東芝テック(6588)の株価時系列情報
東芝テック(6588)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,800 | 2,800 | 2,731 | 2,763 | 183,800 |
| 2025/06/12 | 2,878 | 2,884 | 2,824 | 2,825 | 142,000 |
| 2025/06/11 | 2,872 | 2,926 | 2,872 | 2,891 | 111,600 |
| 2025/06/10 | 2,908 | 2,930 | 2,871 | 2,883 | 100,300 |
| 2025/06/09 | 2,884 | 2,911 | 2,884 | 2,895 | 104,200 |
| 2025/06/06 | 2,864 | 2,907 | 2,864 | 2,870 | 85,700 |
| 2025/06/05 | 2,872 | 2,893 | 2,858 | 2,886 | 110,400 |
| 2025/06/04 | 2,897 | 2,926 | 2,878 | 2,886 | 119,500 |
| 2025/06/03 | 2,960 | 2,960 | 2,877 | 2,879 | 81,400 |
| 2025/06/02 | 2,916 | 2,958 | 2,898 | 2,951 | 113,800 |
| 2025/05/30 | 2,895 | 2,965 | 2,884 | 2,957 | 186,200 |
| 2025/05/29 | 2,920 | 2,953 | 2,920 | 2,932 | 132,500 |
| 2025/05/28 | 2,980 | 2,982 | 2,915 | 2,919 | 130,200 |
| 2025/05/27 | 2,893 | 2,939 | 2,883 | 2,931 | 129,800 |
| 2025/05/26 | 2,877 | 2,890 | 2,854 | 2,883 | 111,300 |
| 2025/05/23 | 2,896 | 2,924 | 2,877 | 2,890 | 102,400 |
| 2025/05/22 | 2,871 | 2,905 | 2,851 | 2,884 | 119,700 |
| 2025/05/21 | 2,950 | 2,954 | 2,900 | 2,904 | 114,100 |
| 2025/05/20 | 2,953 | 2,974 | 2,909 | 2,918 | 122,800 |
| 2025/05/19 | 2,993 | 3,015 | 2,953 | 2,964 | 90,700 |
| 2025/05/16 | 3,010 | 3,030 | 2,970 | 2,995 | 114,800 |
| 2025/05/15 | 2,950 | 3,030 | 2,950 | 3,010 | 210,900 |
| 2025/05/14 | 3,045 | 3,075 | 2,967 | 3,020 | 298,700 |
| 2025/05/13 | 3,020 | 3,100 | 2,943 | 3,080 | 438,800 |
| 2025/05/12 | 2,758 | 2,802 | 2,746 | 2,776 | 162,600 |
| 2025/05/09 | 2,709 | 2,765 | 2,690 | 2,747 | 143,100 |
| 2025/05/08 | 2,642 | 2,670 | 2,612 | 2,670 | 99,400 |
| 2025/05/07 | 2,650 | 2,657 | 2,609 | 2,622 | 121,500 |
| 2025/05/02 | 2,658 | 2,668 | 2,630 | 2,640 | 99,200 |
| 2025/05/01 | 2,644 | 2,677 | 2,617 | 2,672 | 135,700 |
| 2025/04/30 | 2,642 | 2,688 | 2,632 | 2,681 | 140,600 |
| 2025/04/28 | 2,686 | 2,693 | 2,641 | 2,653 | 94,000 |
| 2025/04/25 | 2,597 | 2,689 | 2,597 | 2,657 | 119,100 |
| 2025/04/24 | 2,631 | 2,654 | 2,589 | 2,590 | 91,800 |
| 2025/04/23 | 2,597 | 2,622 | 2,566 | 2,622 | 169,500 |
| 2025/04/22 | 2,519 | 2,549 | 2,509 | 2,526 | 149,900 |
| 2025/04/21 | 2,569 | 2,569 | 2,517 | 2,530 | 163,200 |
| 2025/04/18 | 2,615 | 2,615 | 2,569 | 2,569 | 78,800 |
| 2025/04/17 | 2,589 | 2,624 | 2,578 | 2,599 | 112,500 |
