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
2004/12/30 489 492 486 486 159,000
2004/12/29 486 490 484 486 89,000
2004/12/28 489 489 485 489 136,000
2004/12/27 491 491 484 489 268,000
2004/12/24 476 485 476 484 354,000
2004/12/22 478 480 475 477 234,000
2004/12/21 471 479 470 477 516,000
2004/12/20 470 473 465 470 379,000
2004/12/17 469 470 465 470 478,000
2004/12/16 473 475 469 474 271,000
2004/12/15 467 477 467 475 272,000
2004/12/14 465 472 460 472 433,000
2004/12/13 466 469 463 465 219,000
2004/12/10 472 472 464 466 511,000
2004/12/09 471 472 466 467 395,000
2004/12/08 463 472 463 468 263,000
2004/12/07 466 473 462 462 250,000
2004/12/06 464 470 463 468 193,000
2004/12/03 459 467 458 467 261,000
2004/12/02 463 464 459 460 101,000
2004/12/01 458 464 452 458 271,000
2004/11/30 458 465 450 459 237,000
2004/11/29 454 460 453 458 245,000
2004/11/26 459 464 458 459 216,000
2004/11/25 463 463 458 459 182,000
2004/11/24 462 467 458 460 305,000
2004/11/22 459 460 450 452 186,000
2004/11/19 461 465 459 461 203,000
2004/11/18 464 467 459 460 212,000
2004/11/17 463 467 459 463 276,000
2004/11/16 464 467 462 462 263,000
2004/11/15 460 470 460 469 519,000
2004/11/12 452 459 450 458 195,000
2004/11/11 455 459 452 454 180,000
2004/11/10 450 459 450 452 235,000
2004/11/09 448 454 448 454 206,000
2004/11/08 450 453 445 448 178,000
2004/11/05 450 455 446 453 247,000
2004/11/04 447 449 445 446 182,000
2004/11/02 439 442 438 442 173,000
2004/11/01 439 439 434 438 177,000
2004/10/29 438 447 436 438 304,000
2004/10/28 437 444 435 441 249,000
2004/10/27 436 440 431 432 252,000
2004/10/26 436 438 430 437 291,000
2004/10/25 432 440 432 437 146,000
2004/10/22 445 448 441 446 265,000
2004/10/21 444 446 435 441 276,000
2004/10/20 448 455 441 444 314,000
2004/10/19 447 459 447 455 191,000
2004/10/18 448 456 442 445 278,000
2004/10/15 450 451 445 447 184,000
2004/10/14 458 458 444 453 247,000
2004/10/13 459 462 455 455 226,000
2004/10/12 465 468 457 458 217,000
2004/10/08 463 467 463 465 142,000
2004/10/07 470 473 465 468 263,000
2004/10/06 472 475 469 473 556,000
2004/10/05 465 475 465 473 445,000
2004/10/04 463 474 462 470 496,000
2004/10/01 451 461 451 458 299,000
2004/09/30 450 451 442 446 190,000
2004/09/29 450 450 444 445 175,000
2004/09/28 449 451 442 445 217,000
2004/09/27 452 453 442 449 273,000
2004/09/24 447 450 440 441 405,000
2004/09/22 450 453 441 447 336,000
2004/09/21 458 459 450 452 233,000
2004/09/17 456 456 445 453 245,000
2004/09/16 456 459 453 453 199,000
2004/09/15 470 470 460 461 294,000
2004/09/14 470 475 469 474 161,000
2004/09/13 455 471 455 466 178,000
2004/09/10 461 465 452 458 566,000
2004/09/09 468 470 463 463 164,000
2004/09/08 468 470 466 467 257,000
2004/09/07 468 472 465 469 134,000
2004/09/06 466 474 466 473 154,000
2004/09/03 471 472 464 469 228,000
2004/09/02 470 473 467 473 220,000
2004/09/01 469 475 467 474 169,000
