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
1986/12/27 529 530 527 530 72,000
1986/12/26 531 534 528 530 108,000
1986/12/25 520 521 520 521 84,000
1986/12/24 524 536 517 520 108,000
1986/12/23 521 530 520 523 112,000
1986/12/22 530 540 521 522 130,000
1986/12/19 530 550 520 550 196,000
1986/12/18 560 560 530 535 100,000
1986/12/17 570 570 565 565 40,000
1986/12/16 570 570 565 570 70,000
1986/12/15 563 570 560 560 52,000
1986/12/12 570 570 560 560 140,000
1986/12/11 600 600 576 576 142,000
1986/12/10 615 623 605 610 154,000
1986/12/09 620 642 605 605 364,000
1986/12/08 581 626 581 619 634,000
1986/12/06 580 580 575 580 116,000
1986/12/05 590 590 573 580 268,000
1986/12/04 560 577 560 573 270,000
1986/12/03 559 571 550 560 316,000
1986/12/02 584 590 560 560 560,000
1986/12/01 523 572 520 572 352,000
1986/11/29 535 535 518 518 42,000
1986/11/28 530 530 525 525 60,000
1986/11/27 521 525 513 515 164,000
1986/11/26 520 525 510 519 380,000
1986/11/25 535 539 523 525 78,000
1986/11/22 535 535 525 535 38,000
1986/11/21 514 530 510 525 102,000
1986/11/20 512 520 510 515 112,000
1986/11/19 519 525 512 515 68,000
1986/11/18 530 530 517 517 50,000
1986/11/17 520 535 519 520 48,000
1986/11/14 520 520 510 519 46,000
1986/11/13 516 516 510 511 40,000
1986/11/12 510 515 510 515 58,000
1986/11/11 531 532 520 530 68,000
1986/11/10 540 540 511 511 70,000
1986/11/07 540 540 526 526 76,000
1986/11/06 545 549 520 526 158,000
1986/11/05 540 548 525 525 126,000
1986/11/04 530 536 510 530 66,000
1986/11/01 517 550 517 530 218,000
1986/10/31 529 529 508 527 156,000
1986/10/30 475 509 471 500 150,000
1986/10/29 469 479 465 465 246,000
1986/10/28 460 474 460 474 74,000
1986/10/27 485 485 470 470 86,000
1986/10/25 480 483 480 480 132,000
1986/10/24 491 491 485 485 96,000
1986/10/23 490 492 485 485 242,000
1986/10/22 500 500 490 490 76,000
1986/10/21 493 493 490 490 72,000
1986/10/20 501 501 500 500 16,000
1986/10/17 500 515 499 500 60,000
1986/10/16 514 514 500 500 66,000
1986/10/15 515 516 515 515 90,000
1986/10/14 508 520 508 508 76,000
1986/10/13 540 540 501 501 56,000
1986/10/09 540 550 520 520 82,000
1986/10/08 530 530 517 530 148,000
1986/10/07 557 557 525 540 124,000
1986/10/06 551 570 540 555 148,000
1986/10/04 590 595 550 550 302,000
1986/10/03 604 630 600 610 1,048,000
1986/10/02 520 579 520 534 2,738,000
1986/10/01 474 521 474 500 798,000
1986/09/30 455 455 446 448 58,000
1986/09/29 453 455 450 455 34,000
1986/09/27 460 461 450 450 44,000
1986/09/26 455 463 454 463 72,000
1986/09/25 459 461 459 460 66,000
1986/09/24 430 445 430 445 204,000
1986/09/22 442 444 437 437 184,000
1986/09/19 452 456 442 442 82,000
1986/09/18 450 457 450 453 148,000
1986/09/17 459 459 449 450 78,000
1986/09/16 475 475 460 460 124,000
1986/09/12 479 487 475 487 30,000
1986/09/11 462 480 460 480 86,000
1986/09/10 486 486 465 467 122,000
1986/09/09 499 502 485 485 84,000
1986/09/08 499 503 499 503 56,000
1986/09/06 501 502 499 499 72,000
1986/09/05 516 517 506 506 66,000
1986/09/04 515 516 515 516 16,000
1986/09/03 511 521 510 515 62,000
1986/09/02 511 512 511 512 40,000
1986/09/01 518 520 511 511 76,000
1986/08/30 521 521 516 516 48,000
1986/08/29 522 522 521 521 36,000
1986/08/28 526 526 521 521 46,000
1986/08/27 526 530 521 524 162,000
