 | 590 | 596 | 587 | 595 | 689,000 |
2017/01/12 | 603 | 603 | 591 | 595 | 634,000 |
2017/01/11 | 592 | 608 | 592 | 607 | 993,000 |
2017/01/10 | 587 | 594 | 581 | 592 | 1,082,000 |
2017/01/06 | 585 | 592 | 581 | 587 | 686,000 |
2017/01/05 | 587 | 592 | 580 | 591 | 1,145,000 |
2017/01/04 | 552 | 585 | 551 | 585 | 2,733,000 |