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
2026/02/10 2,930 3,075 2,930 3,015 502,500
2026/02/09 2,856 2,856 2,774 2,788 200,900
2026/02/06 2,739 2,772 2,713 2,756 138,900
2026/02/05 2,767 2,775 2,725 2,732 126,600
2026/02/04 2,668 2,714 2,656 2,698 125,800
2026/02/03 2,679 2,718 2,662 2,674 118,400
2026/02/02 2,644 2,745 2,600 2,657 224,100
2026/01/30 2,548 2,625 2,520 2,596 1,203,100
2026/01/29 2,600 2,601 2,530 2,554 233,700
2026/01/28 2,700 2,700 2,625 2,625 186,600
2026/01/27 2,786 2,795 2,723 2,727 210,500
2026/01/26 2,920 2,920 2,784 2,811 326,900
2026/01/23 3,040 3,050 2,984 2,994 98,100
2026/01/22 2,973 3,010 2,950 2,987 94,300
2026/01/21 2,913 2,945 2,882 2,940 133,000
2026/01/20 3,000 3,025 2,922 2,955 157,200
2026/01/19 3,075 3,075 2,944 2,966 190,900
2026/01/16 2,873 2,912 2,873 2,901 79,800
2026/01/15 2,866 2,888 2,851 2,888 71,400
2026/01/14 2,840 2,884 2,831 2,863 64,300
2026/01/13 2,890 2,894 2,831 2,844 82,700
2026/01/09 2,814 2,850 2,800 2,816 96,000
2026/01/08 2,829 2,831 2,779 2,799 73,600
2026/01/07 2,804 2,829 2,781 2,810 113,800
2026/01/06 2,770 2,844 2,761 2,828 123,400
2026/01/05 2,730 2,755 2,698 2,735 105,900
2025/12/30 2,753 2,774 2,740 2,740 68,700
2025/12/29 2,774 2,787 2,750 2,766 85,200
2025/12/26 2,837 2,837 2,764 2,773 135,300
2025/12/25 2,795 2,834 2,786 2,834 69,800
2025/12/24 2,780 2,807 2,776 2,783 72,300
2025/12/23 2,798 2,807 2,770 2,788 83,900
2025/12/22 2,845 2,850 2,797 2,797 66,400
2025/12/19 2,792 2,817 2,780 2,795 108,300
2025/12/18 2,789 2,797 2,752 2,785 76,100
2025/12/17 2,771 2,791 2,723 2,779 67,600
2025/12/16 2,751 2,797 2,740 2,771 74,500
2025/12/15 2,724 2,775 2,714 2,770 71,900
2025/12/12 2,761 2,762 2,726 2,741 89,000
2025/12/11 2,780 2,784 2,723 2,727 67,900
2025/12/10 2,777 2,810 2,727 2,762 89,300
2025/12/09 2,820 2,837 2,784 2,790 86,400
2025/12/08 2,780 2,811 2,767 2,811 84,200
2025/12/05 2,781 2,781 2,751 2,760 96,600
2025/12/04 2,770 2,790 2,750 2,787 80,800
2025/12/03 2,745 2,794 2,745 2,765 125,500
2025/12/02 2,811 2,827 2,740 2,744 115,900
2025/12/01 2,860 2,868 2,811 2,835 87,000
2025/11/28 2,838 2,856 2,830 2,847 65,300
2025/11/27 2,798 2,828 2,798 2,826 55,300
2025/11/26 2,753 2,805 2,751 2,805 98,000
2025/11/25 2,731 2,753 2,708 2,736 65,300
2025/11/21 2,650 2,722 2,650 2,698 171,300
2025/11/20 2,750 2,750 2,670 2,670 108,800
2025/11/19 2,751 2,772 2,688 2,700 137,000
2025/11/18 2,810 2,836 2,760 2,767 122,000
2025/11/17 2,838 2,848 2,811 2,814 129,600
2025/11/14 2,871 2,873 2,815 2,828 132,200
2025/11/13 2,838 2,894 2,826 2,876 154,600
2025/11/12 2,822 2,877 2,800 2,838 189,700
2025/11/11 2,843 2,903 2,781 2,822 440,000
2025/11/10 3,070 3,115 3,045 3,115 101,100
2025/11/07 2,992 3,035 2,973 3,035 60,700
2025/11/06 3,060 3,065 3,015 3,015 75,200
2025/11/05 3,095 3,100 2,937 3,010 89,700
2025/11/04 3,125 3,170 3,085 3,090 119,700
2025/10/31 3,125 3,160 3,090 3,120 112,400
2025/10/30 3,015 3,120 3,015 3,120 334,200
2025/10/29 3,130 3,155 3,025 3,035 122,500
2025/10/28 3,090 3,110 3,025 3,070 95,700
2025/10/27 3,125 3,125 3,080 3,120 101,800
2025/10/24 3,040 3,080 3,035 3,070 66,100
2025/10/23 3,035 3,085 3,000 3,040 86,800
2025/10/22 3,070 3,100 3,060 3,085 146,400
2025/10/21 3,080 3,100 3,060 3,080 93,400
2025/10/20 3,070 3,095 3,050 3,080 72,100
2025/10/17 3,010 3,030 2,977 3,015 74,800
2025/10/16 2,999 3,025 2,979 3,025 69,000
2025/10/15 2,942 2,980 2,935 2,975 73,100
2025/10/14 2,938 3,025 2,907 2,924 137,900
2025/10/10 3,070 3,070 2,970 2,980 130,700
