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
2007/12/28 775 775 755 755 235,000
2007/12/27 785 785 775 780 337,000
2007/12/26 782 787 778 784 354,000
2007/12/25 785 785 767 773 307,000
2007/12/21 754 767 740 767 590,000
2007/12/20 771 774 756 757 346,000
2007/12/19 764 778 759 761 387,000
2007/12/18 755 777 755 768 498,000
2007/12/17 782 785 771 771 420,000
2007/12/14 793 798 787 794 549,000
2007/12/13 793 803 786 786 711,000
2007/12/12 794 805 780 803 606,000
2007/12/11 776 807 768 800 1,757,000
2007/12/10 795 796 773 775 753,000
2007/12/07 764 778 761 775 1,004,000
2007/12/06 756 760 743 758 588,000
2007/12/05 724 751 718 746 680,000
2007/12/04 736 746 725 733 1,006,000
2007/12/03 743 744 722 732 693,000
2007/11/30 727 746 723 742 734,000
2007/11/29 729 742 725 728 678,000
2007/11/28 718 722 708 719 635,000
2007/11/27 698 729 693 724 1,138,000
2007/11/26 688 712 684 708 946,000
2007/11/22 711 711 690 698 755,000
2007/11/21 736 748 717 721 1,031,000
2007/11/20 710 729 691 726 1,161,000
2007/11/19 728 732 713 720 742,000
2007/11/16 746 750 724 734 742,000
2007/11/15 743 752 741 748 1,068,000
2007/11/14 737 742 732 738 803,000
2007/11/13 735 740 718 724 936,000
2007/11/12 745 745 726 742 939,000
2007/11/09 764 774 750 755 1,039,000
2007/11/08 747 774 734 754 1,084,000
2007/11/07 772 783 757 762 1,412,000
2007/11/06 741 773 736 762 1,304,000
2007/11/05 749 752 732 735 912,000
2007/11/02 741 754 736 745 1,466,000
2007/11/01 723 754 723 751 1,857,000
2007/10/31 711 737 710 733 1,247,000
2007/10/30 694 730 694 728 1,689,000
2007/10/29 664 688 664 684 861,000
2007/10/26 665 671 658 667 557,000
2007/10/25 661 673 656 662 964,000
2007/10/24 667 672 662 670 623,000
2007/10/23 675 684 668 675 521,000
2007/10/22 666 674 658 671 424,000
2007/10/19 690 697 677 689 414,000
2007/10/18 682 706 682 705 409,000
2007/10/17 677 700 677 692 586,000
2007/10/16 700 706 681 687 468,000
2007/10/15 718 722 697 704 589,000
2007/10/12 725 725 716 716 370,000
2007/10/11 720 726 715 724 353,000
2007/10/10 728 728 703 720 297,000
2007/10/09 730 740 726 727 925,000
2007/10/05 724 733 721 729 750,000
2007/10/04 722 738 718 734 1,288,000
2007/10/03 715 722 711 722 509,000
2007/10/02 712 718 709 714 428,000
2007/10/01 710 717 696 711 714,000
2007/09/28 698 710 698 710 427,000
2007/09/27 705 710 694 703 945,000
2007/09/26 699 709 689 704 854,000
2007/09/25 671 681 663 677 454,000
2007/09/21 676 684 667 672 420,000
2007/09/20 686 692 673 682 371,000
2007/09/19 692 700 681 694 721,000
2007/09/18 660 670 660 662 678,000
2007/09/14 656 663 649 656 746,000
2007/09/13 662 670 653 660 685,000
2007/09/12 665 677 658 661 582,000
2007/09/11 665 675 652 670 571,000
2007/09/10 669 675 663 666 621,000
2007/09/07 678 690 678 685 532,000
2007/09/06 667 676 662 676 419,000
2007/09/05 685 693 670 677 810,000
2007/09/04 680 691 680 688 248,000
2007/09/03 693 703 683 687 768,000
2007/08/31 664 709 663 702 1,866,000
