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 |
---|---|---|---|---|---|
2018/12/28 | 2,539 | 2,591 | 2,539 | 2,563 | 165,200 |
2018/12/27 | 2,509 | 2,562 | 2,488 | 2,550 | 255,900 |
2018/12/26 | 2,449 | 2,476 | 2,405 | 2,440 | 171,100 |
2018/12/25 | 2,348 | 2,393 | 2,325 | 2,382 | 130,500 |
2018/12/21 | 2,440 | 2,473 | 2,425 | 2,448 | 219,100 |
2018/12/20 | 2,515 | 2,527 | 2,435 | 2,459 | 230,400 |
2018/12/19 | 2,562 | 2,566 | 2,518 | 2,545 | 271,200 |
2018/12/18 | 2,656 | 2,667 | 2,560 | 2,570 | 388,400 |
2018/12/17 | 2,643 | 2,687 | 2,643 | 2,683 | 134,900 |
2018/12/14 | 2,644 | 2,671 | 2,628 | 2,649 | 110,200 |
2018/12/13 | 2,674 | 2,676 | 2,640 | 2,646 | 97,200 |
2018/12/12 | 2,673 | 2,691 | 2,659 | 2,672 | 117,400 |
2018/12/11 | 2,714 | 2,741 | 2,657 | 2,663 | 85,200 |
2018/12/10 | 2,774 | 2,790 | 2,710 | 2,716 | 144,600 |
2018/12/07 | 2,880 | 2,908 | 2,815 | 2,831 | 120,400 |
2018/12/06 | 2,935 | 2,985 | 2,850 | 2,905 | 251,900 |
2018/12/05 | 3,030 | 3,070 | 3,000 | 3,005 | 192,600 |
2018/12/04 | 3,100 | 3,140 | 3,095 | 3,095 | 102,600 |
2018/12/03 | 3,095 | 3,120 | 3,075 | 3,110 | 86,400 |
2018/11/30 | 3,080 | 3,105 | 3,040 | 3,065 | 152,300 |
2018/11/29 | 3,070 | 3,115 | 3,045 | 3,100 | 92,800 |
2018/11/28 | 2,991 | 3,050 | 2,982 | 3,020 | 183,800 |
2018/11/27 | 3,015 | 3,020 | 2,986 | 2,994 | 122,100 |
2018/11/26 | 3,020 | 3,025 | 2,987 | 2,996 | 125,300 |
2018/11/22 | 3,045 | 3,060 | 3,030 | 3,040 | 97,800 |
2018/11/21 | 3,035 | 3,055 | 2,951 | 3,010 | 352,200 |
2018/11/20 | 3,095 | 3,110 | 3,060 | 3,090 | 276,900 |
2018/11/19 | 3,080 | 3,110 | 3,070 | 3,100 | 156,900 |
2018/11/16 | 3,100 | 3,130 | 3,085 | 3,105 | 143,300 |
2018/11/15 | 3,085 | 3,115 | 3,075 | 3,105 | 195,700 |
2018/11/14 | 3,115 | 3,120 | 3,085 | 3,105 | 127,000 |
2018/11/13 | 3,140 | 3,140 | 3,075 | 3,105 | 239,600 |
2018/11/12 | 3,215 | 3,230 | 3,180 | 3,200 | 239,600 |
2018/11/09 | 3,325 | 3,335 | 3,250 | 3,270 | 236,800 |
2018/11/08 | 3,330 | 3,370 | 3,245 | 3,335 | 329,400 |
2018/11/07 | 3,410 | 3,420 | 3,380 | 3,395 | 159,100 |
2018/11/06 | 3,405 | 3,445 | 3,395 | 3,410 | 104,100 |
2018/11/05 | 3,390 | 3,415 | 3,375 | 3,395 | 160,500 |
2018/11/02 | 3,390 | 3,425 | 3,365 | 3,410 | 189,200 |
2018/11/01 | 3,305 | 3,435 | 3,305 | 3,405 | 165,500 |
2018/10/31 | 3,305 | 3,370 | 3,285 | 3,370 | 148,500 |
2018/10/30 | 3,200 | 3,320 | 3,150 | 3,305 | 439,900 |
2018/10/29 | 3,340 | 3,355 | 3,255 | 3,270 | 217,700 |
