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
2019/12/30 1,417 1,417 1,411 1,415 4,600
2019/12/27 1,408 1,417 1,407 1,417 7,600
2019/12/26 1,397 1,405 1,395 1,400 15,800
2019/12/25 1,404 1,406 1,393 1,402 12,700
2019/12/24 1,402 1,410 1,402 1,403 8,200
2019/12/23 1,414 1,418 1,405 1,405 15,900
2019/12/20 1,419 1,424 1,409 1,417 12,100
2019/12/19 1,405 1,425 1,405 1,419 25,700
2019/12/18 1,392 1,404 1,391 1,404 20,600
2019/12/17 1,392 1,394 1,386 1,394 6,600
2019/12/16 1,390 1,395 1,386 1,386 8,200
2019/12/13 1,394 1,399 1,390 1,392 14,900
2019/12/12 1,395 1,395 1,386 1,391 5,900
2019/12/11 1,394 1,396 1,390 1,390 5,400
2019/12/10 1,398 1,400 1,393 1,393 6,200
2019/12/09 1,395 1,399 1,395 1,397 6,500
2019/12/06 1,390 1,396 1,388 1,395 5,600
2019/12/05 1,390 1,392 1,388 1,388 7,500
2019/12/04 1,391 1,394 1,387 1,390 6,600
2019/12/03 1,393 1,394 1,386 1,390 7,700
2019/12/02 1,398 1,410 1,393 1,393 8,500
2019/11/29 1,389 1,400 1,389 1,400 5,800
2019/11/28 1,380 1,395 1,380 1,387 11,200
2019/11/27 1,392 1,399 1,388 1,391 6,700
2019/11/26 1,395 1,395 1,383 1,383 7,800
2019/11/25 1,398 1,398 1,387 1,392 4,300
2019/11/22 1,399 1,400 1,383 1,389 7,400
2019/11/21 1,391 1,399 1,385 1,399 7,200
2019/11/20 1,407 1,411 1,391 1,391 9,400
2019/11/19 1,398 1,407 1,397 1,403 6,800
2019/11/18 1,388 1,397 1,388 1,397 5,900
2019/11/15 1,380 1,391 1,379 1,380 10,900
2019/11/14 1,396 1,396 1,371 1,377 27,100
2019/11/13 1,406 1,420 1,397 1,414 15,000
2019/11/12 1,398 1,404 1,386 1,404 11,100
2019/11/11 1,401 1,409 1,375 1,390 26,100
2019/11/08 1,418 1,427 1,410 1,415 17,300
2019/11/07 1,418 1,418 1,411 1,413 8,100
2019/11/06 1,414 1,418 1,409 1,418 9,200
2019/11/05 1,401 1,415 1,401 1,415 8,000
2019/11/01 1,394 1,400 1,386 1,398 8,700
2019/10/31 1,420 1,420 1,395 1,395 17,100
2019/10/30 1,401 1,420 1,395 1,420 23,100
2019/10/29 1,394 1,408 1,394 1,397 16,300
2019/10/28 1,393 1,396 1,391 1,394 4,700
2019/10/25 1,391 1,395 1,388 1,393 7,100
2019/10/24 1,390 1,393 1,384 1,389 8,800
2019/10/23 1,378 1,394 1,373 1,393 8,600
2019/10/21 1,378 1,387 1,371 1,376 5,600
2019/10/18 1,381 1,393 1,377 1,377 4,700
2019/10/17 1,388 1,394 1,380 1,381 7,900
2019/10/16 1,388 1,399 1,388 1,397 9,700
2019/10/15 1,381 1,390 1,374 1,387 10,200
2019/10/11 1,382 1,382 1,361 1,371 10,600
2019/10/10 1,388 1,391 1,377 1,382 8,500
2019/10/09 1,391 1,391 1,378 1,388 7,100
2019/10/08 1,385 1,393 1,381 1,392 11,200
2019/10/07 1,384 1,384 1,372 1,377 4,100
2019/10/04 1,356 1,379 1,356 1,375 9,100