2007/08/30 652 668 645 654 600,000
2007/08/29 625 643 620 643 895,000
2007/08/28 647 669 647 658 841,000
2007/08/27 673 675 656 659 512,000
2007/08/24 650 659 647 651 511,000
2007/08/23 632 648 632 641 357,000
2007/08/22 611 637 611 627 618,000
2007/08/21 605 627 601 608 828,000
2007/08/20 597 601 587 592 495,000
2007/08/17 611 611 575 577 942,000
2007/08/16 627 630 613 623 794,000
2007/08/15 640 645 635 637 762,000
2007/08/14 646 662 639 646 710,000
2007/08/13 622 682 620 646 1,762,000
2007/08/10 616 616 584 611 1,893,000
2007/08/09 655 656 592 620 3,681,000
2007/08/08 684 687 662 665 889,000
2007/08/07 698 702 689 693 638,000
2007/08/06 688 696 679 688 646,000
2007/08/03 690 703 690 701 694,000
2007/08/02 701 705 682 690 836,000
2007/08/01 682 717 680 701 1,234,000
2007/07/31 678 695 670 684 616,000
2007/07/30 660 676 652 676 572,000
2007/07/27 671 671 660 664 538,000
2007/07/26 697 698 681 681 517,000
2007/07/25 691 693 683 688 457,000
2007/07/24 698 703 695 701 578,000
2007/07/23 695 697 683 689 441,000
2007/07/20 702 707 701 704 259,000
2007/07/19 707 714 705 711 266,000
2007/07/18 702 709 699 705 369,000
2007/07/17 709 717 700 704 391,000
2007/07/13 700 714 698 709 502,000
2007/07/12 702 704 692 696 535,000
2007/07/11 715 715 702 703 279,000
2007/07/10 719 720 714 718 168,000
2007/07/09 720 723 716 720 312,000
2007/07/06 726 726 713 718 382,000
2007/07/05 727 733 724 730 359,000
2007/07/04 726 729 724 727 251,000
2007/07/03 728 732 722 730 640,000
2007/07/02 732 733 725 731 461,000
2007/06/29 712 733 710 732 759,000
2007/06/28 706 715 706 711 373,000
2007/06/27 717 717 704 706 369,000
2007/06/26 725 726 710 716 428,000
2007/06/25 707 723 707 715 669,000
2007/06/22 710 716 706 714 406,000
2007/06/21 716 719 709 713 439,000
2007/06/20 713 716 704 715 573,000
2007/06/19 706 712 705 707 580,000
2007/06/18 698 713 696 713 568,000
2007/06/15 694 696 689 691 555,000
2007/06/14 693 698 690 696 420,000
2007/06/13 689 696 682 693 473,000
2007/06/12 695 701 684 688 556,000
2007/06/11 691 697 687 696 597,000
2007/06/08 705 713 692 699 789,000
2007/06/07 694 709 694 704 441,000
2007/06/06 693 716 690 702 955,000
2007/06/05 691 692 670 692 830,000
2007/06/04 701 706 697 701 509,000
2007/06/01 697 705 696 701 634,000
2007/05/31 697 703 692 699 648,000
2007/05/30 692 697 690 695 594,000
2007/05/29 688 696 687 692 393,000
2007/05/28 687 698 686 692 519,000
2007/05/25 674 680 664 678 841,000
2007/05/24 685 691 678 681 958,000
2007/05/23 697 700 688 693 707,000
2007/05/22 695 703 686 701 1,062,000
2007/05/21 699 707 696 701 999,000
2007/05/18 683 699 679 698 1,191,000
2007/05/17 676 687 675 680 610,000
2007/05/16 669 672 663 669 825,000
2007/05/15 686 689 670 676 957,000
2007/05/14 677 695 677 686 1,053,000
2007/05/11 678 681 664 673 909,000
2007/05/10 682 697 682 687 1,189,000
2007/05/09 691 695 681 684 1,158,000
2007/05/08 705 706 692 697 717,000