| 2025/04/16 | 2,606 | 2,631 | 2,578 | 2,599 | 109,700 |
| 2025/04/15 | 2,658 | 2,678 | 2,606 | 2,611 | 161,000 |
| 2025/04/14 | 2,620 | 2,684 | 2,600 | 2,622 | 191,800 |
| 2025/04/11 | 2,430 | 2,621 | 2,404 | 2,610 | 347,000 |
| 2025/04/10 | 2,504 | 2,516 | 2,454 | 2,473 | 281,000 |
| 2025/04/09 | 2,164 | 2,342 | 2,110 | 2,304 | 521,200 |
| 2025/04/08 | 2,179 | 2,289 | 2,179 | 2,248 | 232,300 |
| 2025/04/07 | 2,102 | 2,155 | 2,006 | 2,103 | 328,800 |
| 2025/04/04 | 2,454 | 2,482 | 2,368 | 2,392 | 211,200 |
| 2025/04/03 | 2,514 | 2,542 | 2,470 | 2,538 | 219,900 |
| 2025/04/02 | 2,640 | 2,640 | 2,593 | 2,617 | 126,300 |
| 2025/04/01 | 2,701 | 2,706 | 2,620 | 2,620 | 153,800 |
| 2025/03/31 | 2,732 | 2,748 | 2,661 | 2,673 | 204,000 |
| 2025/03/28 | 2,810 | 2,815 | 2,766 | 2,777 | 106,600 |
| 2025/03/27 | 2,835 | 2,845 | 2,803 | 2,834 | 169,900 |
| 2025/03/26 | 2,860 | 2,880 | 2,845 | 2,874 | 118,200 |
| 2025/03/25 | 2,843 | 2,871 | 2,843 | 2,859 | 75,500 |
| 2025/03/24 | 2,867 | 2,867 | 2,830 | 2,843 | 111,700 |
| 2025/03/21 | 2,870 | 2,892 | 2,850 | 2,867 | 99,400 |
| 2025/03/19 | 2,875 | 2,902 | 2,850 | 2,869 | 79,400 |
| 2025/03/18 | 2,865 | 2,889 | 2,865 | 2,872 | 95,100 |
| 2025/03/17 | 2,839 | 2,880 | 2,839 | 2,854 | 93,000 |
| 2025/03/14 | 2,871 | 2,886 | 2,838 | 2,838 | 94,800 |
| 2025/03/13 | 2,889 | 2,910 | 2,879 | 2,879 | 85,400 |
| 2025/03/12 | 2,850 | 2,900 | 2,850 | 2,885 | 120,700 |
| 2025/03/11 | 2,858 | 2,883 | 2,824 | 2,865 | 139,800 |
| 2025/03/10 | 2,920 | 2,939 | 2,907 | 2,928 | 71,700 |
| 2025/03/07 | 2,925 | 2,960 | 2,890 | 2,920 | 89,300 |
| 2025/03/06 | 2,948 | 3,010 | 2,948 | 2,959 | 105,100 |
| 2025/03/05 | 2,895 | 2,970 | 2,895 | 2,950 | 98,400 |
| 2025/03/04 | 2,980 | 2,985 | 2,875 | 2,877 | 194,500 |
| 2025/03/03 | 3,030 | 3,030 | 2,978 | 2,978 | 78,400 |
| 2025/02/28 | 2,973 | 3,000 | 2,948 | 3,000 | 218,300 |
| 2025/02/27 | 2,970 | 3,020 | 2,970 | 3,015 | 64,900 |
| 2025/02/26 | 2,983 | 2,984 | 2,932 | 2,968 | 111,000 |
| 2025/02/25 | 2,998 | 3,030 | 2,984 | 2,993 | 92,100 |
| 2025/02/21 | 2,986 | 3,020 | 2,956 | 3,015 | 150,000 |
| 2025/02/20 | 3,085 | 3,085 | 3,015 | 3,030 | 68,100 |
| 2025/02/19 | 3,050 | 3,120 | 3,035 | 3,100 | 73,800 |
| 2025/02/18 | 3,060 | 3,060 | 3,020 | 3,050 | 83,900 |
