日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2007/12/28 228 236 228 234 258,000
2007/12/27 231 234 230 231 246,000
2007/12/26 228 232 226 230 308,000
2007/12/25 226 228 224 226 319,000
2007/12/21 223 227 217 225 745,000
2007/12/20 230 231 223 223 523,000
2007/12/19 240 242 225 228 2,711,000
2007/12/18 212 217 211 216 144,000
2007/12/17 221 222 213 214 264,000
2007/12/14 225 226 221 221 211,000
2007/12/13 229 230 225 225 124,000
2007/12/12 230 230 228 230 100,000
2007/12/11 232 233 230 231 118,000
2007/12/10 231 232 230 232 93,000
2007/12/07 228 231 228 229 156,000
2007/12/06 228 229 225 228 166,000
2007/12/05 230 230 220 227 261,000
2007/12/04 231 234 230 230 87,000
2007/12/03 233 236 232 234 113,000
2007/11/30 231 234 231 232 152,000
2007/11/29 232 233 228 231 156,000
2007/11/28 225 229 223 227 130,000
2007/11/27 219 223 215 223 155,000
2007/11/26 220 223 220 223 124,000
2007/11/22 218 220 211 215 449,000
2007/11/21 222 227 218 219 285,000
2007/11/20 221 226 218 225 317,000
2007/11/19 233 235 230 231 171,000
2007/11/16 236 239 234 235 165,000
2007/11/15 243 245 240 242 242,000
2007/11/14 244 244 240 243 189,000
2007/11/13 238 242 236 239 124,000
2007/11/12 239 241 236 241 312,000
2007/11/09 250 253 248 248 128,000
2007/11/08 253 254 247 248 303,000
2007/11/07 259 259 255 255 102,000
2007/11/06 256 261 255 258 104,000
2007/11/05 264 265 261 261 93,000
2007/11/02 263 267 263 266 77,000
2007/11/01 273 273 268 269 113,000
2007/10/31 265 271 262 269 347,000
2007/10/30 259 277 258 267 544,000
2007/10/29 259 261 257 261 135,000
2007/10/26 257 257 254 256 71,000
2007/10/25 257 258 252 254 181,000
2007/10/24 263 265 257 258 147,000
2007/10/23 259 266 257 264 132,000
2007/10/22 254 258 252 257 182,000
2007/10/19 265 265 262 263 90,000
2007/10/18 263 267 263 267 106,000
2007/10/17 268 269 264 264 168,000
2007/10/16 274 274 269 269 100,000
2007/10/15 276 278 274 274 96,000
2007/10/12 279 284 274 274 265,000
2007/10/11 272 278 272 278 141,000
2007/10/10 275 275 272 272 77,000
2007/10/09 274 278 273 274 123,000
2007/10/05 275 276 272 272 124,000
2007/10/04 278 280 273 274 149,000
2007/10/03 272 276 272 276 182,000
2007/10/02 270 273 269 271 122,000
2007/10/01 267 268 264 267 166,000
2007/09/28 278 283 268 270 255,000
2007/09/27 273 279 273 278 299,000
2007/09/26 262 270 262 270 336,000
2007/09/25 260 263 256 263 311,000
2007/09/21 265 266 263 265 735,000
2007/09/20 266 266 262 265 206,000
2007/09/19 261 263 258 262 180,000
2007/09/18 258 258 253 254 155,000
2007/09/14 250 258 250 257 280,000
2007/09/13 258 258 254 254 171,000
2007/09/12 265 267 258 260 440,000
2007/09/11 266 266 262 266 273,000
2007/09/10 267 269 266 268 214,000
2007/09/07 270 274 270 272 151,000
2007/09/06 270 272 268 271 198,000
2007/09/05 277 277 271 272 152,000
2007/09/04 279 279 276 276 101,000
2007/09/03 280 280 277 278 80,000
2007/08/31 270 277 270 277 163,000
