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 |
---|---|---|---|---|---|
2015/12/30 | 427 | 442 | 427 | 433 | 1,656,000 |
2015/12/29 | 431 | 431 | 419 | 425 | 968,000 |
2015/12/28 | 423 | 442 | 419 | 429 | 2,170,000 |
2015/12/25 | 410 | 417 | 408 | 416 | 1,393,000 |
2015/12/24 | 391 | 417 | 391 | 412 | 2,933,000 |
2015/12/22 | 400 | 402 | 394 | 399 | 2,421,000 |
2015/12/21 | 405 | 407 | 397 | 404 | 3,110,000 |
2015/12/18 | 414 | 422 | 407 | 411 | 2,698,000 |
2015/12/17 | 414 | 419 | 406 | 411 | 2,825,000 |
2015/12/16 | 414 | 420 | 409 | 411 | 3,707,000 |
2015/12/15 | 386 | 431 | 386 | 419 | 7,934,000 |
2015/12/14 | 386 | 388 | 378 | 384 | 1,447,000 |
2015/12/11 | 378 | 393 | 376 | 390 | 1,866,000 |
2015/12/10 | 376 | 379 | 373 | 377 | 935,000 |
2015/12/09 | 377 | 382 | 374 | 375 | 967,000 |
2015/12/08 | 379 | 379 | 371 | 377 | 1,490,000 |
2015/12/07 | 388 | 389 | 376 | 378 | 1,139,000 |
2015/12/04 | 379 | 386 | 377 | 384 | 1,348,000 |
2015/12/03 | 376 | 384 | 375 | 382 | 1,345,000 |
2015/12/02 | 370 | 377 | 369 | 374 | 965,000 |
2015/12/01 | 369 | 374 | 368 | 369 | 674,000 |
2015/11/30 | 370 | 372 | 367 | 369 | 697,000 |
2015/11/27 | 367 | 368 | 365 | 365 | 838,000 |
2015/11/26 | 371 | 374 | 367 | 367 | 1,026,000 |
2015/11/25 | 365 | 368 | 363 | 367 | 927,000 |
2015/11/24 | 368 | 369 | 363 | 365 | 1,107,000 |
2015/11/20 | 369 | 371 | 365 | 370 | 1,236,000 |
2015/11/19 | 370 | 372 | 363 | 367 | 1,506,000 |
2015/11/18 | 376 | 376 | 366 | 367 | 2,142,000 |
2015/11/17 | 383 | 384 | 366 | 376 | 3,659,000 |
2015/11/16 | 385 | 394 | 385 | 391 | 1,245,000 |
2015/11/13 | 393 | 396 | 385 | 389 | 2,232,000 |
2015/11/12 | 396 | 400 | 390 | 399 | 1,474,000 |
2015/11/11 | 400 | 404 | 387 | 398 | 1,849,000 |
2015/11/10 | 398 | 404 | 396 | 402 | 1,059,000 |
2015/11/09 | 395 | 407 | 395 | 405 | 1,851,000 |
2015/11/06 | 371 | 403 | 367 | 403 | 6,161,000 |
2015/11/05 | 410 | 415 | 396 | 397 | 3,221,000 |
2015/11/04 | 436 | 454 | 436 | 450 | 1,904,000 |
2015/11/02 | 432 | 437 | 426 | 431 | 1,326,000 |
2015/10/30 | 451 | 451 | 437 | 440 | 1,433,000 |
2015/10/29 | 450 | 458 | 446 | 454 | 1,530,000 |
2015/10/28 | 453 | 455 | 446 | 448 | 924,000 |
2015/10/27 | 462 | 464 | 453 | 460 | 798,000 |
2015/10/26 | 468 | 470 | 464 | 465 | 570,000 |
2015/10/23 | 465 | 468 | 458 | 463 | 978,000 |
2015/10/22 | 456 | 460 | 452 | 457 | 877,000 |