2019/10/03 1,378 1,378 1,362 1,367 5,400
2019/10/02 1,358 1,389 1,357 1,384 10,400
2019/10/01 1,371 1,372 1,360 1,362 8,400
2019/09/30 1,372 1,375 1,366 1,366 13,500
2019/09/27 1,390 1,390 1,371 1,379 84,100
2019/09/26 1,410 1,420 1,408 1,411 134,800
2019/09/25 1,415 1,416 1,409 1,409 30,900
2019/09/24 1,405 1,413 1,405 1,410 27,600
2019/09/20 1,399 1,400 1,396 1,398 10,500
2019/09/19 1,393 1,400 1,393 1,397 19,400
2019/09/18 1,399 1,402 1,394 1,400 21,900
2019/09/17 1,380 1,390 1,379 1,390 39,800
2019/09/13 1,377 1,382 1,374 1,382 27,100
2019/09/12 1,375 1,375 1,371 1,374 38,300
2019/09/11 1,370 1,375 1,368 1,375 10,600
2019/09/10 1,363 1,370 1,363 1,369 7,900
2019/09/09 1,361 1,368 1,359 1,365 24,300
2019/09/06 1,356 1,364 1,356 1,364 24,300
2019/09/05 1,356 1,359 1,353 1,354 26,400
2019/09/04 1,342 1,354 1,342 1,349 5,600
2019/09/03 1,338 1,348 1,338 1,347 48,700
2019/09/02 1,343 1,344 1,337 1,339 4,600
2019/08/30 1,339 1,343 1,335 1,343 36,000
2019/08/29 1,326 1,345 1,324 1,338 22,500
2019/08/28 1,330 1,333 1,323 1,328 9,100
2019/08/27 1,325 1,333 1,325 1,326 12,100
2019/08/26 1,335 1,335 1,326 1,326 10,000
2019/08/23 1,341 1,343 1,335 1,335 8,400
2019/08/22 1,358 1,358 1,341 1,341 13,500
2019/08/21 1,348 1,350 1,342 1,347 3,600
2019/08/20 1,347 1,350 1,346 1,350 3,300
2019/08/19 1,342 1,348 1,342 1,347 5,100
2019/08/16 1,347 1,350 1,341 1,341 4,800
2019/08/15 1,334 1,345 1,334 1,342 3,700
2019/08/14 1,339 1,347 1,338 1,347 4,300
2019/08/13 1,340 1,340 1,328 1,340 12,200
2019/08/09 1,337 1,341 1,328 1,337 7,700
2019/08/08 1,334 1,341 1,334 1,337 4,000
2019/08/07 1,341 1,341 1,335 1,335 6,800
2019/08/06 1,336 1,347 1,326 1,342 9,300
2019/08/05 1,361 1,361 1,340 1,343 18,200
2019/08/02 1,357 1,359 1,347 1,347 7,600
2019/08/01 1,361 1,365 1,357 1,365 3,700
2019/07/31 1,360 1,366 1,355 1,360 3,300
2019/07/30 1,355 1,365 1,355 1,365 4,200
2019/07/29 1,366 1,366 1,350 1,350 5,900
2019/07/26 1,356 1,362 1,356 1,356 2,900
2019/07/25 1,365 1,365 1,355 1,362 2,800
2019/07/24 1,352 1,363 1,351 1,361 4,400
2019/07/23 1,361 1,365 1,353 1,353 4,000
2019/07/22 1,365 1,368 1,354 1,358 5,000
2019/07/19 1,342 1,369 1,342 1,363 7,400
2019/07/18 1,358 1,368 1,341 1,341 13,800
2019/07/17 1,365 1,370 1,360 1,368 10,500
2019/07/16 1,355 1,368 1,352 1,366 10,800
2019/07/12 1,353 1,356 1,346 1,350 5,400
2019/07/11 1,348 1,354 1,343 1,350 5,600
2019/07/10 1,349 1,353 1,347 1,347 9,900
2019/07/09 1,350 1,353 1,347 1,349 6,700
2019/07/08 1,345 1,350 1,344 1,350 7,900
2019/07/05 1,345 1,347 1,339 1,341 6,100
