東京テアトル(9633)の株価時系列情報
東京テアトル(9633)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 |
|---|---|---|---|---|---|
| 2026/02/02 | 1,500 | 1,500 | 1,485 | 1,493 | 37,900 |
| 2026/01/30 | 1,503 | 1,503 | 1,491 | 1,499 | 7,500 |
| 2026/01/29 | 1,501 | 1,503 | 1,500 | 1,503 | 3,700 |
| 2026/01/28 | 1,500 | 1,505 | 1,500 | 1,501 | 6,700 |
| 2026/01/27 | 1,495 | 1,498 | 1,495 | 1,498 | 5,400 |
| 2026/01/26 | 1,492 | 1,494 | 1,491 | 1,494 | 2,900 |
| 2026/01/23 | 1,492 | 1,493 | 1,491 | 1,493 | 2,100 |
| 2026/01/22 | 1,491 | 1,492 | 1,485 | 1,486 | 4,200 |
| 2026/01/21 | 1,490 | 1,491 | 1,488 | 1,491 | 4,600 |
| 2026/01/20 | 1,490 | 1,494 | 1,487 | 1,491 | 6,000 |
| 2026/01/19 | 1,486 | 1,490 | 1,486 | 1,487 | 3,400 |
| 2026/01/16 | 1,487 | 1,489 | 1,483 | 1,486 | 3,000 |
| 2026/01/15 | 1,488 | 1,488 | 1,483 | 1,483 | 3,400 |
| 2026/01/14 | 1,486 | 1,490 | 1,485 | 1,488 | 3,700 |
| 2026/01/13 | 1,492 | 1,494 | 1,480 | 1,486 | 7,900 |
| 2026/01/09 | 1,494 | 1,496 | 1,491 | 1,492 | 1,500 |
| 2026/01/08 | 1,496 | 1,500 | 1,494 | 1,494 | 2,200 |
| 2026/01/07 | 1,505 | 1,506 | 1,497 | 1,497 | 6,000 |
| 2026/01/06 | 1,510 | 1,513 | 1,503 | 1,505 | 4,900 |
| 2026/01/05 | 1,525 | 1,531 | 1,510 | 1,510 | 9,600 |
| 2025/12/30 | 1,527 | 1,563 | 1,524 | 1,525 | 12,500 |
| 2025/12/29 | 1,500 | 1,527 | 1,493 | 1,524 | 15,700 |
| 2025/12/26 | 1,477 | 1,487 | 1,460 | 1,487 | 13,000 |
| 2025/12/25 | 1,458 | 1,469 | 1,448 | 1,469 | 7,100 |
| 2025/12/24 | 1,439 | 1,461 | 1,439 | 1,446 | 7,800 |
| 2025/12/23 | 1,440 | 1,453 | 1,438 | 1,453 | 17,400 |
| 2025/12/22 | 1,430 | 1,445 | 1,430 | 1,442 | 14,600 |
| 2025/12/19 | 1,430 | 1,435 | 1,427 | 1,435 | 4,200 |
| 2025/12/18 | 1,416 | 1,433 | 1,416 | 1,430 | 11,100 |
| 2025/12/17 | 1,432 | 1,436 | 1,427 | 1,434 | 4,200 |
| 2025/12/16 | 1,432 | 1,437 | 1,430 | 1,432 | 4,200 |
| 2025/12/15 | 1,434 | 1,440 | 1,425 | 1,440 | 11,800 |
| 2025/12/12 | 1,436 | 1,436 | 1,430 | 1,434 | 2,800 |
| 2025/12/11 | 1,435 | 1,438 | 1,429 | 1,433 | 2,700 |
| 2025/12/10 | 1,440 | 1,442 | 1,432 | 1,432 | 3,500 |
| 2025/12/09 | 1,430 | 1,437 | 1,421 | 1,437 | 7,100 |
| 2025/12/08 | 1,432 | 1,432 | 1,429 | 1,431 | 3,600 |
| 2025/12/05 | 1,430 | 1,431 | 1,425 | 1,431 | 3,600 |
| 2025/12/04 | 1,430 | 1,435 | 1,425 | 1,430 | 5,200 |