2007/05/07 711 722 704 708 910,000
2007/05/02 705 714 693 709 866,000
2007/05/01 710 711 698 706 1,116,000
2007/04/27 708 719 700 709 771,000
2007/04/26 705 710 699 707 539,000
2007/04/25 710 712 696 706 714,000
2007/04/24 715 725 703 722 756,000
2007/04/23 743 751 716 719 1,711,000
2007/04/20 724 739 724 739 880,000
2007/04/19 727 728 715 719 570,000
2007/04/18 724 730 720 725 495,000
2007/04/17 728 736 724 729 834,000
2007/04/16 724 730 717 722 471,000
2007/04/13 730 737 716 718 526,000
2007/04/12 734 738 723 735 674,000
2007/04/11 732 736 729 734 572,000
2007/04/10 740 741 731 736 748,000
2007/04/09 722 739 722 739 759,000
2007/04/06 716 723 715 718 459,000
2007/04/05 710 716 705 713 546,000
2007/04/04 701 711 696 707 858,000
2007/04/03 699 702 694 700 646,000
2007/04/02 710 727 697 697 1,175,000
2007/03/30 707 709 698 705 380,000
2007/03/29 702 706 681 703 1,019,000
2007/03/28 709 717 705 707 545,000
2007/03/27 708 714 703 709 426,000
2007/03/26 714 717 705 717 802,000
2007/03/23 724 724 713 719 512,000
2007/03/22 707 721 704 717 749,000
2007/03/20 699 703 695 701 749,000
2007/03/19 686 696 679 695 852,000
2007/03/16 696 704 687 694 826,000
2007/03/15 692 699 687 689 882,000
2007/03/14 670 680 662 672 905,000
2007/03/13 701 701 690 692 724,000
2007/03/12 703 707 697 703 982,000
2007/03/09 679 693 679 685 1,449,000
2007/03/08 660 674 654 673 883,000
2007/03/07 690 690 660 661 1,928,000
2007/03/06 667 693 667 688 1,191,000
2007/03/05 674 680 659 660 1,466,000
2007/03/02 713 713 698 698 1,020,000
2007/03/01 718 727 711 722 1,438,000
2007/02/28 694 735 690 729 1,047,000
2007/02/27 747 768 746 764 1,094,000
2007/02/26 755 757 749 749 441,000
2007/02/23 752 761 740 759 645,000
2007/02/22 748 757 746 752 1,233,000
2007/02/21 739 746 735 738 698,000
2007/02/20 738 754 734 746 1,215,000
2007/02/19 730 738 726 737 1,000,000
2007/02/16 726 730 722 726 1,269,000
2007/02/15 725 727 718 726 954,000
2007/02/14 725 733 721 725 1,316,000
2007/02/13 697 728 697 724 1,775,000
2007/02/09 686 709 686 704 1,475,000
2007/02/08 680 697 680 691 1,121,000
2007/02/07 691 691 674 682 890,000
2007/02/06 663 692 661 690 1,758,000
2007/02/05 665 682 662 673 2,495,000
2007/02/02 643 670 641 664 1,929,000
2007/02/01 629 645 629 642 1,113,000
2007/01/31 623 630 615 622 683,000
2007/01/30 625 625 616 616 477,000
2007/01/29 616 624 615 623 384,000
2007/01/26 621 627 613 613 722,000
2007/01/25 632 632 621 621 461,000
2007/01/24 633 633 627 629 374,000
2007/01/23 625 633 624 630 527,000
2007/01/22 626 632 625 627 420,000
2007/01/19 617 623 614 622 367,000
2007/01/18 618 621 616 620 298,000
2007/01/17 616 620 612 618 301,000
2007/01/16 618 622 617 620 230,000
2007/01/15 620 624 619 622 422,000
2007/01/12 614 620 609 615 397,000
2007/01/11 606 614 606 609 321,000
2007/01/10 615 617 603 607 286,000
2007/01/09 605 619 604 615 447,000
2007/01/05 609 614 605 609 696,000
2007/01/04 618 620 613 619 156,000

このページの先頭へ