2018/10/26 | 3,410 | 3,410 | 3,325 | 3,355 | 253,100 |
2018/10/25 | 3,345 | 3,390 | 3,310 | 3,355 | 221,600 |
2018/10/24 | 3,425 | 3,450 | 3,390 | 3,415 | 128,300 |
2018/10/23 | 3,470 | 3,485 | 3,395 | 3,415 | 126,700 |
2018/10/22 | 3,400 | 3,480 | 3,355 | 3,435 | 153,300 |
2018/10/19 | 3,410 | 3,465 | 3,400 | 3,445 | 167,800 |
2018/10/18 | 3,455 | 3,455 | 3,415 | 3,435 | 169,500 |
2018/10/17 | 3,475 | 3,495 | 3,440 | 3,480 | 142,400 |
2018/10/16 | 3,425 | 3,475 | 3,410 | 3,445 | 159,100 |
2018/10/15 | 3,330 | 3,380 | 3,315 | 3,365 | 134,900 |
2018/10/12 | 3,290 | 3,340 | 3,275 | 3,325 | 180,000 |
2018/10/11 | 3,350 | 3,355 | 3,270 | 3,310 | 196,500 |
2018/10/10 | 3,380 | 3,495 | 3,360 | 3,395 | 209,300 |
2018/10/09 | 3,420 | 3,435 | 3,365 | 3,385 | 141,000 |
2018/10/05 | 3,400 | 3,460 | 3,390 | 3,445 | 111,800 |
2018/10/04 | 3,400 | 3,480 | 3,380 | 3,450 | 135,000 |
2018/10/03 | 3,390 | 3,405 | 3,350 | 3,375 | 145,100 |
2018/10/02 | 3,390 | 3,420 | 3,360 | 3,390 | 169,700 |
2018/10/01 | 3,325 | 3,360 | 3,300 | 3,350 | 72,600 |
2018/09/28 | 3,305 | 3,335 | 3,280 | 3,310 | 95,000 |
2018/09/27 | 3,395 | 3,400 | 3,295 | 3,305 | 125,700 |
2018/09/26 | 3,475 | 3,475 | 3,410 | 3,450 | 119,800 |
2018/09/26 | 1 -> 0.20 分割 | ||||
2018/09/25 | 680 | 686 | 678 | 686 | 428,000 |
2018/09/21 | 684 | 688 | 677 | 681 | 518,000 |
2018/09/20 | 693 | 693 | 678 | 681 | 382,000 |
2018/09/19 | 691 | 694 | 686 | 691 | 441,000 |
2018/09/18 | 690 | 694 | 685 | 688 | 512,000 |
2018/09/14 | 690 | 692 | 686 | 690 | 765,000 |
2018/09/13 | 684 | 693 | 684 | 690 | 537,000 |
2018/09/12 | 689 | 691 | 683 | 689 | 512,000 |
2018/09/11 | 686 | 692 | 684 | 689 | 640,000 |
2018/09/10 | 680 | 688 | 675 | 686 | 821,000 |
2018/09/07 | 685 | 685 | 670 | 682 | 935,000 |
2018/09/06 | 689 | 689 | 681 | 685 | 468,000 |
2018/09/05 | 686 | 695 | 684 | 689 | 838,000 |
2018/09/04 | 677 | 690 | 673 | 686 | 1,602,000 |
2018/09/03 | 670 | 682 | 667 | 675 | 1,510,000 |
2018/08/31 | 669 | 671 | 666 | 666 | 446,000 |
2018/08/30 | 674 | 675 | 668 | 674 | 338,000 |
2018/08/29 | 667 | 677 | 667 | 674 | 573,000 |
2018/08/28 | 676 | 681 | 672 | 674 | 288,000 |
2018/08/27 | 661 | 675 | 661 | 673 | 412,000 |
2018/08/24 | 667 | 670 | 663 | 666 | 291,000 |
2018/08/23 | 661 | 666 | 658 | 662 | 328,000 |
2018/08/22 | 658 | 671 | 658 | 667 | 509,000 |
2018/08/21 | 657 | 663 | 655 | 658 | 371,000 |
2018/08/20 | 650 | 655 | 649 | 653 | 351,000 |
