東テク(9960)の株価時系列情報
東テク(9960)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 |
---|---|---|---|---|---|
2024/03/29 | 3,190 | 3,270 | 3,135 | 3,230 | 179,300 |
2024/03/28 | 3,055 | 3,155 | 2,932 | 2,998 | 181,500 |
2024/03/28 | 1 -> 3.00 分割 | ||||
2024/03/27 | 9,230 | 9,440 | 9,210 | 9,360 | 44,400 |
2024/03/26 | 9,090 | 9,270 | 8,930 | 9,220 | 38,900 |
2024/03/25 | 8,930 | 9,250 | 8,810 | 9,000 | 53,900 |
2024/03/22 | 8,880 | 8,940 | 8,730 | 8,850 | 26,900 |
2024/03/21 | 8,840 | 9,040 | 8,640 | 8,640 | 45,900 |
2024/03/19 | 8,680 | 8,740 | 8,520 | 8,740 | 34,000 |
2024/03/18 | 8,280 | 8,700 | 8,220 | 8,610 | 48,600 |
2024/03/15 | 8,450 | 8,630 | 8,100 | 8,190 | 49,700 |
2024/03/14 | 8,260 | 8,480 | 8,000 | 8,400 | 30,600 |
2024/03/13 | 8,210 | 8,360 | 8,040 | 8,300 | 48,300 |
2024/03/12 | 7,560 | 8,150 | 7,400 | 8,150 | 50,200 |
2024/03/11 | 7,790 | 7,790 | 7,590 | 7,720 | 27,900 |
2024/03/08 | 7,510 | 7,990 | 7,510 | 7,990 | 49,200 |
2024/03/07 | 7,380 | 7,560 | 7,320 | 7,510 | 31,900 |
2024/03/06 | 7,080 | 7,410 | 7,000 | 7,380 | 34,100 |
2024/03/05 | 7,190 | 7,240 | 7,110 | 7,180 | 13,300 |
2024/03/04 | 7,380 | 7,380 | 7,100 | 7,250 | 38,900 |
2024/03/01 | 7,610 | 7,610 | 7,260 | 7,380 | 35,900 |
2024/02/29 | 7,430 | 7,690 | 7,390 | 7,610 | 24,200 |
2024/02/28 | 7,290 | 7,460 | 7,280 | 7,430 | 20,800 |
2024/02/27 | 7,110 | 7,360 | 7,110 | 7,250 | 16,000 |
2024/02/26 | 7,020 | 7,190 | 7,020 | 7,110 | 16,400 |
2024/02/22 | 7,010 | 7,010 | 6,840 | 6,960 | 15,700 |
2024/02/21 | 6,970 | 7,030 | 6,820 | 6,930 | 15,600 |
2024/02/20 | 6,910 | 7,040 | 6,890 | 6,990 | 24,100 |
2024/02/19 | 6,700 | 6,870 | 6,660 | 6,820 | 22,300 |
2024/02/16 | 6,320 | 6,530 | 6,320 | 6,500 | 15,000 |
2024/02/15 | 6,390 | 6,430 | 6,320 | 6,360 | 7,600 |
2024/02/14 | 6,470 | 6,470 | 6,380 | 6,390 | 9,700 |
2024/02/13 | 6,470 | 6,480 | 6,320 | 6,480 | 13,000 |
2024/02/09 | 6,430 | 6,520 | 6,310 | 6,320 | 16,200 |
2024/02/08 | 6,650 | 6,650 | 6,420 | 6,430 | 24,000 |
2024/02/07 | 6,330 | 6,570 | 6,330 | 6,570 | 16,000 |
2024/02/06 | 6,350 | 6,480 | 6,300 | 6,380 | 22,200 |
2024/02/05 | 6,130 | 6,410 | 6,130 | 6,360 | 27,300 |
2024/02/02 | 6,200 | 6,250 | 6,080 | 6,230 | 57,300 |