2019/07/04 1,337 1,347 1,337 1,345 5,000
2019/07/03 1,340 1,344 1,331 1,336 5,400
2019/07/02 1,342 1,346 1,340 1,340 5,400
2019/07/01 1,338 1,345 1,335 1,342 4,900
2019/06/28 1,323 1,341 1,323 1,331 6,500
2019/06/27 1,327 1,340 1,327 1,330 4,700
2019/06/26 1,331 1,338 1,326 1,330 6,300
2019/06/25 1,327 1,337 1,326 1,331 3,800
2019/06/24 1,331 1,334 1,323 1,327 4,300
2019/06/21 1,334 1,334 1,323 1,324 4,700
2019/06/20 1,328 1,335 1,323 1,334 4,500
2019/06/19 1,312 1,322 1,302 1,320 6,900
2019/06/18 1,324 1,324 1,307 1,308 5,000
2019/06/17 1,325 1,328 1,317 1,319 5,100
2019/06/14 1,327 1,328 1,322 1,325 5,600
2019/06/13 1,328 1,328 1,319 1,319 5,300
2019/06/12 1,340 1,343 1,331 1,333 6,400
2019/06/11 1,340 1,340 1,330 1,340 5,200
2019/06/10 1,339 1,343 1,330 1,338 11,000
2019/06/07 1,338 1,338 1,324 1,333 4,100
2019/06/06 1,334 1,334 1,326 1,331 4,000
2019/06/05 1,334 1,339 1,327 1,334 7,400
2019/06/04 1,306 1,320 1,305 1,320 4,400
2019/06/03 1,316 1,318 1,305 1,308 6,400
2019/05/31 1,320 1,322 1,317 1,317 3,500
2019/05/30 1,322 1,325 1,317 1,321 2,400
2019/05/29 1,324 1,329 1,312 1,322 5,900
2019/05/28 1,323 1,330 1,323 1,324 3,900
2019/05/27 1,321 1,324 1,313 1,323 3,400
2019/05/24 1,325 1,325 1,312 1,312 6,600
2019/05/23 1,325 1,330 1,316 1,325 5,600
2019/05/22 1,324 1,325 1,320 1,323 2,400
2019/05/21 1,320 1,327 1,320 1,324 5,900
2019/05/20 1,335 1,335 1,305 1,319 7,900
2019/05/17 1,329 1,336 1,326 1,332 7,700
2019/05/16 1,321 1,327 1,315 1,323 12,700
2019/05/15 1,293 1,307 1,288 1,306 8,600
2019/05/14 1,285 1,291 1,277 1,291 6,800
2019/05/13 1,292 1,297 1,288 1,288 4,400
2019/05/10 1,297 1,303 1,290 1,290 9,000
2019/05/09 1,307 1,308 1,286 1,291 11,700
2019/05/08 1,325 1,325 1,304 1,306 9,900
2019/05/07 1,329 1,340 1,323 1,326 6,200
2019/04/26 1,338 1,338 1,327 1,330 3,500
2019/04/25 1,324 1,340 1,321 1,340 10,400
2019/04/24 1,326 1,327 1,314 1,321 6,300
2019/04/23 1,308 1,328 1,308 1,327 6,900
2019/04/22 1,310 1,311 1,301 1,302 4,900
2019/04/19 1,325 1,326 1,318 1,318 3,900
2019/04/18 1,334 1,334 1,324 1,328 6,000
2019/04/17 1,318 1,335 1,316 1,334 6,400
2019/04/16 1,320 1,328 1,320 1,326 8,900
2019/04/15 1,298 1,318 1,297 1,318 15,400
2019/04/12 1,298 1,298 1,291 1,294 4,700
2019/04/11 1,296 1,299 1,294 1,295 4,700
2019/04/10 1,302 1,304 1,297 1,299 3,200
2019/04/09 1,308 1,308 1,293 1,303 7,000
2019/04/08 1,310 1,310 1,300 1,301 5,400
2019/04/05 1,302 1,313 1,301 1,313 6,900
2019/04/04 1,309 1,309 1,301 1,303 7,300
2019/04/03 1,305 1,315 1,304 1,315 8,200