2015/10/21 | 450 | 463 | 449 | 458 | 1,229,000 |
2015/10/20 | 439 | 454 | 439 | 454 | 1,812,000 |
2015/10/19 | 440 | 440 | 426 | 435 | 832,000 |
2015/10/16 | 432 | 442 | 432 | 438 | 813,000 |
2015/10/15 | 425 | 438 | 425 | 433 | 772,000 |
2015/10/14 | 433 | 434 | 425 | 432 | 1,692,000 |
2015/10/13 | 425 | 434 | 423 | 433 | 2,020,000 |
2015/10/09 | 411 | 417 | 407 | 415 | 891,000 |
2015/10/08 | 401 | 416 | 400 | 411 | 1,349,000 |
2015/10/07 | 398 | 404 | 395 | 401 | 1,137,000 |
2015/10/06 | 391 | 401 | 391 | 392 | 1,105,000 |
2015/10/05 | 384 | 388 | 382 | 382 | 955,000 |
2015/10/02 | 377 | 383 | 371 | 379 | 1,486,000 |
2015/10/01 | 381 | 384 | 375 | 382 | 945,000 |
2015/09/30 | 372 | 385 | 372 | 380 | 1,167,000 |
2015/09/29 | 378 | 378 | 364 | 365 | 1,328,000 |
2015/09/28 | 387 | 389 | 380 | 383 | 1,205,000 |
2015/09/25 | 397 | 397 | 385 | 387 | 2,111,000 |
2015/09/24 | 413 | 413 | 395 | 395 | 1,178,000 |
2015/09/18 | 423 | 427 | 414 | 421 | 904,000 |
2015/09/17 | 428 | 435 | 425 | 429 | 1,491,000 |
2015/09/16 | 429 | 436 | 423 | 428 | 1,932,000 |
2015/09/15 | 430 | 436 | 425 | 427 | 786,000 |
2015/09/14 | 437 | 440 | 422 | 429 | 735,000 |
2015/09/11 | 435 | 446 | 435 | 436 | 900,000 |
2015/09/10 | 436 | 446 | 428 | 443 | 1,166,000 |
2015/09/09 | 451 | 457 | 435 | 445 | 1,513,000 |
2015/09/08 | 434 | 448 | 431 | 436 | 903,000 |
2015/09/07 | 430 | 432 | 412 | 431 | 1,169,000 |
2015/09/04 | 428 | 434 | 420 | 431 | 1,470,000 |
2015/09/03 | 420 | 427 | 416 | 426 | 1,054,000 |
2015/09/02 | 420 | 424 | 413 | 417 | 1,386,000 |
2015/09/01 | 442 | 457 | 433 | 433 | 1,503,000 |
2015/08/31 | 437 | 456 | 434 | 451 | 2,280,000 |
2015/08/28 | 431 | 446 | 431 | 445 | 919,000 |
2015/08/27 | 435 | 435 | 416 | 420 | 1,136,000 |
2015/08/26 | 414 | 425 | 406 | 421 | 1,133,000 |
2015/08/25 | 407 | 426 | 394 | 406 | 1,578,000 |
2015/08/24 | 421 | 429 | 415 | 415 | 1,257,000 |
2015/08/21 | 447 | 447 | 436 | 437 | 1,413,000 |
2015/08/20 | 457 | 460 | 452 | 455 | 1,210,000 |
2015/08/19 | 455 | 465 | 452 | 461 | 1,848,000 |
2015/08/18 | 457 | 463 | 456 | 458 | 1,598,000 |
2015/08/17 | 461 | 467 | 455 | 459 | 1,093,000 |
2015/08/14 | 470 | 470 | 458 | 462 | 1,388,000 |
2015/08/13 | 470 | 473 | 468 | 470 | 1,272,000 |
2015/08/12 | 474 | 474 | 469 | 470 | 1,373,000 |
2015/08/11 | 476 | 479 | 472 | 473 | 1,342,000 |
2015/08/10 | 477 | 479 | 472 | 472 | 1,555,000 |
