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
2025/06/13 2,800 2,800 2,731 2,763 183,800
2025/06/12 2,878 2,884 2,824 2,825 142,000
2025/06/11 2,872 2,926 2,872 2,891 111,600
2025/06/10 2,908 2,930 2,871 2,883 100,300
2025/06/09 2,884 2,911 2,884 2,895 104,200
2025/06/06 2,864 2,907 2,864 2,870 85,700
2025/06/05 2,872 2,893 2,858 2,886 110,400
2025/06/04 2,897 2,926 2,878 2,886 119,500
2025/06/03 2,960 2,960 2,877 2,879 81,400
2025/06/02 2,916 2,958 2,898 2,951 113,800
2025/05/30 2,895 2,965 2,884 2,957 186,200
2025/05/29 2,920 2,953 2,920 2,932 132,500
2025/05/28 2,980 2,982 2,915 2,919 130,200
2025/05/27 2,893 2,939 2,883 2,931 129,800
2025/05/26 2,877 2,890 2,854 2,883 111,300
2025/05/23 2,896 2,924 2,877 2,890 102,400
2025/05/22 2,871 2,905 2,851 2,884 119,700
2025/05/21 2,950 2,954 2,900 2,904 114,100
2025/05/20 2,953 2,974 2,909 2,918 122,800
2025/05/19 2,993 3,015 2,953 2,964 90,700
2025/05/16 3,010 3,030 2,970 2,995 114,800
2025/05/15 2,950 3,030 2,950 3,010 210,900
2025/05/14 3,045 3,075 2,967 3,020 298,700
2025/05/13 3,020 3,100 2,943 3,080 438,800
2025/05/12 2,758 2,802 2,746 2,776 162,600
2025/05/09 2,709 2,765 2,690 2,747 143,100
2025/05/08 2,642 2,670 2,612 2,670 99,400
2025/05/07 2,650 2,657 2,609 2,622 121,500
2025/05/02 2,658 2,668 2,630 2,640 99,200
2025/05/01 2,644 2,677 2,617 2,672 135,700
2025/04/30 2,642 2,688 2,632 2,681 140,600
2025/04/28 2,686 2,693 2,641 2,653 94,000
2025/04/25 2,597 2,689 2,597 2,657 119,100
2025/04/24 2,631 2,654 2,589 2,590 91,800
2025/04/23 2,597 2,622 2,566 2,622 169,500
2025/04/22 2,519 2,549 2,509 2,526 149,900
2025/04/21 2,569 2,569 2,517 2,530 163,200
2025/04/18 2,615 2,615 2,569 2,569 78,800
2025/04/17 2,589 2,624 2,578 2,599 112,500
2025/04/16 2,606 2,631 2,578 2,599 109,700
2025/04/15 2,658 2,678 2,606 2,611 161,000
2025/04/14 2,620 2,684 2,600 2,622 191,800
2025/04/11 2,430 2,621 2,404 2,610 347,000
2025/04/10 2,504 2,516 2,454 2,473 281,000
2025/04/09 2,164 2,342 2,110 2,304 521,200
2025/04/08 2,179 2,289 2,179 2,248 232,300
2025/04/07 2,102 2,155 2,006 2,103 328,800
2025/04/04 2,454 2,482 2,368 2,392 211,200
2025/04/03 2,514 2,542 2,470 2,538 219,900
2025/04/02 2,640 2,640 2,593 2,617 126,300
2025/04/01 2,701 2,706 2,620 2,620 153,800
2025/03/31 2,732 2,748 2,661 2,673 204,000
2025/03/28 2,810 2,815 2,766 2,777 106,600
2025/03/27 2,835 2,845 2,803 2,834 169,900
2025/03/26 2,860 2,880 2,845 2,874 118,200
2025/03/25 2,843 2,871 2,843 2,859 75,500
2025/03/24 2,867 2,867 2,830 2,843 111,700
2025/03/21 2,870 2,892 2,850 2,867 99,400
2025/03/19 2,875 2,902 2,850 2,869 79,400
2025/03/18 2,865 2,889 2,865 2,872 95,100
2025/03/17 2,839 2,880 2,839 2,854 93,000
2025/03/14 2,871 2,886 2,838 2,838 94,800
2025/03/13 2,889 2,910 2,879 2,879 85,400
2025/03/12 2,850 2,900 2,850 2,885 120,700
2025/03/11 2,858 2,883 2,824 2,865 139,800
2025/03/10 2,920 2,939 2,907 2,928 71,700
2025/03/07 2,925 2,960 2,890 2,920 89,300
2025/03/06 2,948 3,010 2,948 2,959 105,100
2025/03/05 2,895 2,970 2,895 2,950 98,400
2025/03/04 2,980 2,985 2,875 2,877 194,500
2025/03/03 3,030 3,030 2,978 2,978 78,400
2025/02/28 2,973 3,000 2,948 3,000 218,300
2025/02/27 2,970 3,020 2,970 3,015 64,900
2025/02/26 2,983 2,984 2,932 2,968 111,000
2025/02/25 2,998 3,030 2,984 2,993 92,100
2025/02/21 2,986 3,020 2,956 3,015 150,000
2025/02/20 3,085 3,085 3,015 3,030 68,100
2025/02/19 3,050 3,120 3,035 3,100 73,800
2025/02/18 3,060 3,060 3,020 3,050 83,900
2025/02/17 3,125 3,125 3,045 3,065 96,500
2025/02/14 3,155 3,180 3,115 3,120 94,000
2025/02/13 3,130 3,165 3,115 3,145 115,500
2025/02/12 3,175 3,175 3,075 3,095 123,200
2025/02/10 3,155 3,190 3,125 3,140 173,500
2025/02/07 3,275 3,320 3,145 3,175 394,900
2025/02/06 3,315 3,370 3,315 3,345 118,500
2025/02/05 3,335 3,375 3,295 3,305 87,800
2025/02/04 3,340 3,370 3,305 3,305 88,800
2025/02/03 3,415 3,420 3,310 3,315 150,500
2025/01/31 3,410 3,425 3,380 3,415 132,400
2025/01/30 3,395 3,430 3,380 3,420 62,800
2025/01/29 3,410 3,455 3,395 3,395 69,600
2025/01/28 3,365 3,410 3,360 3,400 67,900
2025/01/27 3,415 3,430 3,390 3,390 85,000
2025/01/24 3,405 3,440 3,380 3,380 60,000
2025/01/23 3,385 3,400 3,365 3,400 53,500
2025/01/22 3,380 3,405 3,360 3,380 61,100
2025/01/21 3,380 3,395 3,350 3,365 46,900
2025/01/20 3,360 3,375 3,345 3,365 50,000
2025/01/17 3,350 3,370 3,330 3,350 61,500
2025/01/16 3,385 3,410 3,370 3,375 61,800
2025/01/15 3,375 3,395 3,350 3,375 79,400
2025/01/14 3,345 3,380 3,310 3,380 89,800
2025/01/10 3,390 3,395 3,360 3,370 46,500
2025/01/09 3,440 3,465 3,390 3,395 74,100
2025/01/08 3,435 3,460 3,405 3,435 79,900
2025/01/07 3,480 3,510 3,450 3,450 68,800
2025/01/06 3,610 3,625 3,475 3,480 91,600

このページの先頭へ