東京テアトル(9633)の株価時系列情報
東京テアトル(9633)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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,126 | 1,132 | 1,106 | 1,106 | 85,300 |
| 2024/04/25 | 1,122 | 1,134 | 1,122 | 1,128 | 34,800 |
| 2024/04/24 | 1,116 | 1,116 | 1,106 | 1,111 | 11,900 |
| 2024/04/23 | 1,117 | 1,119 | 1,109 | 1,116 | 10,500 |
| 2024/04/22 | 1,106 | 1,117 | 1,102 | 1,117 | 11,600 |
| 2024/04/19 | 1,107 | 1,107 | 1,090 | 1,095 | 13,800 |
| 2024/04/18 | 1,097 | 1,109 | 1,097 | 1,104 | 11,500 |
| 2024/04/17 | 1,101 | 1,103 | 1,091 | 1,091 | 17,200 |
| 2024/04/16 | 1,107 | 1,107 | 1,100 | 1,100 | 16,900 |
| 2024/04/15 | 1,111 | 1,111 | 1,106 | 1,107 | 8,500 |
| 2024/04/12 | 1,112 | 1,114 | 1,106 | 1,111 | 12,900 |
| 2024/04/11 | 1,115 | 1,115 | 1,108 | 1,114 | 11,400 |
| 2024/04/10 | 1,114 | 1,116 | 1,111 | 1,115 | 8,200 |
| 2024/04/09 | 1,112 | 1,115 | 1,110 | 1,115 | 12,300 |
| 2024/04/08 | 1,118 | 1,118 | 1,106 | 1,111 | 16,300 |
| 2024/04/05 | 1,111 | 1,118 | 1,109 | 1,118 | 8,300 |
| 2024/04/04 | 1,117 | 1,118 | 1,112 | 1,115 | 10,700 |
| 2024/04/03 | 1,112 | 1,115 | 1,106 | 1,114 | 12,600 |
| 2024/04/02 | 1,118 | 1,118 | 1,110 | 1,111 | 10,900 |
| 2024/04/01 | 1,124 | 1,124 | 1,113 | 1,114 | 13,700 |
| 2024/03/29 | 1,113 | 1,124 | 1,112 | 1,121 | 15,900 |
| 2024/03/28 | 1,114 | 1,123 | 1,111 | 1,113 | 58,500 |
| 2024/03/27 | 1,146 | 1,148 | 1,141 | 1,146 | 46,500 |
| 2024/03/26 | 1,144 | 1,144 | 1,138 | 1,141 | 45,000 |
| 2024/03/25 | 1,147 | 1,148 | 1,138 | 1,142 | 59,100 |
| 2024/03/22 | 1,144 | 1,147 | 1,140 | 1,147 | 34,400 |
| 2024/03/21 | 1,146 | 1,146 | 1,141 | 1,144 | 25,700 |
| 2024/03/19 | 1,145 | 1,150 | 1,143 | 1,143 | 18,200 |
| 2024/03/18 | 1,144 | 1,145 | 1,142 | 1,145 | 10,900 |
| 2024/03/15 | 1,138 | 1,143 | 1,136 | 1,138 | 10,200 |
| 2024/03/14 | 1,130 | 1,137 | 1,130 | 1,133 | 9,400 |
| 2024/03/13 | 1,139 | 1,139 | 1,127 | 1,132 | 10,600 |
| 2024/03/12 | 1,132 | 1,136 | 1,128 | 1,133 | 14,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,124 | 1,132 | 21,700 |
| 2024/03/08 | 1,134 | 1,140 | 1,131 | 1,140 | 16,100 |
| 2024/03/07 | 1,133 | 1,137 | 1,133 | 1,133 | 11,000 |
| 2024/03/06 | 1,127 | 1,133 | 1,122 | 1,131 | 11,600 |
| 2024/03/05 | 1,135 | 1,135 | 1,117 | 1,125 | 33,500 |
