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
1999/12/30 170 171 170 170 32,000
1999/12/29 175 175 171 171 27,000
1999/12/28 171 175 170 175 19,000
1999/12/27 172 172 170 171 25,000
1999/12/24 173 175 170 172 44,000
1999/12/22 172 173 172 173 23,000
1999/12/21 170 174 170 174 38,000
1999/12/20 170 176 170 170 68,000
1999/12/17 180 181 170 170 35,000
1999/12/16 175 179 172 174 29,000
1999/12/15 177 180 175 175 38,000
1999/12/14 180 180 178 178 33,000
1999/12/13 184 184 179 180 11,000
1999/12/10 178 184 178 184 78,000
1999/12/09 180 180 178 178 57,000
1999/12/08 183 185 179 179 30,000
1999/12/07 188 190 186 188 26,000
1999/12/06 182 192 178 186 96,000
1999/12/03 181 184 180 180 47,000
1999/12/02 189 189 184 184 16,000
1999/12/01 181 188 181 184 21,000
1999/11/30 184 185 182 182 25,000
1999/11/29 182 186 182 185 22,000
1999/11/26 182 190 182 182 14,000
1999/11/25 190 190 181 182 41,000
1999/11/24 190 190 188 188 21,000
1999/11/22 190 195 188 190 23,000
1999/11/19 197 197 186 190 11,000
1999/11/18 199 199 197 197 14,000
1999/11/17 188 198 188 198 35,000
1999/11/16 182 193 182 190 20,000
1999/11/15 192 192 180 180 60,000
1999/11/12 200 200 192 192 19,000
1999/11/11 201 201 190 190 77,000
1999/11/10 200 209 195 206 92,000
1999/11/09 197 200 194 200 59,000
1999/11/08 197 197 194 196 18,000
1999/11/05 195 196 193 194 19,000
1999/11/04 197 197 195 197 21,000
1999/11/02 197 197 196 197 19,000
1999/11/01 198 199 195 196 24,000
1999/10/29 195 199 190 193 28,000
1999/10/28 192 194 190 190 22,000
1999/10/27 197 197 190 192 33,000
1999/10/26 196 199 193 199 34,000
1999/10/25 196 197 196 197 8,000
1999/10/22 195 197 195 196 32,000
1999/10/21 195 196 195 195 17,000
1999/10/20 200 200 196 198 14,000
1999/10/19 198 198 196 198 8,000
1999/10/18 199 200 197 198 18,000
1999/10/15 199 200 195 199 23,000
1999/10/14 201 203 200 200 42,000
1999/10/13 199 204 199 200 38,000
1999/10/12 203 203 197 197 41,000
1999/10/08 200 204 197 204 19,000
1999/10/07 195 200 193 200 29,000
1999/10/06 196 205 196 200 10,000
1999/10/05 200 200 195 197 22,000
1999/10/04 204 209 200 200 17,000
1999/10/01 195 206 191 205 66,000
1999/09/30 198 215 196 215 60,000
1999/09/29 199 199 192 193 63,000
1999/09/28 203 203 198 200 47,000
1999/09/27 209 210 203 203 53,000
1999/09/24 211 215 209 209 67,000
1999/09/22 214 218 208 211 97,000
1999/09/21 218 218 214 216 48,000
1999/09/20 215 218 214 218 68,000
1999/09/17 212 216 211 214 37,000
1999/09/16 213 215 208 215 62,000
1999/09/14 211 215 209 215 76,000
1999/09/13 214 215 210 211 70,000
1999/09/10 216 216 209 211 137,000
1999/09/09 210 215 210 211 69,000
1999/09/08 210 214 210 210 29,000
1999/09/07 213 214 210 211 57,000
1999/09/06 213 213 211 213 40,000
1999/09/03 210 216 210 214 33,000
1999/09/02 210 215 207 214 39,000
1999/09/01 208 210 207 210 28,000