| 2025/02/17 | 3,125 | 3,125 | 3,045 | 3,065 | 96,500 |
| 2025/02/14 | 3,155 | 3,180 | 3,115 | 3,120 | 94,000 |
| 2025/02/13 | 3,130 | 3,165 | 3,115 | 3,145 | 115,500 |
| 2025/02/12 | 3,175 | 3,175 | 3,075 | 3,095 | 123,200 |
| 2025/02/10 | 3,155 | 3,190 | 3,125 | 3,140 | 173,500 |
| 2025/02/07 | 3,275 | 3,320 | 3,145 | 3,175 | 394,900 |
| 2025/02/06 | 3,315 | 3,370 | 3,315 | 3,345 | 118,500 |
| 2025/02/05 | 3,335 | 3,375 | 3,295 | 3,305 | 87,800 |
| 2025/02/04 | 3,340 | 3,370 | 3,305 | 3,305 | 88,800 |
| 2025/02/03 | 3,415 | 3,420 | 3,310 | 3,315 | 150,500 |
| 2025/01/31 | 3,410 | 3,425 | 3,380 | 3,415 | 132,400 |
| 2025/01/30 | 3,395 | 3,430 | 3,380 | 3,420 | 62,800 |
| 2025/01/29 | 3,410 | 3,455 | 3,395 | 3,395 | 69,600 |
| 2025/01/28 | 3,365 | 3,410 | 3,360 | 3,400 | 67,900 |
| 2025/01/27 | 3,415 | 3,430 | 3,390 | 3,390 | 85,000 |
| 2025/01/24 | 3,405 | 3,440 | 3,380 | 3,380 | 60,000 |
| 2025/01/23 | 3,385 | 3,400 | 3,365 | 3,400 | 53,500 |
| 2025/01/22 | 3,380 | 3,405 | 3,360 | 3,380 | 61,100 |
| 2025/01/21 | 3,380 | 3,395 | 3,350 | 3,365 | 46,900 |
| 2025/01/20 | 3,360 | 3,375 | 3,345 | 3,365 | 50,000 |
| 2025/01/17 | 3,350 | 3,370 | 3,330 | 3,350 | 61,500 |
| 2025/01/16 | 3,385 | 3,410 | 3,370 | 3,375 | 61,800 |
| 2025/01/15 | 3,375 | 3,395 | 3,350 | 3,375 | 79,400 |
| 2025/01/14 | 3,345 | 3,380 | 3,310 | 3,380 | 89,800 |
| 2025/01/10 | 3,390 | 3,395 | 3,360 | 3,370 | 46,500 |
| 2025/01/09 | 3,440 | 3,465 | 3,390 | 3,395 | 74,100 |
| 2025/01/08 | 3,435 | 3,460 | 3,405 | 3,435 | 79,900 |
| 2025/01/07 | 3,480 | 3,510 | 3,450 | 3,450 | 68,800 |
| 2025/01/06 | 3,610 | 3,625 | 3,475 | 3,480 | 91,600 |
| 2024/12/30 | 3,615 | 3,625 | 3,570 | 3,610 | 70,100 |
| 2024/12/27 | 3,600 | 3,620 | 3,590 | 3,615 | 61,100 |
| 2024/12/26 | 3,505 | 3,600 | 3,500 | 3,600 | 119,400 |
| 2024/12/25 | 3,535 | 3,540 | 3,470 | 3,525 | 77,600 |
| 2024/12/24 | 3,560 | 3,560 | 3,495 | 3,525 | 108,300 |
| 2024/12/23 | 3,565 | 3,570 | 3,525 | 3,545 | 64,900 |
| 2024/12/20 | 3,665 | 3,665 | 3,545 | 3,555 | 119,000 |
| 2024/12/19 | 3,615 | 3,670 | 3,595 | 3,630 | 104,300 |
| 2024/12/18 | 3,670 | 3,710 | 3,660 | 3,660 | 58,000 |
| 2024/12/17 | 3,780 | 3,785 | 3,685 | 3,705 | 114,200 |
| 2024/12/16 | 3,830 | 3,850 | 3,780 | 3,780 | 121,700 |