2024/02/01 | 6,210 | 6,340 | 5,840 | 6,300 | 122,600 |
2024/01/31 | 5,520 | 5,610 | 5,440 | 5,580 | 24,300 |
2024/01/30 | 5,430 | 5,570 | 5,350 | 5,460 | 28,500 |
2024/01/29 | 5,200 | 5,240 | 5,120 | 5,230 | 12,800 |
2024/01/26 | 5,100 | 5,250 | 5,070 | 5,210 | 22,800 |
2024/01/25 | 5,060 | 5,110 | 5,050 | 5,060 | 9,400 |
2024/01/24 | 5,170 | 5,170 | 5,060 | 5,080 | 7,800 |
2024/01/23 | 5,200 | 5,230 | 5,110 | 5,110 | 10,500 |
2024/01/22 | 5,130 | 5,190 | 5,110 | 5,170 | 6,600 |
2024/01/19 | 5,130 | 5,130 | 5,060 | 5,090 | 6,600 |
2024/01/18 | 5,070 | 5,110 | 5,050 | 5,100 | 4,800 |
2024/01/17 | 5,100 | 5,110 | 5,010 | 5,010 | 7,500 |
2024/01/16 | 5,180 | 5,180 | 5,020 | 5,070 | 11,600 |
2024/01/15 | 5,010 | 5,160 | 5,010 | 5,140 | 11,400 |
2024/01/12 | 5,050 | 5,100 | 5,000 | 5,000 | 5,600 |
2024/01/11 | 4,975 | 5,100 | 4,975 | 5,060 | 15,900 |
2024/01/10 | 4,920 | 4,965 | 4,915 | 4,940 | 9,200 |
2024/01/09 | 4,975 | 4,975 | 4,900 | 4,940 | 10,500 |
2024/01/05 | 4,890 | 4,960 | 4,875 | 4,910 | 9,800 |
2024/01/04 | 4,810 | 4,885 | 4,745 | 4,880 | 15,200 |
2023/12/29 | 4,800 | 4,800 | 4,730 | 4,770 | 8,700 |
2023/12/28 | 4,665 | 4,765 | 4,665 | 4,760 | 8,500 |
2023/12/27 | 4,690 | 4,710 | 4,660 | 4,695 | 11,600 |
2023/12/26 | 4,685 | 4,710 | 4,665 | 4,675 | 8,800 |
2023/12/25 | 4,865 | 4,865 | 4,675 | 4,685 | 9,700 |
2023/12/22 | 4,765 | 4,795 | 4,745 | 4,795 | 10,000 |
2023/12/21 | 4,760 | 4,760 | 4,710 | 4,725 | 7,200 |
2023/12/20 | 4,755 | 4,785 | 4,755 | 4,770 | 6,600 |
2023/12/19 | 4,720 | 4,745 | 4,665 | 4,730 | 6,000 |
2023/12/18 | 4,745 | 4,745 | 4,605 | 4,680 | 8,400 |
2023/12/15 | 4,735 | 4,785 | 4,705 | 4,745 | 12,600 |
2023/12/14 | 4,850 | 4,865 | 4,700 | 4,740 | 21,400 |
2023/12/13 | 4,780 | 4,835 | 4,760 | 4,810 | 9,200 |
2023/12/12 | 4,770 | 4,785 | 4,740 | 4,780 | 9,400 |
2023/12/11 | 4,645 | 4,730 | 4,645 | 4,730 | 7,200 |
2023/12/08 | 4,745 | 4,745 | 4,630 | 4,645 | 22,300 |
2023/12/07 | 4,785 | 4,785 | 4,725 | 4,755 | 9,600 |
2023/12/06 | 4,680 | 4,795 | 4,680 | 4,785 | 9,700 |
2023/12/05 | 4,735 | 4,770 | 4,670 | 4,670 | 12,400 |
2023/12/04 | 4,740 | 4,775 | 4,705 | 4,735 | 6,400 |