| 2024/03/04 | 1,143 | 1,143 | 1,131 | 1,132 | 22,500 |
| 2024/03/01 | 1,145 | 1,145 | 1,140 | 1,143 | 14,200 |
| 2024/02/29 | 1,142 | 1,146 | 1,140 | 1,145 | 11,200 |
| 2024/02/28 | 1,138 | 1,146 | 1,138 | 1,142 | 12,100 |
| 2024/02/27 | 1,143 | 1,145 | 1,138 | 1,145 | 10,400 |
| 2024/02/26 | 1,147 | 1,147 | 1,136 | 1,138 | 14,600 |
| 2024/02/22 | 1,147 | 1,147 | 1,143 | 1,147 | 8,000 |
| 2024/02/21 | 1,140 | 1,146 | 1,139 | 1,143 | 8,700 |
| 2024/02/20 | 1,140 | 1,147 | 1,140 | 1,141 | 16,500 |
| 2024/02/19 | 1,127 | 1,138 | 1,127 | 1,138 | 10,200 |
| 2024/02/16 | 1,130 | 1,134 | 1,126 | 1,130 | 13,900 |
| 2024/02/15 | 1,135 | 1,135 | 1,124 | 1,130 | 24,400 |
| 2024/02/14 | 1,144 | 1,145 | 1,137 | 1,141 | 15,100 |
| 2024/02/13 | 1,139 | 1,148 | 1,138 | 1,147 | 17,600 |
| 2024/02/09 | 1,140 | 1,144 | 1,135 | 1,135 | 9,000 |
| 2024/02/08 | 1,141 | 1,144 | 1,136 | 1,143 | 12,000 |
| 2024/02/07 | 1,143 | 1,143 | 1,136 | 1,136 | 12,800 |
| 2024/02/06 | 1,140 | 1,146 | 1,140 | 1,141 | 12,500 |
| 2024/02/05 | 1,137 | 1,146 | 1,137 | 1,144 | 18,000 |
| 2024/02/02 | 1,131 | 1,139 | 1,131 | 1,137 | 9,500 |
| 2024/02/01 | 1,138 | 1,139 | 1,132 | 1,133 | 10,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,129 | 1,136 | 11,100 |
| 2024/01/30 | 1,133 | 1,134 | 1,125 | 1,125 | 61,600 |
| 2024/01/29 | 1,125 | 1,132 | 1,124 | 1,132 | 18,300 |
| 2024/01/26 | 1,124 | 1,124 | 1,118 | 1,120 | 18,800 |
| 2024/01/25 | 1,124 | 1,124 | 1,120 | 1,123 | 14,000 |
| 2024/01/24 | 1,121 | 1,122 | 1,119 | 1,120 | 13,000 |
| 2024/01/23 | 1,124 | 1,125 | 1,121 | 1,121 | 13,500 |
| 2024/01/22 | 1,116 | 1,125 | 1,116 | 1,122 | 14,500 |
| 2024/01/19 | 1,112 | 1,117 | 1,111 | 1,116 | 13,300 |
| 2024/01/18 | 1,113 | 1,114 | 1,111 | 1,111 | 11,100 |
| 2024/01/17 | 1,113 | 1,122 | 1,111 | 1,111 | 15,700 |
| 2024/01/16 | 1,115 | 1,118 | 1,113 | 1,113 | 14,000 |
| 2024/01/15 | 1,114 | 1,122 | 1,114 | 1,115 | 18,600 |
| 2024/01/12 | 1,125 | 1,125 | 1,112 | 1,112 | 26,300 |
| 2024/01/11 | 1,130 | 1,132 | 1,126 | 1,126 | 14,000 |
| 2024/01/10 | 1,124 | 1,132 | 1,122 | 1,125 | 26,700 |
| 2024/01/09 | 1,118 | 1,124 | 1,117 | 1,124 | 16,000 |
| 2024/01/05 | 1,117 | 1,118 | 1,113 | 1,116 | 10,500 |
| 2024/01/04 | 1,101 | 1,116 | 1,100 | 1,112 | 19,300 |