| 2024/12/13 | 3,730 | 3,855 | 3,730 | 3,830 | 222,300 |
| 2024/12/12 | 3,660 | 3,790 | 3,635 | 3,770 | 178,900 |
| 2024/12/11 | 3,595 | 3,630 | 3,590 | 3,605 | 54,900 |
| 2024/12/10 | 3,595 | 3,660 | 3,575 | 3,615 | 56,200 |
| 2024/12/09 | 3,585 | 3,630 | 3,570 | 3,575 | 68,900 |
| 2024/12/06 | 3,670 | 3,680 | 3,565 | 3,580 | 59,200 |
| 2024/12/05 | 3,660 | 3,680 | 3,655 | 3,655 | 88,900 |
| 2024/12/04 | 3,675 | 3,690 | 3,635 | 3,655 | 82,800 |
| 2024/12/03 | 3,665 | 3,780 | 3,660 | 3,725 | 172,600 |
| 2024/12/02 | 3,630 | 3,675 | 3,595 | 3,635 | 66,100 |
| 2024/11/29 | 3,690 | 3,690 | 3,610 | 3,630 | 56,000 |
| 2024/11/28 | 3,640 | 3,690 | 3,640 | 3,690 | 45,600 |
| 2024/11/27 | 3,750 | 3,750 | 3,620 | 3,645 | 94,100 |
| 2024/11/26 | 3,695 | 3,750 | 3,670 | 3,750 | 133,600 |
| 2024/11/25 | 3,685 | 3,740 | 3,645 | 3,715 | 145,700 |
| 2024/11/22 | 3,600 | 3,640 | 3,530 | 3,615 | 86,900 |
| 2024/11/21 | 3,650 | 3,670 | 3,605 | 3,620 | 82,200 |
| 2024/11/20 | 3,565 | 3,635 | 3,555 | 3,615 | 81,400 |
| 2024/11/19 | 3,560 | 3,585 | 3,510 | 3,530 | 61,500 |
| 2024/11/18 | 3,520 | 3,555 | 3,475 | 3,550 | 74,800 |
| 2024/11/15 | 3,600 | 3,620 | 3,520 | 3,530 | 95,200 |
| 2024/11/14 | 3,615 | 3,655 | 3,595 | 3,595 | 78,400 |
| 2024/11/13 | 3,570 | 3,650 | 3,550 | 3,625 | 99,900 |
| 2024/11/12 | 3,645 | 3,720 | 3,525 | 3,575 | 122,500 |
| 2024/11/11 | 3,690 | 3,700 | 3,590 | 3,640 | 155,900 |
| 2024/11/08 | 3,645 | 3,700 | 3,600 | 3,690 | 134,000 |
| 2024/11/07 | 3,590 | 3,635 | 3,570 | 3,630 | 132,800 |
| 2024/11/06 | 3,585 | 3,615 | 3,535 | 3,570 | 90,600 |
| 2024/11/05 | 3,580 | 3,600 | 3,545 | 3,590 | 131,200 |
| 2024/11/01 | 3,495 | 3,575 | 3,455 | 3,555 | 158,800 |
| 2024/10/31 | 3,445 | 3,535 | 3,400 | 3,505 | 142,500 |
| 2024/10/30 | 3,415 | 3,520 | 3,405 | 3,465 | 379,900 |
| 2024/10/29 | 3,360 | 3,395 | 3,340 | 3,385 | 64,200 |
| 2024/10/28 | 3,350 | 3,385 | 3,335 | 3,360 | 87,300 |
| 2024/10/25 | 3,350 | 3,370 | 3,335 | 3,355 | 51,700 |
| 2024/10/24 | 3,345 | 3,410 | 3,315 | 3,380 | 72,400 |
| 2024/10/23 | 3,405 | 3,425 | 3,365 | 3,375 | 103,000 |
| 2024/10/22 | 3,500 | 3,500 | 3,435 | 3,435 | 85,000 |
| 2024/10/21 | 3,515 | 3,515 | 3,470 | 3,475 | 51,600 |
| 2024/10/18 | 3,555 | 3,575 | 3,520 | 3,520 | 36,200 |
| 2024/10/17 | 3,620 | 3,625 | 3,540 | 3,540 | 72,200 |