2025/10/09 3,150 3,150 3,080 3,100 96,500
2025/10/08 3,140 3,145 3,100 3,120 85,700
2025/10/07 3,105 3,145 3,095 3,140 98,200
2025/10/06 3,100 3,125 3,065 3,105 81,500
2025/10/03 2,959 3,020 2,942 3,020 69,400
2025/10/02 2,951 2,976 2,920 2,952 87,800
2025/10/01 3,010 3,010 2,922 2,970 106,400
2025/09/30 3,010 3,045 3,005 3,030 108,200
2025/09/29 3,065 3,065 3,010 3,015 77,100
2025/09/26 3,080 3,085 3,035 3,075 126,800
2025/09/25 3,120 3,125 3,070 3,095 95,000
2025/09/24 3,195 3,195 3,100 3,115 173,300
2025/09/22 3,160 3,235 3,145 3,230 122,300
2025/09/19 3,180 3,190 3,105 3,145 164,200
2025/09/18 3,150 3,175 3,110 3,145 104,800
2025/09/17 3,140 3,145 3,090 3,120 98,800
2025/09/16 3,165 3,185 3,110 3,150 153,200
2025/09/12 2,957 3,085 2,956 3,055 191,600
2025/09/11 2,885 2,913 2,870 2,913 69,300
2025/09/10 2,953 2,953 2,889 2,889 81,900
2025/09/09 2,989 3,005 2,952 2,953 86,400
2025/09/08 2,933 2,990 2,922 2,987 78,300
2025/09/05 2,894 2,917 2,887 2,910 99,900
2025/09/04 2,853 2,900 2,850 2,894 85,200
2025/09/03 2,846 2,889 2,846 2,861 124,700
2025/09/02 2,833 2,879 2,831 2,853 136,000
2025/09/01 2,862 2,866 2,800 2,839 143,500
2025/08/29 2,891 2,920 2,875 2,887 159,800
2025/08/28 2,922 2,933 2,896 2,917 130,500
2025/08/27 2,980 3,020 2,930 2,938 122,100
2025/08/26 2,963 3,030 2,956 2,996 175,300
2025/08/25 2,926 2,979 2,926 2,979 95,500
2025/08/22 2,914 2,954 2,893 2,943 94,100
2025/08/21 2,892 2,914 2,875 2,907 87,800
2025/08/20 2,881 2,908 2,879 2,889 95,800
2025/08/19 2,897 2,897 2,873 2,881 68,600
2025/08/18 2,876 2,925 2,871 2,897 114,500
2025/08/15 2,850 2,906 2,842 2,893 126,700
2025/08/14 2,881 2,909 2,841 2,849 138,100
2025/08/13 2,912 2,954 2,879 2,896 212,300
2025/08/12 2,770 2,879 2,765 2,864 303,700
2025/08/08 2,725 2,792 2,722 2,764 437,900
2025/08/07 2,765 2,796 2,691 2,719 866,100
2025/08/06 3,110 3,140 3,105 3,105 69,600
2025/08/05 3,115 3,145 3,080 3,120 137,100
2025/08/04 3,045 3,080 3,015 3,070 66,800
2025/08/01 3,070 3,130 3,035 3,115 183,900
2025/07/31 3,045 3,065 3,020 3,025 182,800
2025/07/30 3,010 3,035 3,005 3,030 71,200
2025/07/29 3,025 3,035 3,010 3,010 68,500
2025/07/28 3,110 3,115 3,005 3,040 114,400
2025/07/25 3,090 3,125 3,055 3,115 255,900
2025/07/24 3,085 3,100 3,065 3,080 151,900
2025/07/23 3,020 3,050 2,991 3,040 182,000
2025/07/22 2,970 2,990 2,950 2,966 115,300
2025/07/18 2,961 2,975 2,956 2,973 96,900
2025/07/17 2,941 2,961 2,936 2,952 54,000
2025/07/16 2,955 2,982 2,950 2,952 112,100
2025/07/15 2,956 2,965 2,941 2,959 101,200
2025/07/14 2,960 2,979 2,934 2,940 82,300
2025/07/11 2,947 2,985 2,944 2,958 94,300
2025/07/10 2,957 2,962 2,932 2,941 111,800
2025/07/09 2,962 2,981 2,946 2,970 94,400
2025/07/08 2,909 2,949 2,890 2,948 105,200
2025/07/07 2,968 2,970 2,918 2,918 90,700
2025/07/04 2,976 2,995 2,957 2,964 83,200
2025/07/03 2,950 2,964 2,937 2,959 98,400
2025/07/02 2,930 2,980 2,912 2,950 122,900
2025/07/01 2,937 2,956 2,915 2,935 119,300
2025/06/30 2,953 2,986 2,937 2,937 137,100
2025/06/27 2,930 2,939 2,910 2,925 144,700
2025/06/26 2,882 2,943 2,882 2,909 186,500
2025/06/25 2,879 2,888 2,843 2,870 146,100
2025/06/24 2,886 2,924 2,863 2,879 185,300
2025/06/23 2,769 2,872 2,769 2,843 143,200
2025/06/20 2,810 2,844 2,799 2,799 103,900
2025/06/19 2,828 2,845 2,805 2,830 76,000
2025/06/18 2,808 2,850 2,800 2,828 50,800
2025/06/17 2,777 2,804 2,759 2,804 115,200
2025/06/16 2,774 2,798 2,746 2,756 85,400
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

このページの先頭へ