1986/08/26 544 544 526 526 42,000
1986/08/25 569 569 540 545 40,000
1986/08/23 550 565 550 565 22,000
1986/08/22 536 542 526 541 42,000
1986/08/21 530 530 515 526 122,000
1986/08/20 570 570 570 570 14,000
1986/08/19 549 555 540 550 68,000
1986/08/18 569 569 540 550 40,000
1986/08/15 599 599 589 589 30,000
1986/08/14 582 600 580 599 126,000
1986/08/13 551 561 551 561 76,000
1986/08/12 530 531 512 521 240,000
1986/08/11 583 583 541 541 124,000
1986/08/08 591 600 581 583 132,000
1986/08/07 600 600 590 590 82,000
1986/08/06 600 608 581 595 156,000
1986/08/05 600 605 600 605 96,000
1986/08/04 600 600 595 600 70,000
1986/08/02 601 610 590 600 76,000
1986/08/01 601 615 580 585 154,000
1986/07/31 633 633 599 600 88,000
1986/07/30 632 632 622 630 54,000
1986/07/29 639 649 639 640 52,000
1986/07/28 665 665 655 655 44,000
1986/07/26 650 655 640 655 116,000
1986/07/25 615 670 610 669 332,000
1986/07/24 640 646 615 615 160,000
1986/07/23 662 662 650 650 100,000
1986/07/22 660 670 650 660 52,000
1986/07/21 675 675 665 665 74,000
1986/07/19 675 675 670 675 46,000
1986/07/18 666 675 665 675 70,000
1986/07/17 690 690 676 676 58,000
1986/07/16 690 700 690 690 36,000
1986/07/15 700 700 670 675 130,000
1986/07/14 700 700 681 681 60,000
1986/07/11 678 682 675 680 96,000
1986/07/10 697 697 675 678 64,000
1986/07/09 710 714 695 696 62,000
1986/07/08 700 715 690 715 72,000
1986/07/07 735 735 700 700 84,000
1986/07/05 729 729 715 715 48,000
1986/07/04 712 735 712 735 48,000
1986/07/03 761 761 710 710 102,000
1986/07/02 734 766 734 760 110,000
1986/07/01 680 720 680 720 118,000
1986/06/30 669 680 669 679 76,000
1986/06/28 700 700 675 675 64,000
1986/06/27 680 715 680 690 306,000
1986/06/26 680 691 680 680 102,000
1986/06/25 680 686 666 680 248,000
1986/06/24 695 700 679 700 100,000
1986/06/23 720 721 715 715 60,000
1986/06/21 740 740 730 730 64,000
1986/06/20 740 749 739 741 104,000
1986/06/19 740 751 740 740 34,000
1986/06/18 744 745 730 730 84,000
1986/06/17 765 765 745 745 102,000
1986/06/16 765 775 765 765 92,000
1986/06/13 780 790 765 765 134,000
1986/06/12 763 764 742 763 316,000
1986/06/11 743 753 740 753 94,000
1986/06/10 750 755 743 743 202,000
1986/06/09 790 798 750 750 88,000
1986/06/07 800 800 780 790 84,000
1986/06/06 800 800 779 798 486,000
1986/06/05 765 780 765 780 86,000
1986/06/04 740 785 740 785 250,000
1986/06/03 780 780 750 750 268,000
1986/06/02 760 779 760 760 82,000
1986/05/31 800 800 770 780 66,000
1986/05/30 780 798 770 798 160,000
1986/05/29 789 790 755 790 128,000
1986/05/28 780 790 770 790 408,000
1986/05/27 794 801 776 780 448,000
1986/05/24 829 845 814 835 204,000
1986/05/23 829 840 800 839 256,000
1986/05/22 800 846 799 846 414,000
1986/05/21 796 820 781 810 202,000
1986/05/20 830 840 800 806 650,000
1986/05/19 780 798 759 798 472,000
1986/05/17 756 770 739 770 158,000
1986/05/16 790 796 766 766 244,000
1986/05/15 790 800 761 799 236,000
1986/05/14 761 800 760 780 226,000
1986/05/13 755 755 740 751 120,000
1986/05/12 759 775 750 755 120,000
1986/05/09 773 773 750 769 136,000
1986/05/08 760 780 760 775 170,000
1986/05/07 789 789 750 750 232,000
1986/05/06 828 845 798 800 286,000
1986/05/02 765 829 750 829 444,000
1986/05/01 765 775 710 765 1,042,000
1986/04/30 775 775 775 775 172,000
