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

このページの先頭へ