| 2023/12/29 | 1,099 | 1,109 | 1,099 | 1,102 | 17,600 |
| 2023/12/28 | 1,078 | 1,104 | 1,077 | 1,098 | 25,400 |
| 2023/12/27 | 1,071 | 1,079 | 1,071 | 1,078 | 44,300 |
| 2023/12/26 | 1,076 | 1,079 | 1,071 | 1,071 | 52,600 |
| 2023/12/25 | 1,086 | 1,088 | 1,075 | 1,075 | 23,600 |
| 2023/12/22 | 1,085 | 1,091 | 1,085 | 1,087 | 17,700 |
| 2023/12/21 | 1,086 | 1,090 | 1,086 | 1,087 | 10,800 |
| 2023/12/20 | 1,088 | 1,092 | 1,087 | 1,087 | 14,500 |
| 2023/12/19 | 1,090 | 1,091 | 1,085 | 1,088 | 15,000 |
| 2023/12/18 | 1,086 | 1,091 | 1,085 | 1,090 | 12,000 |
| 2023/12/15 | 1,088 | 1,095 | 1,086 | 1,090 | 14,700 |
| 2023/12/14 | 1,093 | 1,093 | 1,085 | 1,085 | 13,200 |
| 2023/12/13 | 1,090 | 1,092 | 1,088 | 1,088 | 11,300 |
| 2023/12/12 | 1,094 | 1,097 | 1,088 | 1,089 | 15,900 |
| 2023/12/11 | 1,090 | 1,093 | 1,089 | 1,093 | 17,100 |
| 2023/12/08 | 1,090 | 1,095 | 1,082 | 1,087 | 13,500 |
| 2023/12/07 | 1,086 | 1,095 | 1,086 | 1,095 | 29,100 |
| 2023/12/06 | 1,081 | 1,090 | 1,081 | 1,088 | 24,800 |
| 2023/12/05 | 1,087 | 1,090 | 1,081 | 1,081 | 9,100 |
| 2023/12/04 | 1,084 | 1,090 | 1,080 | 1,088 | 12,500 |
| 2023/12/01 | 1,095 | 1,095 | 1,087 | 1,087 | 7,100 |
| 2023/11/30 | 1,092 | 1,094 | 1,088 | 1,092 | 6,200 |
| 2023/11/29 | 1,084 | 1,095 | 1,084 | 1,092 | 15,100 |
| 2023/11/28 | 1,085 | 1,087 | 1,084 | 1,084 | 9,000 |
| 2023/11/27 | 1,086 | 1,093 | 1,085 | 1,086 | 11,400 |
| 2023/11/24 | 1,075 | 1,092 | 1,075 | 1,089 | 27,000 |
| 2023/11/22 | 1,071 | 1,075 | 1,070 | 1,074 | 6,300 |
| 2023/11/21 | 1,070 | 1,074 | 1,070 | 1,071 | 12,000 |
| 2023/11/20 | 1,071 | 1,076 | 1,069 | 1,070 | 14,400 |
| 2023/11/17 | 1,065 | 1,074 | 1,065 | 1,071 | 12,000 |
| 2023/11/16 | 1,069 | 1,071 | 1,064 | 1,067 | 12,100 |
| 2023/11/15 | 1,068 | 1,071 | 1,066 | 1,068 | 10,100 |
| 2023/11/14 | 1,068 | 1,069 | 1,063 | 1,066 | 9,700 |
| 2023/11/13 | 1,074 | 1,074 | 1,066 | 1,068 | 8,300 |
| 2023/11/10 | 1,066 | 1,070 | 1,062 | 1,069 | 15,500 |
| 2023/11/09 | 1,065 | 1,072 | 1,065 | 1,070 | 10,700 |
| 2023/11/08 | 1,076 | 1,077 | 1,061 | 1,066 | 17,900 |
| 2023/11/07 | 1,075 | 1,082 | 1,075 | 1,075 | 15,900 |
| 2023/11/06 | 1,074 | 1,079 | 1,074 | 1,077 | 12,000 |
| 2023/11/02 | 1,072 | 1,077 | 1,070 | 1,075 | 11,300 |
| 2023/11/01 | 1,071 | 1,072 | 1,065 | 1,068 | 16,600 |
