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
1997/12/30 300 304 300 300 60,000
1997/12/29 296 299 295 299 157,000
1997/12/26 315 315 300 300 130,000
1997/12/25 295 325 295 316 473,000
1997/12/24 291 293 287 293 322,000
1997/12/22 329 329 287 293 304,000
1997/12/19 326 328 315 321 291,000
1997/12/18 359 359 335 335 191,000
1997/12/17 335 360 327 359 330,000
1997/12/16 335 335 320 329 260,000
1997/12/15 340 340 335 335 180,000
1997/12/12 350 359 344 346 388,000
1997/12/11 380 380 362 365 141,000
1997/12/10 381 388 380 381 47,000
1997/12/09 379 386 379 385 262,000
1997/12/08 388 388 381 383 165,000
1997/12/05 389 389 381 383 206,000
1997/12/04 400 400 380 389 263,000
1997/12/03 400 408 400 401 188,000
1997/12/02 409 410 398 409 499,000
1997/12/01 396 405 393 405 240,000
1997/11/28 400 401 390 391 331,000
1997/11/27 395 400 393 399 223,000
1997/11/26 417 417 390 390 395,000
1997/11/25 404 415 404 410 163,000
1997/11/21 425 429 418 422 212,000
1997/11/20 415 432 415 421 84,000
1997/11/19 437 437 416 416 99,000
1997/11/18 443 443 433 436 258,000
1997/11/17 420 445 420 443 314,000
1997/11/14 427 432 420 420 244,000
1997/11/13 415 428 412 423 227,000
1997/11/12 420 420 413 415 276,000
1997/11/11 415 415 408 413 396,000
1997/11/10 420 420 405 410 392,000
1997/11/07 432 432 419 425 414,000
1997/11/06 449 450 440 446 395,000
1997/11/05 458 460 440 454 327,000
1997/11/04 465 465 453 453 116,000
1997/10/31 454 469 451 465 450,000
1997/10/30 470 470 445 455 370,000
1997/10/29 431 471 431 465 460,000
1997/10/28 425 429 421 426 181,000
1997/10/27 449 450 439 439 191,000
1997/10/24 450 460 450 456 177,000
1997/10/23 473 474 456 465 319,000
1997/10/22 455 469 448 468 579,000
1997/10/21 439 445 439 445 213,000
1997/10/20 440 440 432 435 136,000
1997/10/17 437 437 430 435 201,000
1997/10/16 427 441 426 435 163,000
1997/10/15 430 430 426 430 71,000
1997/10/14 415 429 410 429 171,000
1997/10/13 416 418 413 414 65,000
1997/10/09 420 421 415 416 80,000
1997/10/08 426 440 423 424 382,000
1997/10/07 433 435 428 428 76,000
1997/10/06 424 435 420 423 69,000
1997/10/03 414 426 414 425 100,000
1997/10/02 432 432 418 418 157,000
1997/10/01 419 424 411 422 169,000
1997/09/30 415 429 415 420 119,000
1997/09/29 424 430 412 414 288,000
1997/09/26 462 465 440 444 316,000
1997/09/25 446 468 442 467 239,000
1997/09/24 432 459 432 446 294,000
1997/09/22 420 425 418 420 132,000
1997/09/19 422 428 420 420 112,000
1997/09/18 425 425 415 420 186,000
1997/09/17 445 445 430 430 145,000
1997/09/16 450 450 435 435 120,000
1997/09/12 455 455 450 452 175,000
1997/09/11 461 465 455 455 127,000
1997/09/10 466 470 463 470 241,000
1997/09/09 471 471 465 469 100,000
1997/09/08 480 480 468 470 189,000
1997/09/05 481 483 470 479 434,000
1997/09/04 498 498 481 493 571,000
1997/09/03 434 445 434 443 169,000
1997/09/02 407 434 407 433 144,000
1997/09/01 428 428 401 405 257,000