2018/08/17 | 647 | 657 | 646 | 656 | 350,000 |
2018/08/16 | 651 | 657 | 646 | 650 | 870,000 |
2018/08/15 | 678 | 679 | 660 | 666 | 357,000 |
2018/08/14 | 670 | 682 | 668 | 680 | 392,000 |
2018/08/13 | 656 | 677 | 655 | 664 | 547,000 |
2018/08/10 | 657 | 661 | 650 | 655 | 454,000 |
2018/08/09 | 675 | 681 | 655 | 658 | 942,000 |
2018/08/08 | 672 | 710 | 672 | 685 | 2,551,000 |
2018/08/07 | 660 | 669 | 659 | 668 | 309,000 |
2018/08/06 | 649 | 667 | 648 | 665 | 427,000 |
2018/08/03 | 649 | 653 | 647 | 650 | 322,000 |
2018/08/02 | 652 | 658 | 647 | 649 | 296,000 |
2018/08/01 | 656 | 656 | 649 | 653 | 345,000 |
2018/07/31 | 653 | 653 | 643 | 650 | 496,000 |
2018/07/30 | 667 | 667 | 652 | 653 | 323,000 |
2018/07/27 | 668 | 670 | 663 | 668 | 171,000 |
2018/07/26 | 664 | 666 | 659 | 661 | 273,000 |
2018/07/25 | 664 | 665 | 657 | 660 | 261,000 |
2018/07/24 | 665 | 666 | 658 | 660 | 264,000 |
2018/07/23 | 664 | 670 | 659 | 660 | 203,000 |
2018/07/20 | 667 | 670 | 661 | 664 | 190,000 |
2018/07/19 | 662 | 672 | 662 | 667 | 330,000 |
2018/07/18 | 671 | 678 | 652 | 657 | 448,000 |
2018/07/17 | 658 | 671 | 656 | 667 | 701,000 |
2018/07/13 | 649 | 653 | 648 | 650 | 268,000 |
2018/07/12 | 654 | 655 | 649 | 649 | 302,000 |
2018/07/11 | 657 | 658 | 650 | 654 | 438,000 |
2018/07/10 | 665 | 665 | 657 | 657 | 387,000 |
2018/07/09 | 660 | 662 | 651 | 659 | 527,000 |
2018/07/06 | 648 | 654 | 647 | 653 | 405,000 |
2018/07/05 | 655 | 655 | 647 | 648 | 428,000 |
2018/07/04 | 655 | 659 | 649 | 650 | 408,000 |
2018/07/03 | 666 | 666 | 654 | 660 | 538,000 |
2018/07/02 | 678 | 680 | 665 | 666 | 491,000 |
2018/06/29 | 685 | 690 | 675 | 675 | 620,000 |
2018/06/28 | 664 | 678 | 663 | 677 | 733,000 |
2018/06/27 | 658 | 668 | 654 | 664 | 552,000 |
2018/06/26 | 659 | 659 | 648 | 658 | 496,000 |
2018/06/25 | 665 | 670 | 659 | 663 | 429,000 |
2018/06/22 | 662 | 665 | 652 | 665 | 966,000 |
2018/06/21 | 658 | 664 | 654 | 655 | 372,000 |
2018/06/20 | 653 | 662 | 651 | 659 | 492,000 |
2018/06/19 | 662 | 669 | 653 | 656 | 590,000 |
2018/06/18 | 670 | 670 | 657 | 662 | 487,000 |
2018/06/15 | 663 | 677 | 663 | 670 | 1,030,000 |
2018/06/14 | 655 | 657 | 646 | 655 | 384,000 |
2018/06/13 | 659 | 663 | 655 | 658 | 540,000 |
2018/06/12 | 658 | 658 | 648 | 652 | 300,000 |
2018/06/11 | 656 | 658 | 647 | 655 | 385,000 |
2018/06/08 | 658 | 664 | 656 | 657 | 494,000 |
2018/06/07 | 664 | 666 | 661 | 664 | 407,000 |
2018/06/06 | 667 | 667 | 653 | 656 | 440,000 |
