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
1999/12/30 300 306 300 302 135,000
1999/12/29 310 314 301 301 132,000
1999/12/28 310 315 308 315 123,000
1999/12/27 320 320 308 310 188,000
1999/12/24 308 320 308 308 235,000
1999/12/22 305 310 298 300 189,000
1999/12/21 303 305 298 304 271,000
1999/12/20 310 310 304 306 187,000
1999/12/17 319 320 310 310 198,000
1999/12/16 326 331 319 320 149,000
1999/12/15 328 328 323 325 108,000
1999/12/14 332 340 325 330 100,000
1999/12/13 335 345 328 332 245,000
1999/12/10 322 325 318 318 594,000
1999/12/09 338 339 324 332 329,000
1999/12/08 348 348 337 339 352,000
1999/12/07 335 360 335 358 669,000
1999/12/06 335 340 322 322 200,000
1999/12/03 345 346 333 334 215,000
1999/12/02 332 333 327 329 162,000
1999/12/01 321 334 321 330 353,000
1999/11/30 340 340 320 321 246,000
1999/11/29 330 339 325 325 147,000
1999/11/26 339 340 334 334 168,000
1999/11/25 340 340 322 334 281,000
1999/11/24 340 342 335 338 403,000
1999/11/22 330 335 326 335 166,000
1999/11/19 337 337 316 322 908,000
1999/11/18 325 333 322 327 588,000
1999/11/17 306 323 306 310 323,000
1999/11/16 296 313 296 301 391,000
1999/11/15 315 315 296 296 513,000
1999/11/12 331 339 313 315 455,000
1999/11/11 344 344 324 326 644,000
1999/11/10 360 360 340 353 434,000
1999/11/09 376 377 360 360 172,000
1999/11/08 367 373 362 371 301,000
1999/11/05 365 365 355 357 308,000
1999/11/04 375 378 361 365 427,000
1999/11/02 365 381 365 378 305,000
1999/11/01 386 386 364 365 158,000
1999/10/29 410 410 365 381 695,000
1999/10/28 390 406 386 398 785,000
1999/10/27 360 394 360 376 1,100,000
1999/10/26 350 354 350 350 333,000
1999/10/25 351 351 340 345 314,000
1999/10/22 365 365 346 346 347,000
1999/10/21 370 375 364 365 173,000
1999/10/20 372 375 365 365 130,000
1999/10/19 370 372 365 365 211,000
1999/10/18 370 383 370 372 100,000
1999/10/15 396 396 373 374 136,000
1999/10/14 386 393 382 386 193,000
1999/10/13 378 384 370 370 480,000
1999/10/12 387 398 385 385 380,000
1999/10/08 408 420 401 402 477,000
1999/10/07 449 450 411 411 418,000
1999/10/06 420 460 419 440 1,479,000
1999/10/05 410 417 400 405 356,000
1999/10/04 402 410 402 410 154,000
1999/10/01 381 411 381 402 382,000
1999/09/30 388 390 378 389 340,000
1999/09/29 385 386 375 378 179,000
1999/09/28 395 400 390 391 129,000
1999/09/27 390 399 385 394 238,000
1999/09/24 391 393 376 382 176,000
1999/09/22 390 395 380 381 241,000
1999/09/21 395 400 391 399 107,000
1999/09/20 404 408 398 404 105,000
1999/09/17 410 415 404 413 210,000
1999/09/16 382 420 382 420 296,000
1999/09/14 382 397 382 392 199,000
1999/09/13 395 400 392 400 169,000
1999/09/10 399 403 397 399 524,000
1999/09/09 400 402 397 399 281,000
1999/09/08 401 405 400 402 259,000
1999/09/07 405 407 402 405 248,000
1999/09/06 412 416 406 407 135,000
1999/09/03 407 413 405 410 156,000
1999/09/02 420 420 406 417 132,000
1999/09/01 410 420 408 420 144,000