2015/08/07 | 479 | 482 | 475 | 477 | 3,928,000 |
2015/08/06 | 499 | 499 | 475 | 480 | 8,863,000 |
2015/08/05 | 537 | 537 | 537 | 537 | 276,000 |
2015/08/04 | 634 | 637 | 627 | 637 | 636,000 |
2015/08/03 | 639 | 646 | 628 | 632 | 828,000 |
2015/07/31 | 619 | 651 | 612 | 651 | 1,438,000 |
2015/07/30 | 616 | 620 | 607 | 609 | 566,000 |
2015/07/29 | 612 | 625 | 605 | 622 | 1,332,000 |
2015/07/28 | 601 | 612 | 595 | 612 | 1,062,000 |
2015/07/27 | 605 | 606 | 598 | 603 | 1,070,000 |
2015/07/24 | 613 | 615 | 598 | 600 | 1,552,000 |
2015/07/23 | 607 | 619 | 597 | 616 | 1,071,000 |
2015/07/22 | 633 | 633 | 608 | 608 | 1,093,000 |
2015/07/21 | 613 | 631 | 613 | 626 | 964,000 |
2015/07/17 | 620 | 624 | 606 | 609 | 1,362,000 |
2015/07/16 | 640 | 641 | 625 | 627 | 824,000 |
2015/07/15 | 632 | 638 | 630 | 634 | 514,000 |
2015/07/14 | 633 | 633 | 622 | 626 | 502,000 |
2015/07/13 | 615 | 627 | 613 | 623 | 422,000 |
2015/07/10 | 618 | 623 | 612 | 616 | 891,000 |
2015/07/09 | 620 | 623 | 600 | 618 | 1,071,000 |
2015/07/08 | 649 | 650 | 636 | 636 | 920,000 |
2015/07/07 | 643 | 648 | 640 | 646 | 1,084,000 |
2015/07/06 | 646 | 649 | 635 | 640 | 1,234,000 |
2015/07/03 | 638 | 648 | 633 | 646 | 1,017,000 |
2015/07/02 | 649 | 649 | 637 | 638 | 1,430,000 |
2015/07/01 | 658 | 662 | 632 | 639 | 2,488,000 |
2015/06/30 | 666 | 670 | 658 | 663 | 934,000 |
2015/06/29 | 665 | 676 | 665 | 667 | 685,000 |
2015/06/26 | 692 | 695 | 682 | 690 | 861,000 |
2015/06/25 | 691 | 703 | 686 | 696 | 892,000 |
2015/06/24 | 712 | 714 | 700 | 704 | 1,064,000 |
2015/06/23 | 705 | 717 | 704 | 715 | 1,116,000 |
2015/06/22 | 699 | 713 | 699 | 709 | 1,486,000 |
2015/06/19 | 663 | 713 | 663 | 705 | 3,630,000 |
2015/06/18 | 670 | 675 | 663 | 663 | 956,000 |
2015/06/17 | 657 | 676 | 657 | 673 | 1,459,000 |
2015/06/16 | 665 | 667 | 656 | 663 | 676,000 |
2015/06/15 | 655 | 665 | 648 | 665 | 1,048,000 |
2015/06/12 | 667 | 667 | 659 | 662 | 739,000 |
2015/06/11 | 667 | 667 | 656 | 661 | 547,000 |
2015/06/10 | 660 | 666 | 654 | 660 | 980,000 |
2015/06/09 | 665 | 665 | 653 | 660 | 722,000 |
2015/06/08 | 670 | 670 | 662 | 665 | 641,000 |
2015/06/05 | 664 | 668 | 661 | 664 | 809,000 |
2015/06/04 | 659 | 665 | 658 | 663 | 739,000 |
2015/06/03 | 661 | 661 | 652 | 658 | 708,000 |
2015/06/02 | 662 | 662 | 652 | 661 | 748,000 |
2015/06/01 | 666 | 666 | 651 | 657 | 548,000 |