| 2025/12/03 | 1,425 | 1,434 | 1,425 | 1,430 | 4,200 |
| 2025/12/02 | 1,432 | 1,432 | 1,422 | 1,432 | 4,800 |
| 2025/12/01 | 1,420 | 1,435 | 1,420 | 1,432 | 7,000 |
| 2025/11/28 | 1,431 | 1,432 | 1,421 | 1,425 | 7,800 |
| 2025/11/27 | 1,430 | 1,440 | 1,430 | 1,432 | 2,700 |
| 2025/11/26 | 1,435 | 1,437 | 1,426 | 1,428 | 10,500 |
| 2025/11/25 | 1,440 | 1,446 | 1,430 | 1,435 | 8,300 |
| 2025/11/21 | 1,472 | 1,475 | 1,451 | 1,451 | 8,000 |
| 2025/11/20 | 1,482 | 1,513 | 1,469 | 1,486 | 25,600 |
| 2025/11/19 | 1,419 | 1,510 | 1,417 | 1,482 | 68,000 |
| 2025/11/18 | 1,403 | 1,422 | 1,403 | 1,410 | 16,300 |
| 2025/11/17 | 1,412 | 1,422 | 1,408 | 1,414 | 7,900 |
| 2025/11/14 | 1,405 | 1,421 | 1,400 | 1,421 | 10,300 |
| 2025/11/13 | 1,406 | 1,414 | 1,406 | 1,409 | 9,900 |
| 2025/11/12 | 1,420 | 1,427 | 1,411 | 1,420 | 12,700 |
| 2025/11/11 | 1,419 | 1,426 | 1,414 | 1,426 | 8,500 |
| 2025/11/10 | 1,420 | 1,425 | 1,417 | 1,424 | 13,700 |
| 2025/11/07 | 1,432 | 1,432 | 1,414 | 1,420 | 3,300 |
| 2025/11/06 | 1,418 | 1,432 | 1,415 | 1,432 | 8,000 |
| 2025/11/05 | 1,420 | 1,427 | 1,415 | 1,426 | 8,100 |
| 2025/11/04 | 1,448 | 1,448 | 1,419 | 1,427 | 25,400 |
| 2025/10/31 | 1,414 | 1,450 | 1,414 | 1,448 | 37,200 |
| 2025/10/30 | 1,408 | 1,414 | 1,402 | 1,414 | 10,600 |
| 2025/10/29 | 1,408 | 1,411 | 1,402 | 1,411 | 7,500 |
| 2025/10/28 | 1,400 | 1,413 | 1,400 | 1,413 | 18,000 |
| 2025/10/27 | 1,401 | 1,406 | 1,400 | 1,401 | 13,200 |
| 2025/10/24 | 1,408 | 1,409 | 1,400 | 1,409 | 8,300 |
| 2025/10/23 | 1,400 | 1,408 | 1,400 | 1,408 | 10,600 |
| 2025/10/22 | 1,401 | 1,405 | 1,400 | 1,400 | 7,300 |
| 2025/10/21 | 1,404 | 1,406 | 1,400 | 1,404 | 7,200 |
| 2025/10/20 | 1,399 | 1,410 | 1,399 | 1,410 | 10,400 |
| 2025/10/17 | 1,400 | 1,405 | 1,399 | 1,399 | 7,400 |
| 2025/10/16 | 1,400 | 1,408 | 1,400 | 1,401 | 11,300 |
| 2025/10/15 | 1,397 | 1,407 | 1,397 | 1,405 | 7,600 |
| 2025/10/14 | 1,395 | 1,405 | 1,391 | 1,399 | 18,200 |
| 2025/10/10 | 1,397 | 1,410 | 1,396 | 1,404 | 15,000 |
| 2025/10/09 | 1,402 | 1,415 | 1,397 | 1,397 | 10,500 |
| 2025/10/08 | 1,399 | 1,415 | 1,399 | 1,406 | 12,100 |
| 2025/10/07 | 1,399 | 1,405 | 1,398 | 1,399 | 19,000 |
| 2025/10/06 | 1,401 | 1,405 | 1,397 | 1,401 | 25,000 |