1999/08/31 424 425 412 412 145,000
1999/08/30 430 430 420 423 87,000
1999/08/27 430 430 420 420 168,000
1999/08/26 432 437 425 425 160,000
1999/08/25 436 442 430 439 114,000
1999/08/24 436 450 435 443 208,000
1999/08/23 445 449 430 434 286,000
1999/08/20 416 420 415 420 126,000
1999/08/19 415 420 415 415 117,000
1999/08/18 430 431 415 415 344,000
1999/08/17 439 439 424 428 284,000
1999/08/16 426 443 426 440 576,000
1999/08/13 424 425 422 422 181,000
1999/08/12 428 428 422 423 192,000
1999/08/11 415 427 415 423 196,000
1999/08/10 416 417 405 411 276,000
1999/08/09 421 425 415 419 237,000
1999/08/06 425 435 425 430 128,000
1999/08/05 440 440 420 420 263,000
1999/08/04 441 450 441 444 201,000
1999/08/03 445 458 445 451 202,000
1999/08/02 450 450 437 443 310,000
1999/07/30 470 470 456 460 192,000
1999/07/29 461 465 461 465 122,000
1999/07/28 469 469 461 461 132,000
1999/07/27 465 469 463 468 71,000
1999/07/26 464 469 461 469 75,000
1999/07/23 460 474 460 464 283,000
1999/07/22 486 486 465 470 280,000
1999/07/21 502 502 485 494 228,000
1999/07/19 498 508 496 503 464,000
1999/07/16 514 515 490 494 810,000
1999/07/15 475 506 473 505 1,586,000
1999/07/14 479 479 467 468 590,000
1999/07/13 464 472 456 469 226,000
1999/07/12 467 475 462 462 189,000
1999/07/09 470 475 460 467 243,000
1999/07/08 465 488 461 465 437,000
1999/07/07 455 461 454 456 378,000
1999/07/06 462 468 451 455 838,000
1999/07/05 471 471 463 469 457,000
1999/07/02 464 466 460 461 344,000
1999/07/01 463 474 462 463 260,000
1999/06/30 478 479 462 463 331,000
1999/06/29 480 480 467 479 324,000
1999/06/28 480 480 466 475 103,000
1999/06/25 484 484 480 480 194,000
1999/06/24 480 483 477 483 419,000
1999/06/23 470 471 461 462 257,000
1999/06/22 478 484 472 473 324,000
1999/06/21 483 484 476 478 445,000
1999/06/18 482 488 476 478 255,000
1999/06/17 486 486 475 476 190,000
1999/06/16 482 489 481 485 110,000
1999/06/15 476 485 476 484 155,000
1999/06/14 475 475 469 475 221,000
1999/06/11 490 496 460 475 744,000
1999/06/10 483 494 483 490 246,000
1999/06/09 478 488 478 478 165,000
1999/06/08 491 491 478 488 157,000
1999/06/07 495 495 491 491 150,000
1999/06/04 481 486 481 486 85,000
1999/06/03 480 485 476 476 138,000
1999/06/02 478 481 475 480 146,000
1999/06/01 466 483 465 473 300,000
1999/05/31 473 475 465 466 344,000
1999/05/28 478 488 475 483 570,000
1999/05/27 474 485 474 483 367,000
1999/05/26 503 507 467 471 608,000
1999/05/25 503 508 503 505 271,000
1999/05/24 505 515 505 512 215,000
1999/05/21 510 515 508 512 423,000
1999/05/20 502 514 502 509 360,000
1999/05/19 505 507 502 504 400,000
1999/05/18 507 517 503 514 547,000
1999/05/17 503 510 502 507 409,000
1999/05/14 517 517 507 513 569,000
1999/05/13 512 521 512 517 524,000
1999/05/12 525 527 511 512 784,000
1999/05/11 515 531 507 529 3,040,000
1999/05/10 503 515 500 515 490,000
1999/05/07 498 510 498 498 425,000
1999/05/06 501 506 498 498 481,000