2004/08/31 468 469 465 468 161,000
2004/08/30 471 471 467 471 93,000
2004/08/27 468 472 466 472 122,000
2004/08/26 474 474 470 472 134,000
2004/08/25 469 473 465 470 158,000
2004/08/24 469 470 459 464 248,000
2004/08/23 463 471 462 468 194,000
2004/08/20 461 464 456 460 168,000
2004/08/19 447 459 447 459 251,000
2004/08/18 450 455 441 447 433,000
2004/08/17 458 459 449 449 376,000
2004/08/16 461 461 447 455 240,000
2004/08/13 468 472 463 463 299,000
2004/08/12 471 479 470 471 233,000
2004/08/11 472 476 470 473 327,000
2004/08/10 467 472 466 469 368,000
2004/08/09 465 477 465 475 189,000
2004/08/06 480 482 475 480 247,000
2004/08/05 479 488 478 485 177,000
2004/08/04 481 484 471 483 296,000
2004/08/03 495 495 483 491 307,000
2004/08/02 488 494 485 494 136,000
2004/07/30 488 498 484 495 517,000
2004/07/29 485 486 478 482 376,000
2004/07/28 484 484 481 483 136,000
2004/07/27 473 489 472 474 298,000
2004/07/26 475 483 475 478 191,000
2004/07/23 486 488 481 485 294,000
2004/07/22 474 491 474 486 417,000
2004/07/21 478 489 478 487 301,000
2004/07/20 469 479 469 476 311,000
2004/07/16 478 483 470 479 385,000
2004/07/15 477 485 477 483 429,000
2004/07/14 486 488 475 475 254,000
2004/07/13 495 495 480 484 270,000
2004/07/12 485 492 482 485 229,000
2004/07/09 471 479 471 477 387,000
2004/07/08 482 484 474 474 545,000
2004/07/07 479 480 473 477 1,123,000
2004/07/06 496 503 487 489 683,000
2004/07/05 500 500 484 486 565,000
2004/07/02 501 505 494 501 697,000
2004/07/01 497 504 497 499 475,000
2004/06/30 498 501 493 496 466,000
2004/06/29 505 506 488 493 1,283,000
2004/06/28 507 507 495 503 887,000
2004/06/25 509 518 492 508 1,847,000
2004/06/24 500 510 500 508 1,188,000
2004/06/23 495 502 495 498 486,000
2004/06/22 494 496 487 493 390,000
2004/06/21 494 494 489 491 218,000
2004/06/18 497 497 481 487 382,000
2004/06/17 487 496 485 496 664,000
2004/06/16 482 488 480 485 495,000
2004/06/15 486 486 477 479 374,000
2004/06/14 489 490 482 484 251,000
2004/06/11 493 494 483 488 728,000
2004/06/10 490 498 486 498 402,000
2004/06/09 489 497 481 496 544,000
2004/06/08 482 493 478 492 534,000
2004/06/07 476 482 473 478 316,000
2004/06/04 467 475 464 473 246,000
2004/06/03 467 477 463 466 386,000
2004/06/02 474 479 471 472 188,000
2004/06/01 482 484 475 479 230,000
2004/05/31 486 488 478 482 129,000
2004/05/28 478 483 475 481 232,000
2004/05/27 474 483 474 476 267,000
2004/05/26 480 483 474 479 329,000
2004/05/25 470 475 465 470 195,000
2004/05/24 483 483 474 475 202,000
2004/05/21 470 483 470 483 399,000
2004/05/20 469 472 456 472 414,000
2004/05/19 460 468 456 468 302,000
2004/05/18 444 461 444 461 523,000
2004/05/17 459 463 444 444 558,000
2004/05/14 469 469 456 457 312,000
2004/05/13 470 470 459 459 244,000
2004/05/12 473 475 457 471 466,000
2004/05/11 445 458 445 453 525,000
2004/05/10 475 475 436 444 743,000
2004/05/07 469 482 467 477 611,000
2004/05/06 485 485 462 464 682,000