2023/12/01 | 4,735 | 4,770 | 4,735 | 4,770 | 9,500 |
2023/11/30 | 4,700 | 4,745 | 4,675 | 4,745 | 7,900 |
2023/11/29 | 4,775 | 4,775 | 4,720 | 4,720 | 6,200 |
2023/11/28 | 4,760 | 4,805 | 4,745 | 4,760 | 9,400 |
2023/11/27 | 4,830 | 4,830 | 4,735 | 4,775 | 11,200 |
2023/11/24 | 4,785 | 4,810 | 4,740 | 4,790 | 10,800 |
2023/11/22 | 4,660 | 4,770 | 4,660 | 4,735 | 16,400 |
2023/11/21 | 4,770 | 4,770 | 4,665 | 4,710 | 17,700 |
2023/11/20 | 4,870 | 4,920 | 4,785 | 4,785 | 14,800 |
2023/11/17 | 4,830 | 4,895 | 4,825 | 4,885 | 9,400 |
2023/11/16 | 4,900 | 4,910 | 4,830 | 4,830 | 9,000 |
2023/11/15 | 4,940 | 4,985 | 4,895 | 4,910 | 12,500 |
2023/11/14 | 4,940 | 4,960 | 4,920 | 4,935 | 5,900 |
2023/11/13 | 4,960 | 4,960 | 4,905 | 4,940 | 7,600 |
2023/11/10 | 4,890 | 4,940 | 4,845 | 4,920 | 8,800 |
2023/11/09 | 4,820 | 4,890 | 4,805 | 4,880 | 10,100 |
2023/11/08 | 4,995 | 4,995 | 4,770 | 4,815 | 41,600 |
2023/11/07 | 5,000 | 5,040 | 4,945 | 4,955 | 9,400 |
2023/11/06 | 5,000 | 5,030 | 4,935 | 5,000 | 20,300 |
2023/11/02 | 5,240 | 5,240 | 4,910 | 4,940 | 29,500 |
2023/11/01 | 4,790 | 4,915 | 4,790 | 4,910 | 28,400 |
2023/10/31 | 4,845 | 4,845 | 4,690 | 4,760 | 21,900 |
2023/10/30 | 4,880 | 4,935 | 4,750 | 4,775 | 23,200 |
2023/10/27 | 4,855 | 4,950 | 4,830 | 4,950 | 11,800 |
2023/10/26 | 4,770 | 4,870 | 4,765 | 4,785 | 13,000 |
2023/10/25 | 4,905 | 4,905 | 4,755 | 4,775 | 12,400 |
2023/10/24 | 4,895 | 4,895 | 4,700 | 4,850 | 21,200 |
2023/10/23 | 4,915 | 5,010 | 4,825 | 4,840 | 12,000 |
2023/10/20 | 4,920 | 4,955 | 4,895 | 4,940 | 9,500 |
2023/10/19 | 4,865 | 4,960 | 4,865 | 4,920 | 10,000 |
2023/10/18 | 5,040 | 5,040 | 4,870 | 4,930 | 11,600 |
2023/10/17 | 5,070 | 5,070 | 4,945 | 5,000 | 10,900 |
2023/10/16 | 5,050 | 5,050 | 4,945 | 4,965 | 12,200 |
2023/10/13 | 5,180 | 5,180 | 5,030 | 5,050 | 11,800 |
2023/10/12 | 5,040 | 5,210 | 5,010 | 5,210 | 9,400 |
2023/10/11 | 5,180 | 5,180 | 5,080 | 5,110 | 9,400 |
2023/10/10 | 5,150 | 5,220 | 5,130 | 5,150 | 12,200 |
2023/10/06 | 4,980 | 5,140 | 4,965 | 5,110 | 11,300 |
2023/10/05 | 5,010 | 5,040 | 4,935 | 4,980 | 20,600 |
2023/10/04 | 4,950 | 4,985 | 4,895 | 4,910 | 21,400 |
2023/10/03 | 5,180 | 5,180 | 5,050 | 5,050 | 13,200 |