| 2023/10/31 | 1,054 | 1,066 | 1,050 | 1,064 | 14,600 |
| 2023/10/30 | 1,065 | 1,065 | 1,054 | 1,054 | 76,800 |
| 2023/10/27 | 1,058 | 1,068 | 1,058 | 1,065 | 13,400 |
| 2023/10/26 | 1,067 | 1,067 | 1,058 | 1,058 | 22,600 |
| 2023/10/25 | 1,067 | 1,068 | 1,062 | 1,067 | 24,700 |
| 2023/10/24 | 1,075 | 1,076 | 1,063 | 1,066 | 38,700 |
| 2023/10/23 | 1,087 | 1,087 | 1,076 | 1,076 | 34,600 |
| 2023/10/20 | 1,089 | 1,092 | 1,085 | 1,090 | 12,200 |
| 2023/10/19 | 1,086 | 1,090 | 1,084 | 1,085 | 13,800 |
| 2023/10/18 | 1,085 | 1,092 | 1,085 | 1,090 | 15,000 |
| 2023/10/17 | 1,089 | 1,090 | 1,084 | 1,089 | 18,300 |
| 2023/10/16 | 1,091 | 1,092 | 1,085 | 1,086 | 28,500 |
| 2023/10/13 | 1,099 | 1,100 | 1,093 | 1,093 | 23,100 |
| 2023/10/12 | 1,101 | 1,103 | 1,099 | 1,103 | 14,500 |
| 2023/10/11 | 1,108 | 1,112 | 1,101 | 1,101 | 18,300 |
| 2023/10/10 | 1,110 | 1,114 | 1,109 | 1,112 | 13,500 |
| 2023/10/06 | 1,111 | 1,115 | 1,108 | 1,108 | 9,700 |
| 2023/10/05 | 1,095 | 1,110 | 1,095 | 1,108 | 13,800 |
| 2023/10/04 | 1,100 | 1,101 | 1,093 | 1,093 | 43,000 |
| 2023/10/03 | 1,115 | 1,115 | 1,102 | 1,104 | 32,200 |
| 2023/10/02 | 1,118 | 1,127 | 1,116 | 1,116 | 19,000 |
| 2023/09/29 | 1,121 | 1,125 | 1,119 | 1,119 | 18,200 |
| 2023/09/28 | 1,138 | 1,138 | 1,117 | 1,121 | 131,200 |
| 2023/09/27 | 1,143 | 1,148 | 1,140 | 1,143 | 62,300 |
| 2023/09/26 | 1,144 | 1,144 | 1,138 | 1,142 | 46,100 |
| 2023/09/25 | 1,140 | 1,143 | 1,139 | 1,143 | 32,500 |
| 2023/09/22 | 1,135 | 1,141 | 1,132 | 1,138 | 22,900 |
| 2023/09/21 | 1,139 | 1,139 | 1,133 | 1,134 | 19,600 |
| 2023/09/20 | 1,144 | 1,145 | 1,136 | 1,136 | 19,400 |
| 2023/09/19 | 1,142 | 1,144 | 1,139 | 1,142 | 15,800 |
| 2023/09/15 | 1,140 | 1,141 | 1,137 | 1,138 | 9,700 |
| 2023/09/14 | 1,138 | 1,141 | 1,136 | 1,136 | 7,600 |
| 2023/09/13 | 1,140 | 1,143 | 1,137 | 1,138 | 9,300 |
| 2023/09/12 | 1,141 | 1,141 | 1,138 | 1,140 | 6,900 |
| 2023/09/11 | 1,145 | 1,145 | 1,132 | 1,135 | 22,400 |
| 2023/09/08 | 1,137 | 1,143 | 1,137 | 1,143 | 25,500 |
| 2023/09/07 | 1,142 | 1,143 | 1,137 | 1,138 | 101,800 |
| 2023/09/06 | 1,140 | 1,145 | 1,140 | 1,142 | 80,800 |
| 2023/09/05 | 1,142 | 1,142 | 1,136 | 1,137 | 13,600 |
| 2023/09/04 | 1,135 | 1,144 | 1,135 | 1,144 | 14,900 |