| 2024/10/16 | 3,660 | 3,680 | 3,615 | 3,620 | 54,800 |
| 2024/10/15 | 3,705 | 3,705 | 3,655 | 3,685 | 67,400 |
| 2024/10/11 | 3,725 | 3,750 | 3,665 | 3,665 | 56,800 |
| 2024/10/10 | 3,745 | 3,755 | 3,680 | 3,710 | 62,600 |
| 2024/10/09 | 3,800 | 3,835 | 3,700 | 3,735 | 130,500 |
| 2024/10/08 | 3,650 | 3,785 | 3,650 | 3,785 | 174,900 |
| 2024/10/07 | 3,585 | 3,640 | 3,530 | 3,620 | 152,000 |
| 2024/10/04 | 3,475 | 3,525 | 3,475 | 3,515 | 78,700 |
| 2024/10/03 | 3,540 | 3,540 | 3,455 | 3,465 | 57,400 |
| 2024/10/02 | 3,455 | 3,525 | 3,410 | 3,430 | 93,600 |
| 2024/10/01 | 3,475 | 3,520 | 3,465 | 3,475 | 83,400 |
| 2024/09/30 | 3,475 | 3,515 | 3,450 | 3,470 | 85,800 |
| 2024/09/27 | 3,560 | 3,575 | 3,520 | 3,545 | 64,300 |
| 2024/09/26 | 3,550 | 3,570 | 3,510 | 3,555 | 131,200 |
| 2024/09/25 | 3,500 | 3,540 | 3,470 | 3,505 | 92,100 |
| 2024/09/24 | 3,445 | 3,515 | 3,445 | 3,490 | 84,000 |
| 2024/09/20 | 3,455 | 3,470 | 3,400 | 3,415 | 102,300 |
| 2024/09/19 | 3,440 | 3,450 | 3,385 | 3,430 | 70,100 |
| 2024/09/18 | 3,400 | 3,430 | 3,375 | 3,410 | 44,500 |
| 2024/09/17 | 3,365 | 3,365 | 3,280 | 3,350 | 49,300 |
| 2024/09/13 | 3,355 | 3,365 | 3,305 | 3,325 | 61,400 |
| 2024/09/12 | 3,340 | 3,415 | 3,335 | 3,370 | 64,100 |
| 2024/09/11 | 3,350 | 3,365 | 3,255 | 3,280 | 47,600 |
| 2024/09/10 | 3,335 | 3,420 | 3,335 | 3,355 | 39,600 |
| 2024/09/09 | 3,345 | 3,355 | 3,295 | 3,345 | 66,000 |
| 2024/09/06 | 3,445 | 3,445 | 3,375 | 3,400 | 41,900 |
| 2024/09/05 | 3,430 | 3,485 | 3,390 | 3,410 | 43,000 |
| 2024/09/04 | 3,525 | 3,550 | 3,425 | 3,460 | 119,500 |
| 2024/09/03 | 3,555 | 3,590 | 3,540 | 3,555 | 43,200 |
| 2024/09/02 | 3,510 | 3,560 | 3,475 | 3,555 | 50,900 |
| 2024/08/30 | 3,485 | 3,540 | 3,480 | 3,480 | 60,300 |
| 2024/08/29 | 3,405 | 3,490 | 3,405 | 3,485 | 33,300 |
| 2024/08/28 | 3,465 | 3,500 | 3,445 | 3,450 | 31,900 |
| 2024/08/27 | 3,490 | 3,525 | 3,455 | 3,500 | 49,600 |
| 2024/08/26 | 3,455 | 3,595 | 3,445 | 3,460 | 182,600 |
| 2024/08/23 | 3,420 | 3,450 | 3,390 | 3,420 | 38,300 |
| 2024/08/22 | 3,360 | 3,420 | 3,360 | 3,405 | 34,300 |
| 2024/08/21 | 3,305 | 3,360 | 3,305 | 3,350 | 41,900 |
| 2024/08/20 | 3,310 | 3,380 | 3,280 | 3,365 | 55,000 |
| 2024/08/19 | 3,250 | 3,310 | 3,205 | 3,265 | 97,000 |