| 2025/10/03 | 1,399 | 1,406 | 1,397 | 1,400 | 17,500 |
| 2025/10/02 | 1,399 | 1,402 | 1,395 | 1,399 | 17,700 |
| 2025/10/01 | 1,385 | 1,402 | 1,364 | 1,399 | 44,800 |
| 2025/09/30 | 1,386 | 1,410 | 1,381 | 1,392 | 36,900 |
| 2025/09/29 | 1,369 | 1,412 | 1,365 | 1,386 | 48,600 |
| 2025/09/26 | 1,408 | 1,429 | 1,406 | 1,429 | 34,200 |
| 2025/09/25 | 1,404 | 1,413 | 1,401 | 1,413 | 21,400 |
| 2025/09/24 | 1,402 | 1,408 | 1,399 | 1,408 | 19,700 |
| 2025/09/22 | 1,405 | 1,405 | 1,399 | 1,400 | 21,900 |
| 2025/09/19 | 1,400 | 1,403 | 1,393 | 1,400 | 31,900 |
| 2025/09/18 | 1,400 | 1,402 | 1,399 | 1,400 | 13,900 |
| 2025/09/17 | 1,402 | 1,410 | 1,398 | 1,398 | 28,200 |
| 2025/09/16 | 1,400 | 1,411 | 1,400 | 1,408 | 17,600 |
| 2025/09/12 | 1,400 | 1,406 | 1,400 | 1,400 | 15,900 |
| 2025/09/11 | 1,400 | 1,404 | 1,398 | 1,399 | 21,900 |
| 2025/09/10 | 1,399 | 1,405 | 1,398 | 1,400 | 17,700 |
| 2025/09/09 | 1,400 | 1,406 | 1,399 | 1,399 | 15,500 |
| 2025/09/08 | 1,403 | 1,406 | 1,399 | 1,401 | 13,200 |
| 2025/09/05 | 1,402 | 1,404 | 1,396 | 1,399 | 14,100 |
| 2025/09/04 | 1,402 | 1,408 | 1,400 | 1,402 | 14,400 |
| 2025/09/03 | 1,400 | 1,405 | 1,398 | 1,398 | 24,800 |
| 2025/09/02 | 1,426 | 1,432 | 1,400 | 1,405 | 31,200 |
| 2025/09/01 | 1,382 | 1,424 | 1,382 | 1,424 | 60,400 |
| 2025/08/29 | 1,366 | 1,386 | 1,366 | 1,379 | 27,400 |
| 2025/08/28 | 1,350 | 1,363 | 1,350 | 1,362 | 19,200 |
| 2025/08/27 | 1,346 | 1,355 | 1,342 | 1,351 | 19,300 |
| 2025/08/26 | 1,350 | 1,354 | 1,348 | 1,350 | 16,700 |
| 2025/08/25 | 1,347 | 1,358 | 1,347 | 1,353 | 23,300 |
| 2025/08/22 | 1,349 | 1,354 | 1,346 | 1,346 | 18,300 |
| 2025/08/21 | 1,308 | 1,359 | 1,308 | 1,348 | 50,500 |
| 2025/08/20 | 1,291 | 1,314 | 1,291 | 1,308 | 32,000 |
| 2025/08/19 | 1,289 | 1,295 | 1,287 | 1,291 | 12,800 |
| 2025/08/18 | 1,291 | 1,295 | 1,286 | 1,290 | 17,000 |
| 2025/08/15 | 1,297 | 1,298 | 1,288 | 1,291 | 18,000 |
| 2025/08/14 | 1,295 | 1,307 | 1,290 | 1,297 | 43,000 |
| 2025/08/13 | 1,295 | 1,298 | 1,242 | 1,295 | 109,600 |
| 2025/08/12 | 1,257 | 1,294 | 1,251 | 1,294 | 65,500 |
| 2025/08/08 | 1,241 | 1,266 | 1,232 | 1,257 | 39,000 |
| 2025/08/07 | 1,240 | 1,260 | 1,235 | 1,255 | 24,900 |
| 2025/08/06 | 1,235 | 1,243 | 1,230 | 1,241 | 12,100 |