2015/05/29 | 654 | 664 | 654 | 661 | 751,000 |
2015/05/28 | 655 | 656 | 651 | 654 | 663,000 |
2015/05/27 | 642 | 654 | 642 | 654 | 592,000 |
2015/05/26 | 647 | 651 | 642 | 650 | 525,000 |
2015/05/25 | 661 | 663 | 645 | 647 | 915,000 |
2015/05/22 | 653 | 663 | 648 | 663 | 1,053,000 |
2015/05/21 | 644 | 653 | 641 | 650 | 991,000 |
2015/05/20 | 645 | 645 | 638 | 641 | 742,000 |
2015/05/19 | 634 | 644 | 634 | 642 | 743,000 |
2015/05/18 | 633 | 640 | 630 | 634 | 934,000 |
2015/05/15 | 626 | 635 | 624 | 633 | 803,000 |
2015/05/14 | 631 | 642 | 626 | 626 | 1,466,000 |
2015/05/13 | 625 | 635 | 621 | 630 | 1,655,000 |
2015/05/12 | 600 | 620 | 598 | 613 | 5,018,000 |
2015/05/11 | 638 | 655 | 638 | 648 | 2,594,000 |
2015/05/08 | 668 | 668 | 657 | 658 | 1,051,000 |
2015/05/07 | 674 | 674 | 664 | 666 | 912,000 |
2015/05/01 | 660 | 670 | 653 | 664 | 1,695,000 |
2015/04/30 | 686 | 686 | 664 | 665 | 2,204,000 |
2015/04/28 | 696 | 701 | 688 | 690 | 680,000 |
2015/04/27 | 707 | 709 | 693 | 699 | 879,000 |
2015/04/24 | 710 | 716 | 706 | 709 | 1,102,000 |
2015/04/23 | 715 | 718 | 704 | 708 | 2,141,000 |
2015/04/22 | 691 | 701 | 686 | 698 | 1,289,000 |
2015/04/21 | 676 | 684 | 671 | 683 | 1,317,000 |
2015/04/20 | 688 | 690 | 671 | 672 | 1,752,000 |
2015/04/17 | 696 | 697 | 686 | 687 | 1,822,000 |
2015/04/16 | 707 | 708 | 695 | 701 | 2,787,000 |
2015/04/15 | 725 | 727 | 716 | 718 | 1,117,000 |
2015/04/14 | 725 | 740 | 724 | 735 | 919,000 |
2015/04/13 | 733 | 734 | 722 | 725 | 960,000 |
2015/04/10 | 744 | 744 | 736 | 740 | 843,000 |
2015/04/09 | 755 | 755 | 743 | 746 | 667,000 |
2015/04/08 | 751 | 764 | 748 | 757 | 736,000 |
2015/04/07 | 744 | 747 | 740 | 744 | 764,000 |
2015/04/06 | 742 | 746 | 734 | 743 | 588,000 |
2015/04/03 | 757 | 760 | 741 | 744 | 1,435,000 |
2015/04/02 | 755 | 773 | 755 | 768 | 1,313,000 |
2015/04/01 | 786 | 786 | 763 | 764 | 1,385,000 |
2015/03/31 | 798 | 803 | 791 | 795 | 904,000 |
2015/03/30 | 778 | 796 | 777 | 784 | 1,077,000 |
2015/03/27 | 777 | 790 | 773 | 781 | 1,286,000 |
2015/03/26 | 782 | 782 | 768 | 776 | 1,047,000 |
2015/03/25 | 779 | 792 | 779 | 790 | 838,000 |
2015/03/24 | 780 | 789 | 777 | 786 | 1,265,000 |
2015/03/23 | 794 | 796 | 787 | 792 | 807,000 |
2015/03/20 | 786 | 797 | 782 | 797 | 583,000 |
2015/03/19 | 777 | 789 | 772 | 786 | 629,000 |
2015/03/18 | 762 | 783 | 762 | 782 | 576,000 |