1999/08/31 210 210 207 207 6,000
1999/08/30 209 210 207 210 22,000
1999/08/27 215 215 204 204 34,000
1999/08/26 214 214 210 211 38,000
1999/08/25 211 215 210 215 38,000
1999/08/24 208 212 208 210 43,000
1999/08/23 200 206 200 206 23,000
1999/08/20 200 200 199 200 51,000
1999/08/19 199 200 195 195 84,000
1999/08/18 207 207 197 199 37,000
1999/08/17 195 200 195 197 27,000
1999/08/16 215 215 211 211 18,000
1999/08/13 195 195 194 195 42,000
1999/08/12 196 200 195 197 24,000
1999/08/11 200 200 196 200 25,000
1999/08/10 199 200 195 200 43,000
1999/08/09 200 200 197 200 29,000
1999/08/06 200 200 193 193 64,000
1999/08/05 200 200 198 200 115,000
1999/08/04 202 210 199 200 133,000
1999/08/03 200 202 200 202 47,000
1999/08/02 203 203 198 200 90,000
1999/07/30 206 208 202 203 79,000
1999/07/29 211 212 209 209 55,000
1999/07/28 215 215 211 211 17,000
1999/07/27 218 218 214 215 16,000
1999/07/26 216 218 215 215 15,000
1999/07/23 218 218 215 215 34,000
1999/07/22 216 217 216 216 27,000
1999/07/21 217 220 216 220 48,000
1999/07/19 216 220 216 216 17,000
1999/07/16 216 220 216 220 15,000
1999/07/15 219 219 215 216 27,000
1999/07/14 215 220 215 219 24,000
1999/07/13 220 220 215 220 50,000
1999/07/12 224 224 218 219 11,000
1999/07/09 220 225 218 225 42,000
1999/07/08 220 223 215 215 25,000
1999/07/07 222 222 218 220 23,000
1999/07/06 220 224 219 220 37,000
1999/07/05 218 219 218 218 30,000
1999/07/02 216 220 215 217 74,000
1999/07/01 220 227 215 216 47,000
1999/06/30 220 220 208 211 111,000
1999/06/29 219 220 215 217 33,000
1999/06/28 218 220 213 219 35,000
1999/06/25 220 220 211 211 65,000
1999/06/24 221 222 216 216 58,000
1999/06/23 225 229 221 221 47,000
1999/06/22 231 231 225 225 48,000
1999/06/21 226 230 223 230 49,000
1999/06/18 230 230 223 223 53,000
1999/06/17 230 230 223 225 53,000
1999/06/16 226 230 222 223 31,000
1999/06/15 230 230 226 226 36,000
1999/06/14 227 230 225 230 38,000
1999/06/11 240 240 231 232 143,000
1999/06/10 220 240 220 235 450,000
1999/06/09 212 217 210 217 96,000
1999/06/08 220 220 215 217 34,000
1999/06/07 219 220 210 219 131,000
1999/06/04 240 240 221 222 537,000
1999/06/03 208 240 207 240 331,000
1999/06/02 205 206 200 200 18,000
1999/06/01 200 202 198 200 18,000
1999/05/31 199 200 197 200 27,000
1999/05/28 203 203 200 201 22,000
1999/05/27 205 208 200 204 24,000
1999/05/26 202 202 200 200 23,000
1999/05/25 205 207 204 205 25,000
1999/05/24 205 205 202 204 26,000
1999/05/21 211 211 205 209 28,000
1999/05/20 210 213 206 211 27,000
1999/05/19 213 215 209 210 18,000
1999/05/18 207 208 202 208 32,000
1999/05/17 214 214 207 208 68,000
1999/05/14 221 221 207 210 39,000
1999/05/13 228 230 221 221 69,000
1999/05/12 216 236 216 230 377,000
1999/05/11 220 220 212 212 72,000
1999/05/10 215 218 210 218 44,000
1999/05/07 206 212 206 208 46,000