1986/04/28 880 906 860 875 542,000
1986/04/26 921 921 869 910 5,504,000
1986/04/25 900 920 885 911 1,376,000
1986/04/24 880 900 875 900 1,668,000
1986/04/23 820 870 819 870 2,798,000
1986/04/22 785 820 770 820 764,000
1986/04/21 785 790 774 780 576,000
1986/04/19 785 788 764 775 308,000
1986/04/18 790 805 765 765 1,324,000
1986/04/17 770 799 750 799 1,688,000
1986/04/16 730 770 728 770 2,074,000
1986/04/15 709 750 701 740 8,058,000
1986/04/14 660 715 660 709 1,426,000
1986/04/11 670 670 630 670 540,000
1986/04/10 629 680 629 660 1,024,000
1986/04/09 664 675 628 629 1,168,000
1986/04/08 685 699 661 694 3,466,000
1986/04/07 655 680 650 675 3,194,000
1986/04/05 605 650 599 645 2,838,000
1986/04/04 620 630 601 601 2,750,000
1986/04/03 554 570 531 560 518,000
1986/04/02 540 558 540 553 502,000
1986/04/01 530 550 520 530 374,000
1986/03/31 530 560 530 535 156,000
1986/03/29 561 569 540 540 244,000
1986/03/28 550 585 545 570 742,000
1986/03/27 564 564 529 530 666,000
1986/03/26 560 569 537 567 344,000
1986/03/25 575 584 555 570 662,000
1986/03/24 603 603 569 595 692,000
1986/03/22 605 606 592 606 1,106,000
1986/03/20 600 620 590 607 6,358,000
1986/03/19 559 577 552 564 3,534,000
1986/03/18 536 556 520 552 2,548,000
1986/03/17 505 528 505 516 856,000
1986/03/15 525 525 505 505 804,000
1986/03/14 534 534 514 520 1,146,000
1986/03/13 532 544 520 536 3,076,000
1986/03/12 509 534 500 512 3,184,000
1986/03/11 500 500 480 494 536,000
1986/03/10 500 504 490 494 670,000
1986/03/07 520 531 500 510 2,288,000
1986/03/06 474 531 466 510 3,930,000
1986/03/05 491 495 459 469 1,506,000
1986/03/04 463 495 455 486 2,666,000
1986/03/03 465 490 458 458 2,080,000
1986/03/01 495 500 457 470 4,258,000
1986/02/28 450 485 449 485 8,276,000
1986/02/27 375 405 372 405 6,172,000
1986/02/26 360 365 353 365 548,000
1986/02/25 355 360 351 360 310,000
1986/02/24 357 360 343 350 346,000
1986/02/22 342 355 338 353 148,000
1986/02/21 349 350 335 339 264,000
1986/02/20 355 358 350 350 358,000
1986/02/19 359 364 348 349 272,000
1986/02/18 372 372 361 361 770,000
1986/02/17 358 374 350 373 1,610,000
1986/02/15 350 358 348 358 578,000
1986/02/14 351 360 347 348 1,128,000
1986/02/13 332 350 330 349 1,232,000
1986/02/12 331 334 323 324 238,000
1986/02/10 330 334 322 330 168,000
1986/02/07 330 330 321 321 146,000
1986/02/06 324 330 321 330 144,000
1986/02/05 335 336 329 329 274,000
1986/02/04 329 336 328 331 514,000
1986/02/03 324 329 320 329 102,000
1986/02/01 330 330 323 324 122,000
1986/01/31 316 329 316 329 104,000
1986/01/30 312 320 311 316 86,000
1986/01/29 310 316 310 316 116,000
1986/01/28 316 320 315 315 100,000
1986/01/27 311 315 308 315 274,000
1986/01/25 315 317 310 313 140,000
1986/01/24 315 319 310 312 176,000
1986/01/23 320 321 315 315 70,000
1986/01/22 324 326 321 323 154,000
1986/01/21 324 324 315 315 220,000
1986/01/20 327 327 322 325 102,000
1986/01/18 326 327 322 322 114,000
1986/01/17 329 330 322 323 180,000
1986/01/16 339 340 322 322 722,000
1986/01/14 325 338 325 337 778,000
1986/01/13 324 325 318 325 136,000
1986/01/10 328 329 319 319 232,000
1986/01/09 329 329 318 326 200,000
1986/01/08 330 334 321 321 578,000
1986/01/07 319 332 319 330 676,000
1986/01/06 318 325 315 316 126,000
1986/01/04 319 319 310 310 54,000

このページの先頭へ