2018/06/05 | 651 | 664 | 650 | 663 | 640,000 |
2018/06/04 | 651 | 655 | 645 | 649 | 594,000 |
2018/06/01 | 649 | 654 | 645 | 645 | 641,000 |
2018/05/31 | 660 | 661 | 652 | 657 | 700,000 |
2018/05/30 | 657 | 662 | 653 | 657 | 426,000 |
2018/05/29 | 671 | 672 | 659 | 667 | 593,000 |
2018/05/28 | 669 | 674 | 662 | 671 | 463,000 |
2018/05/25 | 670 | 675 | 663 | 664 | 704,000 |
2018/05/24 | 674 | 678 | 666 | 670 | 503,000 |
2018/05/23 | 672 | 677 | 665 | 674 | 616,000 |
2018/05/22 | 673 | 674 | 667 | 672 | 492,000 |
2018/05/21 | 670 | 673 | 664 | 667 | 547,000 |
2018/05/18 | 645 | 663 | 644 | 659 | 1,291,000 |
2018/05/17 | 644 | 647 | 641 | 644 | 428,000 |
2018/05/16 | 639 | 649 | 639 | 644 | 530,000 |
2018/05/15 | 645 | 646 | 639 | 641 | 225,000 |
2018/05/14 | 639 | 649 | 639 | 645 | 356,000 |
2018/05/11 | 646 | 651 | 641 | 646 | 684,000 |
2018/05/10 | 615 | 645 | 607 | 637 | 1,605,000 |
2018/05/09 | 610 | 620 | 603 | 617 | 799,000 |
2018/05/08 | 608 | 612 | 597 | 606 | 938,000 |
2018/05/07 | 620 | 623 | 612 | 612 | 602,000 |
2018/05/02 | 621 | 622 | 614 | 620 | 446,000 |
2018/05/01 | 626 | 626 | 610 | 616 | 528,000 |
2018/04/27 | 639 | 639 | 622 | 626 | 811,000 |
2018/04/26 | 638 | 640 | 632 | 639 | 459,000 |
2018/04/25 | 626 | 634 | 624 | 633 | 300,000 |
2018/04/24 | 631 | 632 | 624 | 628 | 470,000 |
2018/04/23 | 630 | 635 | 624 | 625 | 285,000 |
2018/04/20 | 628 | 634 | 627 | 630 | 321,000 |
2018/04/19 | 635 | 640 | 633 | 635 | 327,000 |
2018/04/18 | 628 | 635 | 624 | 634 | 218,000 |
2018/04/17 | 639 | 639 | 624 | 628 | 507,000 |
2018/04/16 | 636 | 641 | 632 | 639 | 406,000 |
2018/04/13 | 642 | 649 | 637 | 641 | 575,000 |
2018/04/12 | 648 | 650 | 637 | 638 | 639,000 |
2018/04/11 | 634 | 650 | 634 | 645 | 751,000 |
2018/04/10 | 622 | 637 | 619 | 633 | 798,000 |
2018/04/09 | 603 | 616 | 602 | 616 | 439,000 |
2018/04/06 | 612 | 614 | 603 | 606 | 420,000 |
2018/04/05 | 616 | 616 | 607 | 611 | 410,000 |
2018/04/04 | 616 | 620 | 610 | 613 | 387,000 |
2018/04/03 | 610 | 612 | 605 | 612 | 446,000 |
2018/04/02 | 625 | 626 | 616 | 618 | 379,000 |
2018/03/30 | 630 | 631 | 623 | 628 | 453,000 |
2018/03/29 | 631 | 634 | 617 | 622 | 330,000 |
2018/03/28 | 624 | 626 | 620 | 625 | 315,000 |
2018/03/27 | 622 | 638 | 622 | 637 | 362,000 |
2018/03/26 | 615 | 621 | 604 | 621 | 504,000 |
2018/03/23 | 616 | 618 | 609 | 613 | 663,000 |
2018/03/22 | 631 | 638 | 628 | 638 | 471,000 |
2018/03/20 | 628 | 634 | 628 | 633 | 375,000 |