| 2023/09/01 | 1,131 | 1,135 | 1,131 | 1,135 | 11,800 |
| 2023/08/31 | 1,132 | 1,134 | 1,130 | 1,134 | 8,900 |
| 2023/08/30 | 1,128 | 1,133 | 1,128 | 1,129 | 9,800 |
| 2023/08/29 | 1,128 | 1,132 | 1,127 | 1,128 | 5,900 |
| 2023/08/28 | 1,129 | 1,133 | 1,129 | 1,129 | 8,400 |
| 2023/08/25 | 1,128 | 1,130 | 1,128 | 1,128 | 8,100 |
| 2023/08/24 | 1,127 | 1,128 | 1,126 | 1,126 | 5,600 |
| 2023/08/23 | 1,124 | 1,126 | 1,122 | 1,125 | 3,800 |
| 2023/08/22 | 1,123 | 1,125 | 1,120 | 1,125 | 5,800 |
| 2023/08/21 | 1,117 | 1,122 | 1,117 | 1,122 | 6,300 |
| 2023/08/18 | 1,116 | 1,120 | 1,115 | 1,115 | 5,200 |
| 2023/08/17 | 1,122 | 1,123 | 1,117 | 1,117 | 10,800 |
| 2023/08/16 | 1,121 | 1,123 | 1,120 | 1,120 | 4,900 |
| 2023/08/15 | 1,121 | 1,123 | 1,120 | 1,121 | 3,700 |
| 2023/08/14 | 1,125 | 1,125 | 1,120 | 1,120 | 5,400 |
| 2023/08/10 | 1,118 | 1,126 | 1,118 | 1,125 | 9,700 |
| 2023/08/09 | 1,123 | 1,123 | 1,119 | 1,119 | 7,100 |
| 2023/08/08 | 1,126 | 1,126 | 1,122 | 1,123 | 5,500 |
| 2023/08/07 | 1,119 | 1,126 | 1,115 | 1,126 | 8,600 |
| 2023/08/04 | 1,115 | 1,116 | 1,113 | 1,114 | 6,900 |
| 2023/08/03 | 1,120 | 1,120 | 1,114 | 1,114 | 15,600 |
| 2023/08/02 | 1,122 | 1,123 | 1,120 | 1,121 | 9,100 |
| 2023/08/01 | 1,126 | 1,128 | 1,122 | 1,122 | 6,100 |
| 2023/07/31 | 1,129 | 1,131 | 1,123 | 1,125 | 9,100 |
| 2023/07/28 | 1,120 | 1,126 | 1,119 | 1,126 | 57,300 |
| 2023/07/27 | 1,120 | 1,125 | 1,118 | 1,125 | 8,100 |
| 2023/07/26 | 1,118 | 1,120 | 1,115 | 1,120 | 10,400 |
| 2023/07/25 | 1,116 | 1,117 | 1,114 | 1,116 | 9,800 |
| 2023/07/24 | 1,115 | 1,117 | 1,113 | 1,115 | 10,500 |
| 2023/07/21 | 1,113 | 1,114 | 1,112 | 1,112 | 13,200 |
| 2023/07/20 | 1,116 | 1,117 | 1,113 | 1,113 | 10,400 |
| 2023/07/19 | 1,114 | 1,116 | 1,113 | 1,114 | 10,400 |
| 2023/07/18 | 1,113 | 1,116 | 1,111 | 1,113 | 12,600 |
| 2023/07/14 | 1,113 | 1,117 | 1,111 | 1,113 | 12,300 |
| 2023/07/13 | 1,119 | 1,119 | 1,112 | 1,113 | 15,900 |
| 2023/07/12 | 1,121 | 1,121 | 1,116 | 1,116 | 20,500 |
| 2023/07/11 | 1,129 | 1,129 | 1,120 | 1,121 | 15,600 |
| 2023/07/10 | 1,125 | 1,127 | 1,123 | 1,123 | 14,800 |
| 2023/07/07 | 1,128 | 1,129 | 1,125 | 1,125 | 12,800 |
| 2023/07/06 | 1,134 | 1,134 | 1,127 | 1,128 | 7,000 |
| 2023/07/05 | 1,134 | 1,134 | 1,128 | 1,130 | 11,500 |