2015/03/17 | 771 | 776 | 764 | 765 | 643,000 |
2015/03/16 | 777 | 783 | 767 | 771 | 919,000 |
2015/03/13 | 760 | 786 | 753 | 783 | 1,635,000 |
2015/03/12 | 768 | 768 | 753 | 755 | 839,000 |
2015/03/11 | 745 | 765 | 745 | 758 | 1,154,000 |
2015/03/10 | 745 | 758 | 742 | 750 | 715,000 |
2015/03/09 | 745 | 752 | 743 | 750 | 939,000 |
2015/03/06 | 742 | 761 | 734 | 760 | 1,159,000 |
2015/03/05 | 732 | 740 | 729 | 736 | 627,000 |
2015/03/04 | 731 | 733 | 714 | 731 | 1,009,000 |
2015/03/03 | 744 | 746 | 735 | 737 | 736,000 |
2015/03/02 | 726 | 737 | 726 | 735 | 664,000 |
2015/02/27 | 728 | 733 | 722 | 726 | 649,000 |
2015/02/26 | 722 | 728 | 716 | 727 | 840,000 |
2015/02/25 | 728 | 730 | 720 | 723 | 796,000 |
2015/02/24 | 732 | 734 | 714 | 723 | 1,156,000 |
2015/02/23 | 747 | 748 | 733 | 738 | 913,000 |
2015/02/20 | 736 | 743 | 732 | 741 | 480,000 |
2015/02/19 | 731 | 738 | 728 | 737 | 638,000 |
2015/02/18 | 727 | 732 | 721 | 731 | 819,000 |
2015/02/17 | 712 | 728 | 712 | 716 | 766,000 |
2015/02/16 | 706 | 715 | 705 | 712 | 626,000 |
2015/02/13 | 714 | 716 | 704 | 706 | 381,000 |
2015/02/12 | 714 | 719 | 708 | 713 | 989,000 |
2015/02/10 | 719 | 725 | 697 | 702 | 1,273,000 |
2015/02/09 | 726 | 730 | 718 | 721 | 381,000 |
2015/02/06 | 714 | 728 | 711 | 723 | 829,000 |
2015/02/05 | 720 | 723 | 700 | 704 | 1,119,000 |
2015/02/04 | 738 | 742 | 725 | 729 | 1,233,000 |
2015/02/03 | 731 | 732 | 718 | 723 | 1,771,000 |
2015/02/02 | 724 | 724 | 710 | 716 | 1,356,000 |
2015/01/30 | 749 | 749 | 724 | 733 | 2,571,000 |
2015/01/29 | 754 | 760 | 726 | 748 | 4,276,000 |
2015/01/28 | 801 | 816 | 796 | 811 | 1,024,000 |
2015/01/27 | 807 | 821 | 802 | 816 | 518,000 |
2015/01/26 | 798 | 811 | 793 | 797 | 737,000 |
2015/01/23 | 790 | 808 | 790 | 801 | 1,028,000 |
2015/01/22 | 805 | 815 | 784 | 787 | 974,000 |
2015/01/21 | 807 | 818 | 799 | 811 | 1,608,000 |
2015/01/20 | 795 | 814 | 792 | 812 | 640,000 |
2015/01/19 | 795 | 800 | 784 | 790 | 590,000 |
2015/01/16 | 780 | 795 | 774 | 794 | 712,000 |
2015/01/15 | 786 | 803 | 786 | 802 | 255,000 |
2015/01/14 | 793 | 796 | 783 | 786 | 394,000 |
2015/01/13 | 789 | 807 | 783 | 805 | 379,000 |
2015/01/09 | 810 | 812 | 800 | 803 | 351,000 |
2015/01/08 | 801 | 810 | 794 | 805 | 446,000 |
2015/01/07 | 784 | 803 | 784 | 798 | 393,000 |
2015/01/06 | 805 | 808 | 794 | 796 | 707,000 |
2015/01/05 | 823 | 834 | 810 | 828 | 472,000 |