| 2025/08/05 | 1,229 | 1,241 | 1,220 | 1,241 | 20,100 |
| 2025/08/04 | 1,201 | 1,232 | 1,192 | 1,231 | 29,200 |
| 2025/08/01 | 1,199 | 1,218 | 1,195 | 1,216 | 15,300 |
| 2025/07/31 | 1,210 | 1,215 | 1,194 | 1,200 | 17,900 |
| 2025/07/30 | 1,176 | 1,232 | 1,176 | 1,211 | 53,500 |
| 2025/07/29 | 1,160 | 1,182 | 1,158 | 1,174 | 24,900 |
| 2025/07/28 | 1,150 | 1,165 | 1,142 | 1,165 | 34,300 |
| 2025/07/25 | 1,123 | 1,151 | 1,122 | 1,150 | 32,900 |
| 2025/07/24 | 1,123 | 1,136 | 1,123 | 1,129 | 14,900 |
| 2025/07/23 | 1,124 | 1,135 | 1,124 | 1,125 | 16,500 |
| 2025/07/22 | 1,127 | 1,127 | 1,120 | 1,122 | 11,200 |
| 2025/07/18 | 1,124 | 1,131 | 1,121 | 1,121 | 8,400 |
| 2025/07/17 | 1,110 | 1,130 | 1,107 | 1,123 | 13,000 |
| 2025/07/16 | 1,111 | 1,125 | 1,107 | 1,113 | 12,200 |
| 2025/07/15 | 1,111 | 1,123 | 1,104 | 1,114 | 18,900 |
| 2025/07/14 | 1,098 | 1,111 | 1,098 | 1,102 | 8,200 |
| 2025/07/11 | 1,092 | 1,110 | 1,092 | 1,095 | 12,600 |
| 2025/07/10 | 1,098 | 1,098 | 1,092 | 1,092 | 3,300 |
| 2025/07/09 | 1,093 | 1,099 | 1,091 | 1,097 | 3,100 |
| 2025/07/08 | 1,092 | 1,096 | 1,091 | 1,092 | 2,500 |
| 2025/07/07 | 1,096 | 1,100 | 1,092 | 1,096 | 11,300 |
| 2025/07/04 | 1,096 | 1,096 | 1,084 | 1,093 | 3,500 |
| 2025/07/03 | 1,088 | 1,095 | 1,088 | 1,092 | 6,600 |
| 2025/07/02 | 1,085 | 1,089 | 1,082 | 1,085 | 2,200 |
| 2025/07/01 | 1,083 | 1,090 | 1,082 | 1,089 | 3,800 |
| 2025/06/30 | 1,088 | 1,089 | 1,080 | 1,087 | 5,600 |
| 2025/06/27 | 1,083 | 1,090 | 1,082 | 1,083 | 7,900 |
| 2025/06/26 | 1,077 | 1,083 | 1,077 | 1,079 | 4,400 |
| 2025/06/25 | 1,085 | 1,085 | 1,077 | 1,077 | 6,400 |
| 2025/06/24 | 1,085 | 1,085 | 1,076 | 1,085 | 5,000 |
| 2025/06/23 | 1,087 | 1,087 | 1,080 | 1,085 | 7,600 |
| 2025/06/20 | 1,079 | 1,100 | 1,074 | 1,090 | 43,100 |
| 2025/06/19 | 1,077 | 1,088 | 1,076 | 1,079 | 9,800 |
| 2025/06/18 | 1,086 | 1,086 | 1,075 | 1,077 | 11,600 |
| 2025/06/17 | 1,077 | 1,083 | 1,074 | 1,075 | 7,800 |
| 2025/06/16 | 1,076 | 1,079 | 1,075 | 1,076 | 4,800 |
| 2025/06/13 | 1,079 | 1,080 | 1,075 | 1,075 | 4,300 |
| 2025/06/12 | 1,080 | 1,083 | 1,077 | 1,079 | 3,800 |
| 2025/06/11 | 1,085 | 1,085 | 1,080 | 1,080 | 1,200 |
| 2025/06/10 | 1,086 | 1,086 | 1,080 | 1,081 | 3,400 |