2007/08/30 274 274 271 272 78,000
2007/08/29 270 270 265 270 147,000
2007/08/28 276 277 275 275 56,000
2007/08/27 279 280 276 277 122,000
2007/08/24 280 280 274 276 203,000
2007/08/23 274 279 273 279 187,000
2007/08/22 265 273 265 271 337,000
2007/08/21 260 267 260 265 451,000
2007/08/20 259 265 257 260 682,000
2007/08/17 273 274 249 249 1,119,000
2007/08/16 272 276 270 275 689,000
2007/08/15 278 280 275 276 559,000
2007/08/14 283 284 281 282 386,000
2007/08/13 286 293 284 285 427,000
2007/08/10 290 300 289 291 522,000
2007/08/09 288 303 287 300 818,000
2007/08/08 287 289 281 285 458,000
2007/08/07 291 292 289 289 146,000
2007/08/06 287 292 285 291 197,000
2007/08/03 289 293 287 290 386,000
2007/08/02 286 292 282 287 305,000
2007/08/01 289 289 283 284 284,000
2007/07/31 288 292 286 291 340,000
2007/07/30 282 290 281 288 302,000
2007/07/27 277 285 277 283 450,000
2007/07/26 295 295 287 287 303,000
2007/07/25 292 298 291 295 267,000
2007/07/24 294 296 290 296 284,000
2007/07/23 298 299 292 294 251,000
2007/07/20 300 302 299 301 170,000
2007/07/19 302 303 300 301 206,000
2007/07/18 303 305 297 302 414,000
2007/07/17 307 309 304 304 251,000
2007/07/13 308 312 306 307 293,000
2007/07/12 313 314 306 308 383,000
2007/07/11 310 316 308 310 555,000
2007/07/10 317 318 312 313 211,000
2007/07/09 320 320 316 317 235,000
2007/07/06 316 320 313 318 330,000
2007/07/05 324 324 315 317 684,000
2007/07/04 322 332 321 325 1,751,000
2007/07/03 314 324 314 323 902,000
2007/07/02 316 316 311 314 263,000
2007/06/29 317 319 315 317 433,000
2007/06/28 320 323 316 320 852,000
2007/06/27 314 326 310 318 2,401,000
2007/06/26 305 314 305 313 1,472,000
2007/06/25 304 310 300 301 746,000
2007/06/22 305 306 303 305 288,000
2007/06/21 303 308 302 305 320,000
2007/06/20 308 309 305 305 201,000
2007/06/19 315 316 305 308 324,000
2007/06/18 305 314 305 313 420,000
2007/06/15 300 302 298 302 205,000
2007/06/14 305 305 293 298 482,000
2007/06/13 297 301 297 298 396,000
2007/06/12 308 310 297 302 664,000
2007/06/11 326 326 308 310 686,000
2007/06/08 327 332 318 322 787,000
2007/06/07 317 330 314 327 1,097,000
2007/06/06 327 344 321 327 5,717,000
2007/06/05 300 336 298 326 6,894,000
2007/06/04 286 295 285 291 954,000
2007/06/01 281 287 280 284 697,000
2007/05/31 282 283 279 280 275,000
2007/05/30 284 286 280 282 271,000
2007/05/29 282 287 281 284 213,000
2007/05/28 283 283 280 282 152,000
2007/05/25 278 281 277 279 202,000
2007/05/24 288 288 281 282 272,000
2007/05/23 285 288 284 287 258,000
2007/05/22 280 284 277 282 335,000
2007/05/21 272 276 272 275 280,000
2007/05/18 279 281 270 272 621,000
2007/05/17 283 287 279 280 414,000
2007/05/16 286 287 279 284 453,000
2007/05/15 290 291 285 286 496,000
2007/05/14 298 299 292 292 597,000
2007/05/11 300 300 297 297 302,000
2007/05/10 305 306 300 301 508,000
2007/05/09 306 307 302 305 427,000
2007/05/08 306 307 302 305 307,000
2007/05/07 302 308 301 307 577,000