1997/08/29 445 445 431 433 150,000
1997/08/28 450 453 450 450 158,000
1997/08/27 460 463 459 460 117,000
1997/08/26 456 458 455 456 80,000
1997/08/25 455 455 450 451 50,000
1997/08/22 469 469 460 460 134,000
1997/08/21 462 470 462 470 149,000
1997/08/20 461 465 460 462 66,000
1997/08/19 457 460 450 453 46,000
1997/08/18 450 450 440 450 121,000
1997/08/15 458 460 450 460 90,000
1997/08/14 460 470 455 468 125,000
1997/08/13 441 448 438 446 114,000
1997/08/12 439 451 438 448 109,000
1997/08/11 450 450 430 430 228,000
1997/08/08 454 455 445 453 332,000
1997/08/07 455 469 451 451 115,000
1997/08/06 451 456 450 453 163,000
1997/08/05 450 456 450 456 170,000
1997/08/04 473 473 450 455 173,000
1997/08/01 479 479 470 470 91,000
1997/07/31 480 480 472 479 126,000
1997/07/30 490 490 480 480 140,000
1997/07/29 484 490 484 486 105,000
1997/07/28 487 489 482 482 81,000
1997/07/25 483 490 475 477 889,000
1997/07/24 476 478 474 477 70,000
1997/07/23 484 485 479 479 44,000
1997/07/22 483 488 480 480 77,000
1997/07/18 489 496 488 488 213,000
1997/07/17 490 495 489 489 122,000
1997/07/16 480 498 478 485 138,000
1997/07/15 484 489 477 478 86,000
1997/07/14 484 484 477 484 168,000
1997/07/11 495 495 483 483 179,000
1997/07/10 476 490 471 490 115,000
1997/07/09 480 480 471 471 261,000
1997/07/08 480 493 480 482 163,000
1997/07/07 498 498 483 483 266,000
1997/07/04 509 509 491 499 138,000
1997/07/03 505 515 505 507 136,000
1997/07/02 522 522 507 510 528,000
1997/07/01 522 522 513 522 325,000
1997/06/30 516 522 515 516 189,000
1997/06/27 521 522 516 516 147,000
1997/06/26 523 524 515 515 244,000
1997/06/25 511 525 511 525 481,000
1997/06/24 515 520 512 512 127,000
1997/06/23 524 524 512 516 324,000
1997/06/20 521 524 512 523 676,000
1997/06/19 520 520 510 510 177,000
1997/06/18 524 528 511 519 110,000
1997/06/17 529 533 524 526 240,000
1997/06/16 530 532 526 526 232,000
1997/06/13 513 530 513 526 432,000
1997/06/12 508 518 507 511 761,000
1997/06/11 510 519 508 508 170,000
1997/06/10 512 515 507 510 214,000
1997/06/09 521 525 507 515 165,000
1997/06/06 529 530 520 520 255,000
1997/06/05 521 529 520 526 277,000
1997/06/04 523 527 519 520 330,000
1997/06/03 536 536 526 530 276,000
1997/06/02 522 531 521 526 216,000
1997/05/30 540 547 534 538 634,000
1997/05/29 520 540 518 532 841,000
1997/05/28 544 555 520 520 2,906,000
1997/05/27 470 549 469 549 1,071,000
1997/05/26 480 483 468 469 158,000
1997/05/23 471 480 471 480 164,000
1997/05/22 475 480 467 470 93,000
1997/05/21 484 484 473 473 260,000
1997/05/20 480 483 475 478 364,000
1997/05/19 473 481 470 470 602,000
1997/05/16 461 475 460 470 167,000
1997/05/15 462 462 453 455 141,000
1997/05/14 456 461 455 458 159,000
1997/05/13 465 470 456 456 369,000
1997/05/12 458 469 457 466 225,000
1997/05/09 479 479 460 463 207,000
1997/05/08 475 477 470 475 323,000
1997/05/07 483 486 480 480 499,000