1999/04/30 519 519 500 501 327,000
1999/04/28 500 519 500 519 2,329,000
1999/04/27 493 495 487 490 498,000
1999/04/26 496 497 484 492 567,000
1999/04/23 500 500 493 498 694,000
1999/04/22 490 498 484 490 831,000
1999/04/21 490 490 471 484 556,000
1999/04/20 470 475 463 470 336,000
1999/04/19 470 474 465 465 367,000
1999/04/16 480 481 470 470 435,000
1999/04/15 490 490 477 481 347,000
1999/04/14 503 503 483 483 388,000
1999/04/13 491 501 482 499 567,000
1999/04/12 497 505 490 491 282,000
1999/04/09 500 505 495 497 741,000
1999/04/08 496 505 496 498 668,000
1999/04/07 508 510 496 496 647,000
1999/04/06 518 518 495 508 792,000
1999/04/05 520 530 502 508 1,771,000
1999/04/02 470 517 470 515 2,113,000
1999/04/01 462 474 461 465 517,000
1999/03/31 463 474 461 461 348,000
1999/03/30 470 474 459 461 380,000
1999/03/29 479 480 462 471 289,000
1999/03/26 482 482 470 475 323,000
1999/03/25 480 484 471 478 423,000
1999/03/24 483 487 477 478 439,000
1999/03/23 480 490 479 488 551,000
1999/03/19 487 488 478 485 708,000
1999/03/18 495 497 470 471 1,021,000
1999/03/17 498 508 493 497 2,805,000
1999/03/16 489 494 485 493 939,000
1999/03/15 493 494 485 489 834,000
1999/03/12 475 496 470 495 3,097,000
1999/03/11 480 480 468 470 871,000
1999/03/10 470 478 470 470 965,000
1999/03/09 470 475 467 468 709,000
1999/03/08 482 483 470 474 2,082,000
1999/03/05 472 478 463 474 3,978,000
1999/03/04 450 471 446 470 4,321,000
1999/03/03 442 442 432 440 294,000
1999/03/02 456 456 440 441 1,069,000
1999/03/01 449 449 435 436 453,000
1999/02/26 452 452 442 449 520,000
1999/02/25 460 460 451 455 1,010,000
1999/02/24 445 461 441 460 3,751,000
1999/02/23 449 457 435 440 5,394,000
1999/02/22 419 423 412 419 425,000
1999/02/19 412 421 407 420 571,000
1999/02/18 411 414 409 412 591,000
1999/02/17 427 430 417 417 401,000
1999/02/16 428 440 426 430 365,000
1999/02/15 432 433 426 431 341,000
1999/02/12 443 446 427 433 1,742,000
1999/02/10 429 442 428 440 3,447,000
1999/02/09 429 434 416 429 1,125,000
1999/02/08 420 424 415 424 339,000
1999/02/05 427 427 411 418 659,000
1999/02/04 430 439 417 425 2,395,000
1999/02/03 416 431 408 430 3,244,000
1999/02/02 406 423 402 421 1,852,000
1999/02/01 403 409 395 396 528,000
1999/01/29 404 409 390 390 532,000
1999/01/28 395 406 395 397 371,000
1999/01/27 410 415 396 400 460,000
1999/01/26 409 415 406 410 780,000
1999/01/25 390 413 390 413 663,000
1999/01/22 410 412 387 390 1,259,000
1999/01/21 426 429 415 418 940,000
1999/01/20 419 426 413 426 1,655,000
1999/01/19 424 430 412 420 2,965,000
1999/01/18 392 425 392 421 4,340,000
1999/01/14 393 398 387 390 1,010,000
1999/01/13 391 402 388 398 1,101,000
1999/01/12 402 406 387 390 1,728,000
1999/01/11 400 416 397 407 5,563,000
1999/01/08 367 396 365 395 4,941,000
1999/01/07 349 374 346 364 3,734,000
1999/01/06 322 341 322 336 895,000
1999/01/05 315 317 305 307 141,000
1999/01/04 323 323 310 310 36,000

このページの先頭へ