2004/04/30 480 489 471 486 431,000
2004/04/28 508 508 466 494 1,553,000
2004/04/27 513 514 502 507 567,000
2004/04/26 500 517 500 510 1,545,000
2004/04/23 495 498 490 494 480,000
2004/04/22 496 498 492 493 503,000
2004/04/21 492 496 483 492 383,000
2004/04/20 491 495 485 493 400,000
2004/04/19 493 495 482 491 537,000
2004/04/16 493 498 489 491 468,000
2004/04/15 497 499 483 488 580,000
2004/04/14 500 500 491 495 655,000
2004/04/13 487 499 485 499 779,000
2004/04/12 482 488 482 484 159,000
2004/04/09 483 485 477 481 259,000
2004/04/08 489 494 485 494 433,000
2004/04/07 493 493 487 489 413,000
2004/04/06 492 493 487 493 786,000
2004/04/05 488 489 485 487 430,000
2004/04/02 476 485 476 483 462,000
2004/04/01 483 485 476 476 367,000
2004/03/31 485 490 481 489 674,000
2004/03/30 492 493 486 490 475,000
2004/03/29 485 493 480 487 522,000
2004/03/26 486 487 482 484 579,000
2004/03/25 480 483 476 481 898,000
2004/03/24 463 488 462 473 2,386,000
2004/03/23 453 459 448 456 481,000
2004/03/22 450 453 448 452 200,000
2004/03/19 450 455 447 451 342,000
2004/03/18 455 457 446 451 487,000
2004/03/17 448 451 445 450 265,000
2004/03/16 458 458 440 445 532,000
2004/03/15 454 457 452 453 252,000
2004/03/12 439 446 439 444 537,000
2004/03/11 440 452 440 448 334,000
2004/03/10 459 459 450 451 255,000
2004/03/09 460 464 458 460 361,000
2004/03/08 462 468 460 464 528,000
2004/03/05 460 461 456 461 278,000
2004/03/04 453 460 453 456 247,000
2004/03/03 459 460 455 456 298,000
2004/03/02 455 458 450 457 612,000
2004/03/01 440 454 439 450 553,000
2004/02/27 429 438 429 438 280,000
2004/02/26 429 432 425 432 231,000
2004/02/25 426 435 426 431 277,000
2004/02/24 433 433 424 427 276,000
2004/02/23 435 440 432 438 242,000
2004/02/20 430 437 430 430 140,000
2004/02/19 429 435 429 433 166,000
2004/02/18 437 438 429 429 167,000
2004/02/17 429 430 425 430 138,000
2004/02/16 429 434 423 424 130,000
2004/02/13 418 428 418 428 239,000
2004/02/12 423 432 423 423 327,000
2004/02/10 421 425 408 418 475,000
2004/02/09 432 435 407 411 591,000
2004/02/06 429 440 425 427 225,000
2004/02/05 425 426 423 424 423,000
2004/02/04 440 446 429 435 359,000
2004/02/03 448 449 432 435 401,000
2004/02/02 446 450 441 447 179,000
2004/01/30 444 446 438 441 261,000
2004/01/29 447 447 439 443 418,000
2004/01/28 462 462 450 451 526,000
2004/01/27 462 469 461 462 595,000
2004/01/26 463 465 458 460 357,000
2004/01/23 455 465 455 460 553,000
2004/01/22 456 462 453 454 510,000
2004/01/21 452 459 451 455 275,000
2004/01/20 464 464 453 453 337,000
2004/01/19 462 468 459 459 266,000
2004/01/16 455 460 450 460 397,000
2004/01/15 467 467 459 459 301,000
2004/01/14 465 468 457 463 326,000
2004/01/13 471 474 463 465 816,000
2004/01/09 451 464 448 461 554,000
2004/01/08 444 451 443 447 386,000
2004/01/07 451 452 442 443 347,000
2004/01/06 450 454 448 450 481,000
2004/01/05 443 444 442 444 93,000

このページの先頭へ