1999/05/06 205 205 205 205 16,000
1999/04/30 201 207 201 205 28,000
1999/04/28 203 206 200 200 30,000
1999/04/27 205 205 201 203 21,000
1999/04/26 195 203 195 203 31,000
1999/04/23 200 203 200 200 41,000
1999/04/22 208 208 200 203 56,000
1999/04/21 205 209 201 205 43,000
1999/04/20 207 210 205 205 28,000
1999/04/19 203 210 201 206 51,000
1999/04/16 201 205 201 203 35,000
1999/04/15 208 208 200 200 50,000
1999/04/14 212 217 206 208 50,000
1999/04/13 213 215 210 212 69,000
1999/04/12 210 215 210 211 92,000
1999/04/09 210 210 200 205 117,000
1999/04/08 199 202 197 200 104,000
1999/04/07 193 199 193 198 47,000
1999/04/06 193 195 192 193 20,000
1999/04/05 198 198 192 192 48,000
1999/04/02 200 200 192 198 40,000
1999/04/01 191 200 190 200 38,000
1999/03/31 197 197 188 189 46,000
1999/03/30 200 200 187 187 34,000
1999/03/29 205 205 190 192 68,000
1999/03/26 205 208 201 203 75,000
1999/03/25 209 215 209 215 73,000
1999/03/24 210 211 205 205 134,000
1999/03/23 237 237 208 220 332,000
1999/03/19 216 269 210 242 1,022,000
1999/03/18 183 228 181 213 327,000
1999/03/17 183 185 181 183 73,000
1999/03/16 176 185 176 185 64,000
1999/03/15 175 180 175 176 34,000
1999/03/12 177 177 175 177 45,000
1999/03/11 180 180 176 177 38,000
1999/03/10 173 179 173 179 38,000
1999/03/09 175 175 171 172 43,000
1999/03/08 173 175 173 175 36,000
1999/03/05 170 175 170 175 101,000
1999/03/04 171 171 170 170 25,000
1999/03/03 172 172 170 170 85,000
1999/03/02 172 172 171 171 32,000
1999/03/01 175 178 171 173 32,000
1999/02/26 176 179 175 175 22,000
1999/02/25 180 180 175 179 26,000
1999/02/24 180 180 176 179 37,000
1999/02/23 179 200 173 200 200,000
1999/02/22 174 174 168 174 28,000
1999/02/19 169 169 167 167 27,000
1999/02/18 170 170 168 168 22,000
1999/02/17 170 170 168 170 22,000
1999/02/16 172 172 168 170 45,000
1999/02/15 171 171 170 171 50,000
1999/02/12 171 173 171 173 6,000
1999/02/10 170 172 170 172 6,000
1999/02/09 172 172 170 170 25,000
1999/02/08 174 174 171 174 14,000
1999/02/05 172 174 170 173 11,000
1999/02/04 170 175 170 172 23,000
1999/02/03 172 174 170 170 16,000
1999/02/02 174 174 172 172 7,000
1999/02/01 170 175 170 173 18,000
1999/01/29 171 175 169 169 27,000
1999/01/28 175 175 170 172 28,000
1999/01/27 172 175 170 170 15,000
1999/01/26 172 175 170 171 20,000
1999/01/25 174 174 169 172 8,000
1999/01/22 170 171 167 170 42,000
1999/01/21 170 175 166 173 19,000
1999/01/20 170 170 166 170 11,000
1999/01/19 166 170 166 170 17,000
1999/01/18 169 170 168 170 19,000
1999/01/14 168 169 168 168 13,000
1999/01/13 165 169 164 164 23,000
1999/01/12 164 170 164 164 12,000
1999/01/11 163 170 163 169 7,000
1999/01/08 165 169 162 162 9,000
1999/01/07 169 170 166 166 7,000
1999/01/06 161 169 161 166 4,000
1999/01/05 165 165 161 161 29,000
1999/01/04 165 165 165 165 10,000

このページの先頭へ