1997/05/06 463 485 463 485 630,000
1997/05/02 445 459 441 458 490,000
1997/05/01 445 455 440 445 488,000
1997/04/30 436 440 436 440 152,000
1997/04/28 442 442 435 438 145,000
1997/04/25 439 445 435 435 278,000
1997/04/24 440 444 436 443 652,000
1997/04/23 442 445 435 440 628,000
1997/04/22 425 435 420 432 709,000
1997/04/21 430 434 418 425 505,000
1997/04/18 413 434 413 421 326,000
1997/04/17 420 425 410 413 399,000
1997/04/16 396 421 395 421 805,000
1997/04/15 355 388 355 381 516,000
1997/04/14 354 361 343 345 200,000
1997/04/11 345 351 342 349 389,000
1997/04/10 386 390 335 342 346,000
1997/04/09 395 395 386 386 245,000
1997/04/08 390 400 385 390 446,000
1997/04/07 402 403 382 386 204,000
1997/04/04 406 406 396 400 174,000
1997/04/03 398 410 395 405 269,000
1997/04/02 399 399 391 393 247,000
1997/04/01 401 403 395 399 479,000
1997/03/31 417 420 403 403 116,000
1997/03/28 409 429 409 416 830,000
1997/03/27 409 414 404 404 323,000
1997/03/26 420 421 406 414 255,000
1997/03/25 405 420 405 420 312,000
1997/03/24 419 419 405 405 149,000
1997/03/21 420 420 409 414 90,000
1997/03/19 416 420 409 415 193,000
1997/03/18 420 425 410 416 144,000
1997/03/17 418 425 418 422 102,000
1997/03/14 412 414 407 413 200,000
1997/03/13 410 413 407 407 88,000
1997/03/12 414 415 409 413 148,000
1997/03/11 423 425 415 420 90,000
1997/03/10 429 429 418 420 43,000
1997/03/07 425 425 418 424 77,000
1997/03/06 426 435 424 424 76,000
1997/03/05 441 441 425 440 102,000
1997/03/04 436 441 430 440 81,000
1997/03/03 428 432 428 432 97,000
1997/02/28 456 456 431 440 148,000
1997/02/27 459 459 448 451 273,000
1997/02/26 440 471 440 460 539,000
1997/02/25 428 444 427 439 435,000
1997/02/24 430 438 425 427 124,000
1997/02/21 421 424 415 415 196,000
1997/02/20 415 425 412 419 358,000
1997/02/19 415 415 410 410 139,000
1997/02/18 418 424 415 415 169,000
1997/02/17 413 418 409 418 143,000
1997/02/14 416 418 409 418 187,000
1997/02/13 423 425 415 420 147,000
1997/02/12 424 425 417 425 106,000
1997/02/10 413 421 410 412 74,000
1997/02/07 410 423 410 412 95,000
1997/02/06 415 419 410 415 69,000
1997/02/05 423 423 415 420 179,000
1997/02/04 419 430 416 427 182,000
1997/02/03 416 419 415 416 58,000
1997/01/31 405 415 405 408 113,000
1997/01/30 410 416 405 405 107,000
1997/01/29 412 417 402 410 142,000
1997/01/28 399 417 393 417 156,000
1997/01/27 400 405 399 399 97,000
1997/01/24 405 405 400 400 178,000
1997/01/23 410 415 405 405 134,000
1997/01/22 408 420 403 420 124,000
1997/01/21 405 405 399 405 101,000
1997/01/20 417 420 404 410 76,000
1997/01/17 418 421 416 417 129,000
1997/01/16 420 422 415 417 174,000
1997/01/14 410 412 395 412 180,000
1997/01/13 388 408 380 408 359,000
1997/01/10 407 407 380 380 433,000
1997/01/09 415 420 408 408 397,000
1997/01/08 424 426 405 408 279,000
1997/01/07 444 444 426 426 93,000
1997/01/06 435 440 428 439 52,000

このページの先頭へ