2023/10/02 | 5,250 | 5,310 | 5,230 | 5,230 | 9,900 |
2023/09/29 | 5,430 | 5,430 | 5,170 | 5,210 | 15,300 |
2023/09/28 | 5,400 | 5,400 | 5,290 | 5,350 | 17,400 |
2023/09/27 | 5,290 | 5,420 | 5,230 | 5,410 | 16,600 |
2023/09/26 | 5,360 | 5,360 | 5,300 | 5,320 | 7,500 |
2023/09/25 | 5,340 | 5,430 | 5,340 | 5,400 | 11,200 |
2023/09/22 | 5,330 | 5,350 | 5,270 | 5,330 | 12,100 |
2023/09/21 | 5,320 | 5,360 | 5,290 | 5,320 | 6,900 |
2023/09/20 | 5,430 | 5,430 | 5,290 | 5,290 | 12,500 |
2023/09/19 | 5,390 | 5,440 | 5,360 | 5,430 | 8,500 |
2023/09/15 | 5,350 | 5,400 | 5,350 | 5,390 | 20,700 |
2023/09/14 | 5,260 | 5,310 | 5,230 | 5,300 | 7,900 |
2023/09/13 | 5,230 | 5,290 | 5,230 | 5,260 | 12,000 |
2023/09/12 | 5,160 | 5,250 | 5,160 | 5,230 | 4,600 |
2023/09/11 | 5,200 | 5,260 | 5,150 | 5,180 | 9,300 |
2023/09/08 | 5,310 | 5,320 | 5,200 | 5,200 | 15,300 |
2023/09/07 | 5,330 | 5,380 | 5,320 | 5,330 | 10,900 |
2023/09/06 | 5,310 | 5,370 | 5,310 | 5,370 | 6,100 |
2023/09/05 | 5,340 | 5,350 | 5,300 | 5,350 | 10,000 |
2023/09/04 | 5,330 | 5,410 | 5,310 | 5,400 | 14,200 |
2023/09/01 | 5,240 | 5,300 | 5,220 | 5,300 | 8,900 |
2023/08/31 | 5,270 | 5,270 | 5,220 | 5,240 | 9,000 |
2023/08/30 | 5,230 | 5,300 | 5,230 | 5,270 | 8,800 |
2023/08/29 | 5,270 | 5,310 | 5,200 | 5,200 | 9,700 |
2023/08/28 | 5,140 | 5,230 | 5,110 | 5,230 | 11,300 |
2023/08/25 | 4,990 | 5,130 | 4,960 | 5,070 | 17,500 |
2023/08/24 | 4,940 | 5,090 | 4,910 | 5,030 | 24,900 |
2023/08/23 | 4,950 | 4,965 | 4,905 | 4,925 | 7,600 |
2023/08/22 | 4,910 | 4,955 | 4,880 | 4,935 | 6,900 |
2023/08/21 | 4,935 | 4,950 | 4,880 | 4,880 | 6,600 |
2023/08/18 | 4,935 | 4,990 | 4,935 | 4,935 | 8,500 |
2023/08/17 | 4,900 | 5,010 | 4,900 | 5,000 | 15,300 |
2023/08/16 | 4,990 | 5,000 | 4,925 | 4,925 | 12,300 |
2023/08/15 | 5,000 | 5,030 | 5,000 | 5,010 | 9,800 |
2023/08/14 | 5,060 | 5,080 | 4,995 | 5,020 | 14,400 |
2023/08/10 | 5,050 | 5,070 | 5,000 | 5,060 | 18,400 |
2023/08/09 | 5,080 | 5,120 | 5,060 | 5,060 | 7,200 |
2023/08/08 | 5,050 | 5,130 | 5,050 | 5,080 | 11,700 |
2023/08/07 | 5,070 | 5,090 | 5,030 | 5,060 | 13,000 |
2023/08/04 | 5,120 | 5,150 | 5,080 | 5,090 | 19,600 |
2023/08/03 | 5,150 | 5,180 | 5,100 | 5,130 | 23,400 |