2019/04/02 1,333 1,335 1,309 1,309 9,200
2019/04/01 1,307 1,338 1,302 1,333 25,600
2019/03/29 1,291 1,314 1,291 1,312 13,500
2019/03/28 1,309 1,309 1,280 1,291 24,800
2019/03/27 1,319 1,322 1,305 1,309 73,300
2019/03/26 1,344 1,358 1,341 1,349 111,300
2019/03/25 1,350 1,350 1,335 1,340 50,400
2019/03/22 1,342 1,350 1,337 1,350 32,000
2019/03/20 1,340 1,346 1,338 1,343 10,300
2019/03/19 1,326 1,346 1,317 1,341 28,300
2019/03/18 1,321 1,330 1,316 1,330 21,000
2019/03/15 1,320 1,331 1,316 1,318 27,600
2019/03/14 1,321 1,325 1,317 1,317 11,400
2019/03/13 1,323 1,333 1,315 1,321 19,000
2019/03/12 1,315 1,332 1,315 1,325 23,200
2019/03/11 1,290 1,314 1,287 1,312 20,400
2019/03/08 1,296 1,300 1,291 1,292 23,300
2019/03/07 1,303 1,311 1,299 1,303 33,200
2019/03/06 1,300 1,304 1,300 1,301 38,700
2019/03/05 1,304 1,305 1,296 1,305 37,400
2019/03/04 1,300 1,305 1,298 1,302 23,800
2019/03/01 1,285 1,300 1,285 1,300 13,300
2019/02/28 1,280 1,294 1,280 1,285 6,800
2019/02/27 1,295 1,301 1,279 1,279 21,100
2019/02/26 1,299 1,302 1,287 1,297 15,100
2019/02/25 1,293 1,298 1,292 1,298 5,800
2019/02/22 1,293 1,294 1,283 1,285 27,000
2019/02/21 1,295 1,302 1,295 1,297 11,600
2019/02/20 1,297 1,300 1,292 1,294 11,300
2019/02/19 1,281 1,296 1,277 1,291 13,500
2019/02/18 1,273 1,287 1,272 1,282 16,100
2019/02/15 1,258 1,271 1,257 1,265 7,900
2019/02/14 1,266 1,279 1,258 1,258 12,200
2019/02/13 1,271 1,276 1,255 1,265 8,800
2019/02/12 1,257 1,288 1,252 1,270 13,000
2019/02/08 1,253 1,267 1,253 1,257 11,500
2019/02/07 1,248 1,267 1,248 1,262 19,600
2019/02/06 1,242 1,251 1,242 1,248 6,900
2019/02/05 1,245 1,256 1,240 1,240 11,200
2019/02/04 1,226 1,245 1,226 1,240 12,200
2019/02/01 1,225 1,228 1,220 1,220 10,400
2019/01/31 1,229 1,233 1,223 1,226 13,900
2019/01/30 1,233 1,238 1,229 1,229 13,500
2019/01/29 1,229 1,233 1,226 1,233 9,800
2019/01/28 1,250 1,250 1,230 1,230 10,700
2019/01/25 1,239 1,254 1,239 1,242 12,600
2019/01/24 1,234 1,238 1,230 1,236 6,600
2019/01/23 1,231 1,234 1,225 1,229 5,600
2019/01/22 1,233 1,233 1,228 1,233 6,100
2019/01/21 1,235 1,235 1,224 1,224 13,900
2019/01/18 1,236 1,240 1,225 1,228 21,400
2019/01/17 1,236 1,244 1,232 1,236 6,100
2019/01/16 1,238 1,243 1,236 1,237 4,400
2019/01/15 1,231 1,243 1,231 1,238 6,900
2019/01/11 1,232 1,242 1,232 1,235 5,700
2019/01/10 1,238 1,241 1,226 1,238 9,400
2019/01/09 1,245 1,248 1,237 1,239 8,000
2019/01/08 1,243 1,247 1,228 1,242 10,100
2019/01/07 1,233 1,243 1,226 1,231 12,600
2019/01/04 1,204 1,208 1,190 1,203 19,000

このページの先頭へ