2007/05/02 304 305 301 301 293,000
2007/05/01 311 311 304 306 403,000
2007/04/27 305 312 304 310 767,000
2007/04/26 305 309 300 305 1,328,000
2007/04/25 298 304 293 304 1,209,000
2007/04/24 286 296 286 296 1,101,000
2007/04/23 290 293 287 289 543,000
2007/04/20 298 299 288 289 746,000
2007/04/19 296 301 294 296 1,695,000
2007/04/18 295 305 294 295 1,607,000
2007/04/17 297 299 293 296 690,000
2007/04/16 296 300 295 296 406,000
2007/04/13 302 303 295 296 486,000
2007/04/12 303 305 300 302 336,000
2007/04/11 308 309 304 304 410,000
2007/04/10 309 311 306 306 439,000
2007/04/09 307 309 306 307 395,000
2007/04/06 309 309 304 305 376,000
2007/04/05 312 312 306 307 492,000
2007/04/04 309 313 309 313 470,000
2007/04/03 309 311 303 304 787,000
2007/04/02 317 318 304 306 614,000
2007/03/30 316 320 316 319 395,000
2007/03/29 312 317 311 315 630,000
2007/03/28 321 327 320 321 550,000
2007/03/27 324 330 322 324 736,000
2007/03/26 330 332 326 328 1,022,000
2007/03/23 336 339 325 328 1,504,000
2007/03/22 343 344 334 335 1,048,000
2007/03/20 338 342 335 337 726,000
2007/03/19 331 336 330 334 1,310,000
2007/03/16 345 345 335 336 799,000
2007/03/15 347 352 345 346 670,000
2007/03/14 346 349 341 343 927,000
2007/03/13 364 368 356 357 849,000
2007/03/12 365 366 358 361 1,143,000
2007/03/09 349 357 348 355 1,148,000
2007/03/08 335 345 335 343 744,000
2007/03/07 344 344 335 336 933,000
2007/03/06 325 337 324 334 1,733,000
2007/03/05 343 350 326 327 1,381,000
2007/03/02 350 356 345 353 676,000
2007/03/01 358 365 344 353 1,213,000
2007/02/28 338 356 338 354 1,766,000
2007/02/27 383 383 369 373 894,000
2007/02/26 384 390 378 384 1,392,000
2007/02/23 373 383 368 383 1,356,000
2007/02/22 365 375 363 374 1,227,000
2007/02/21 369 370 360 365 1,119,000
2007/02/20 355 372 355 367 4,087,000
2007/02/19 340 354 340 353 1,717,000
2007/02/16 342 342 338 342 343,000
2007/02/15 345 348 341 341 1,650,000
2007/02/14 337 343 335 338 1,070,000
2007/02/13 327 336 327 332 577,000
2007/02/09 323 330 322 328 606,000
2007/02/08 335 335 323 326 719,000
2007/02/07 341 346 334 335 2,911,000
2007/02/06 330 339 322 339 2,030,000
2007/02/05 326 342 322 332 6,183,000
2007/02/02 308 322 305 320 4,225,000
2007/02/01 302 307 302 305 245,000
2007/01/31 308 308 303 304 362,000
2007/01/30 310 311 302 306 417,000
2007/01/29 307 311 304 308 396,000
2007/01/26 303 309 302 307 400,000
2007/01/25 316 316 307 307 251,000
2007/01/24 315 321 311 311 726,000
2007/01/23 317 317 309 312 458,000
2007/01/22 311 317 310 316 918,000
2007/01/19 303 312 300 310 879,000
2007/01/18 298 302 298 301 592,000
2007/01/17 295 299 292 298 505,000
2007/01/16 290 296 290 296 816,000
2007/01/15 288 293 288 289 524,000
2007/01/12 285 286 284 285 170,000
2007/01/11 285 287 282 284 226,000
2007/01/10 288 288 285 285 228,000
2007/01/09 287 290 286 287 150,000
2007/01/05 288 289 285 286 231,000
2007/01/04 288 288 286 287 80,000

このページの先頭へ