2018/03/19 | 639 | 642 | 630 | 635 | 412,000 |
2018/03/16 | 655 | 655 | 643 | 645 | 560,000 |
2018/03/15 | 654 | 660 | 650 | 657 | 517,000 |
2018/03/14 | 657 | 663 | 652 | 660 | 720,000 |
2018/03/13 | 660 | 667 | 656 | 667 | 412,000 |
2018/03/12 | 658 | 661 | 652 | 655 | 368,000 |
2018/03/09 | 655 | 662 | 644 | 649 | 702,000 |
2018/03/08 | 651 | 651 | 643 | 647 | 557,000 |
2018/03/07 | 630 | 641 | 627 | 641 | 941,000 |
2018/03/06 | 634 | 640 | 632 | 632 | 552,000 |
2018/03/05 | 633 | 636 | 625 | 629 | 636,000 |
2018/03/02 | 641 | 644 | 633 | 637 | 844,000 |
2018/03/01 | 667 | 669 | 654 | 656 | 747,000 |
2018/02/28 | 670 | 681 | 669 | 669 | 1,431,000 |
2018/02/27 | 659 | 674 | 659 | 670 | 831,000 |
2018/02/26 | 663 | 663 | 653 | 656 | 780,000 |
2018/02/23 | 660 | 660 | 651 | 653 | 593,000 |
2018/02/22 | 654 | 661 | 650 | 656 | 910,000 |
2018/02/21 | 660 | 663 | 650 | 651 | 1,328,000 |
2018/02/20 | 657 | 657 | 649 | 654 | 708,000 |
2018/02/19 | 651 | 656 | 647 | 654 | 697,000 |
2018/02/16 | 624 | 649 | 622 | 644 | 1,273,000 |
2018/02/15 | 622 | 624 | 598 | 617 | 2,582,000 |
2018/02/14 | 617 | 630 | 610 | 624 | 2,672,000 |
2018/02/13 | 617 | 622 | 610 | 613 | 1,468,000 |
2018/02/09 | 609 | 621 | 607 | 617 | 1,109,000 |
2018/02/08 | 639 | 642 | 631 | 636 | 772,000 |
2018/02/07 | 644 | 649 | 626 | 627 | 1,212,000 |
2018/02/06 | 610 | 623 | 603 | 619 | 2,020,000 |
2018/02/05 | 663 | 665 | 649 | 654 | 889,000 |
2018/02/02 | 675 | 679 | 669 | 675 | 651,000 |
2018/02/01 | 665 | 673 | 659 | 671 | 1,244,000 |
2018/01/31 | 658 | 671 | 658 | 660 | 1,679,000 |
2018/01/30 | 679 | 679 | 660 | 662 | 1,421,000 |
2018/01/29 | 680 | 681 | 666 | 679 | 1,204,000 |
2018/01/26 | 691 | 692 | 683 | 686 | 689,000 |
2018/01/25 | 700 | 700 | 686 | 689 | 753,000 |
2018/01/24 | 706 | 709 | 700 | 701 | 438,000 |
2018/01/23 | 702 | 707 | 699 | 705 | 654,000 |
2018/01/22 | 698 | 698 | 691 | 697 | 358,000 |
2018/01/19 | 693 | 699 | 691 | 697 | 781,000 |
2018/01/18 | 707 | 709 | 684 | 685 | 1,213,000 |
2018/01/17 | 709 | 711 | 700 | 704 | 576,000 |
2018/01/16 | 711 | 713 | 704 | 711 | 470,000 |
2018/01/15 | 724 | 726 | 709 | 714 | 597,000 |
2018/01/12 | 740 | 740 | 719 | 722 | 721,000 |
2018/01/11 | 745 | 748 | 734 | 741 | 848,000 |
2018/01/10 | 750 | 753 | 745 | 746 | 409,000 |
2018/01/09 | 741 | 757 | 741 | 752 | 1,079,000 |
2018/01/05 | 737 | 738 | 725 | 738 | 677,000 |
2018/01/04 | 708 | 736 | 708 | 735 | 1,114,000 |