2023/08/02 | 5,300 | 5,380 | 5,160 | 5,210 | 28,100 |
2023/08/01 | 5,360 | 5,630 | 5,350 | 5,390 | 52,800 |
2023/07/31 | 5,290 | 5,380 | 5,280 | 5,300 | 17,300 |
2023/07/28 | 5,170 | 5,250 | 5,160 | 5,230 | 20,000 |
2023/07/27 | 5,240 | 5,290 | 5,230 | 5,260 | 11,300 |
2023/07/26 | 5,250 | 5,290 | 5,220 | 5,260 | 12,100 |
2023/07/25 | 5,300 | 5,330 | 5,250 | 5,280 | 14,800 |
2023/07/24 | 5,250 | 5,280 | 5,210 | 5,280 | 16,100 |
2023/07/21 | 5,230 | 5,230 | 5,190 | 5,190 | 8,000 |
2023/07/20 | 5,310 | 5,340 | 5,230 | 5,230 | 11,500 |
2023/07/19 | 5,250 | 5,350 | 5,240 | 5,310 | 21,200 |
2023/07/18 | 5,090 | 5,130 | 5,040 | 5,100 | 10,800 |
2023/07/14 | 5,120 | 5,220 | 5,090 | 5,110 | 16,800 |
2023/07/13 | 5,160 | 5,160 | 5,020 | 5,080 | 39,600 |
2023/07/12 | 5,310 | 5,340 | 5,150 | 5,160 | 34,500 |
2023/07/11 | 5,390 | 5,400 | 5,310 | 5,360 | 21,400 |
2023/07/10 | 5,270 | 5,350 | 5,250 | 5,300 | 21,800 |
2023/07/07 | 5,340 | 5,370 | 5,250 | 5,280 | 40,900 |
2023/07/06 | 5,250 | 5,370 | 5,210 | 5,310 | 35,100 |
2023/07/05 | 5,360 | 5,390 | 5,240 | 5,320 | 77,100 |
2023/07/04 | 5,370 | 5,590 | 5,280 | 5,560 | 105,300 |
2023/07/03 | 4,930 | 5,290 | 4,910 | 5,280 | 115,500 |
2023/06/30 | 4,500 | 4,835 | 4,445 | 4,790 | 163,500 |
2023/06/29 | 4,430 | 4,505 | 4,415 | 4,465 | 18,000 |
2023/06/28 | 4,350 | 4,445 | 4,350 | 4,425 | 14,800 |
2023/06/27 | 4,270 | 4,360 | 4,255 | 4,350 | 12,900 |
2023/06/26 | 4,315 | 4,330 | 4,215 | 4,300 | 11,900 |
2023/06/23 | 4,390 | 4,440 | 4,305 | 4,320 | 24,200 |
2023/06/22 | 4,420 | 4,430 | 4,310 | 4,345 | 12,000 |
2023/06/21 | 4,275 | 4,445 | 4,275 | 4,390 | 29,800 |
2023/06/20 | 4,235 | 4,300 | 4,220 | 4,300 | 19,600 |
2023/06/19 | 4,250 | 4,295 | 4,245 | 4,275 | 10,900 |
2023/06/16 | 4,205 | 4,250 | 4,155 | 4,250 | 25,800 |
2023/06/15 | 4,250 | 4,280 | 4,205 | 4,230 | 15,700 |
2023/06/14 | 4,225 | 4,270 | 4,185 | 4,255 | 17,200 |
2023/06/13 | 4,305 | 4,305 | 4,250 | 4,250 | 17,700 |
2023/06/12 | 4,240 | 4,305 | 4,240 | 4,305 | 16,300 |
2023/06/09 | 4,250 | 4,260 | 4,185 | 4,240 | 25,400 |
2023/06/08 | 4,265 | 4,300 | 4,225 | 4,235 | 16,700 |
2023/06/07 | 4,280 | 4,320 | 4,225 | 4,275 | 23,100 |