| 2025/06/09 | 1,089 | 1,089 | 1,083 | 1,083 | 2,400 |
| 2025/06/06 | 1,075 | 1,093 | 1,075 | 1,087 | 9,100 |
| 2025/06/05 | 1,074 | 1,079 | 1,074 | 1,078 | 2,200 |
| 2025/06/04 | 1,076 | 1,077 | 1,074 | 1,074 | 3,200 |
| 2025/06/03 | 1,076 | 1,078 | 1,076 | 1,076 | 2,400 |
| 2025/06/02 | 1,076 | 1,079 | 1,075 | 1,079 | 1,500 |
| 2025/05/30 | 1,075 | 1,080 | 1,074 | 1,079 | 2,800 |
| 2025/05/29 | 1,076 | 1,080 | 1,075 | 1,075 | 1,900 |
| 2025/05/28 | 1,076 | 1,080 | 1,075 | 1,075 | 4,000 |
| 2025/05/27 | 1,076 | 1,077 | 1,075 | 1,075 | 4,000 |
| 2025/05/26 | 1,080 | 1,080 | 1,075 | 1,075 | 3,600 |
| 2025/05/23 | 1,082 | 1,083 | 1,075 | 1,075 | 2,100 |
| 2025/05/22 | 1,080 | 1,080 | 1,076 | 1,076 | 4,400 |
| 2025/05/21 | 1,085 | 1,085 | 1,078 | 1,078 | 3,200 |
| 2025/05/20 | 1,085 | 1,086 | 1,080 | 1,080 | 2,800 |
| 2025/05/19 | 1,083 | 1,086 | 1,079 | 1,086 | 8,800 |
| 2025/05/16 | 1,090 | 1,093 | 1,080 | 1,080 | 14,800 |
| 2025/05/15 | 1,094 | 1,096 | 1,085 | 1,085 | 30,700 |
| 2025/05/14 | 1,098 | 1,098 | 1,092 | 1,094 | 8,700 |
| 2025/05/13 | 1,095 | 1,098 | 1,092 | 1,098 | 7,200 |
| 2025/05/12 | 1,092 | 1,097 | 1,092 | 1,097 | 8,600 |
| 2025/05/09 | 1,089 | 1,096 | 1,088 | 1,092 | 6,600 |
| 2025/05/08 | 1,091 | 1,094 | 1,087 | 1,089 | 7,500 |
| 2025/05/07 | 1,093 | 1,096 | 1,090 | 1,091 | 8,100 |
| 2025/05/02 | 1,092 | 1,093 | 1,090 | 1,091 | 2,100 |
| 2025/05/01 | 1,092 | 1,094 | 1,091 | 1,094 | 2,800 |
| 2025/04/30 | 1,096 | 1,096 | 1,092 | 1,092 | 4,000 |
| 2025/04/28 | 1,091 | 1,096 | 1,091 | 1,096 | 6,700 |
| 2025/04/25 | 1,097 | 1,097 | 1,092 | 1,095 | 4,700 |
| 2025/04/24 | 1,097 | 1,097 | 1,094 | 1,097 | 4,400 |
| 2025/04/23 | 1,096 | 1,097 | 1,091 | 1,096 | 4,700 |
| 2025/04/22 | 1,094 | 1,096 | 1,088 | 1,096 | 3,700 |
| 2025/04/21 | 1,094 | 1,095 | 1,090 | 1,095 | 5,100 |
| 2025/04/18 | 1,083 | 1,091 | 1,083 | 1,091 | 6,900 |
| 2025/04/17 | 1,083 | 1,083 | 1,080 | 1,083 | 2,400 |
| 2025/04/16 | 1,079 | 1,081 | 1,077 | 1,080 | 6,400 |
| 2025/04/15 | 1,075 | 1,078 | 1,074 | 1,078 | 3,900 |
| 2025/04/14 | 1,078 | 1,078 | 1,071 | 1,075 | 5,700 |
| 2025/04/11 | 1,061 | 1,071 | 1,052 | 1,071 | 6,900 |
| 2025/04/10 | 1,060 | 1,067 | 1,058 | 1,067 | 10,600 |
| 2025/04/09 | 1,049 | 1,049 | 1,032 | 1,036 | 12,800 |