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
2004/12/30 143 143 142 142 85,000
2004/12/29 143 144 141 142 249,000
2004/12/28 140 143 140 142 227,000
2004/12/27 142 142 138 140 464,000
2004/12/24 141 142 140 141 284,000
2004/12/22 139 141 139 140 208,000
2004/12/21 138 140 138 138 188,000
2004/12/20 139 139 138 139 100,000
2004/12/17 137 140 137 138 191,000
2004/12/16 138 138 137 137 67,000
2004/12/15 139 139 137 139 70,000
2004/12/14 138 138 137 138 146,000
2004/12/13 140 140 138 138 98,000
2004/12/10 140 140 139 139 197,000
2004/12/09 141 141 138 139 166,000
2004/12/08 140 141 140 140 107,000
2004/12/07 142 142 140 140 92,000
2004/12/06 142 143 142 142 88,000
2004/12/03 144 144 141 141 120,000
2004/12/02 144 145 143 144 68,000
2004/12/01 145 145 142 143 92,000
2004/11/30 146 146 144 145 79,000
2004/11/29 146 146 144 144 162,000
2004/11/26 143 149 143 145 611,000
2004/11/25 145 145 142 142 135,000
2004/11/24 142 147 142 144 294,000
2004/11/22 143 143 140 141 364,000
2004/11/19 138 154 138 143 2,916,000
2004/11/18 139 139 137 137 181,000
2004/11/17 138 139 138 138 137,000
2004/11/16 139 139 138 138 51,000
2004/11/15 138 139 137 139 134,000
2004/11/12 138 139 137 139 88,000
2004/11/11 139 139 138 138 57,000
2004/11/10 140 140 138 139 91,000
2004/11/09 139 140 138 140 39,000
2004/11/08 140 140 138 139 73,000
2004/11/05 140 142 140 140 150,000
2004/11/04 140 140 139 140 44,000
2004/11/02 137 140 137 140 115,000
2004/11/01 138 138 136 136 81,000
2004/10/29 138 139 137 138 58,000
2004/10/28 138 139 138 138 27,000
2004/10/27 137 139 137 137 131,000
2004/10/26 139 139 137 137 85,000
2004/10/25 141 142 138 139 192,000
2004/10/22 142 143 141 141 71,000
2004/10/21 143 143 141 141 69,000
2004/10/20 144 145 142 143 91,000
2004/10/19 145 145 144 145 66,000
2004/10/18 143 145 143 144 55,000
2004/10/15 142 147 142 145 136,000
2004/10/14 149 149 145 145 151,000
2004/10/13 149 150 147 148 98,000
2004/10/12 150 152 149 149 128,000
2004/10/08 151 152 150 152 102,000
2004/10/07 151 153 151 152 103,000
2004/10/06 149 153 149 153 179,000
2004/10/05 151 152 148 148 164,000
2004/10/04 148 154 147 152 333,000
2004/10/01 146 148 146 148 93,000
2004/09/30 149 149 147 147 124,000
2004/09/29 145 148 145 148 165,000
2004/09/28 146 147 145 145 189,000
2004/09/27 147 147 144 147 479,000
2004/09/24 150 151 149 149 1,132,000
2004/09/22 154 155 151 153 577,000
2004/09/21 156 156 154 154 361,000
2004/09/17 155 157 155 157 224,000
2004/09/16 156 157 155 156 225,000
2004/09/15 158 159 155 156 433,000
2004/09/14 157 160 157 158 551,000
2004/09/13 158 161 157 158 528,000
2004/09/10 157 159 157 157 460,000
2004/09/09 159 162 158 158 566,000
2004/09/08 161 165 159 159 627,000
2004/09/07 168 169 159 162 1,728,000
2004/09/06 155 170 153 168 1,991,000
2004/09/03 156 157 154 156 596,000
2004/09/02 160 160 156 157 562,000
2004/09/01 156 163 155 159 2,008,000
2004/08/31 157 157 154 157 894,000
2004/08/30 161 162 156 158 1,245,000
2004/08/27 158 161 155 161 1,959,000
2004/08/26 156 164 154 158 4,226,000
2004/08/25 154 158 153 155 2,221,000
2004/08/24 151 159 150 156 4,329,000
2004/08/23 140 150 140 146 2,481,000
2004/08/20 139 141 138 140 381,000
2004/08/19 136 139 135 138 186,000
2004/08/18 136 136 133 136 116,000
2004/08/17 136 136 134 135 108,000
2004/08/16 137 137 134 136 130,000
2004/08/13 139 140 136 136 159,000
2004/08/12 140 141 139 139 220,000
2004/08/11 138 139 136 139 223,000
2004/08/10 134 143 134 137 591,000
2004/08/09 134 134 133 134 81,000
2004/08/06 134 135 134 135 72,000
2004/08/05 133 135 133 135 79,000
2004/08/04 133 134 131 133 203,000
2004/08/03 134 134 132 134 310,000
2004/08/02 133 134 132 133 95,000
2004/07/30 133 134 132 133 76,000
2004/07/29 134 134 132 132 53,000
2004/07/28 132 133 132 133 135,000
2004/07/27 134 134 132 132 144,000
2004/07/26 134 134 133 134 77,000
2004/07/23 136 136 133 135 116,000
2004/07/22 134 136 133 135 105,000
2004/07/21 135 135 134 134 96,000
2004/07/20 133 134 133 133 70,000
2004/07/16 133 134 132 134 82,000
2004/07/15 133 134 132 133 93,000
2004/07/14 136 137 133 133 145,000
2004/07/13 135 136 134 136 69,000
2004/07/12 134 136 134 136 208,000
2004/07/09 132 133 131 132 168,000
2004/07/08 131 133 131 131 189,000
2004/07/07 131 131 130 131 194,000
2004/07/06 132 133 131 131 170,000
2004/07/05 132 133 131 131 118,000
2004/07/02 132 133 131 131 118,000
2004/07/01 132 134 132 132 186,000
2004/06/30 133 133 132 132 79,000
2004/06/29 133 133 132 133 68,000
2004/06/28 132 133 131 133 104,000
2004/06/25 131 132 130 131 154,000
2004/06/24 131 132 130 130 98,000
2004/06/23 132 133 131 132 72,000
2004/06/22 131 134 130 134 138,000
2004/06/21 131 133 131 131 128,000
2004/06/18 133 133 130 131 143,000
2004/06/17 135 135 131 132 323,000
2004/06/16 131 136 130 136 767,000
2004/06/15 130 131 128 130 253,000
2004/06/14 129 130 128 128 102,000
2004/06/11 127 128 127 128 219,000
2004/06/10 128 128 127 128 50,000
2004/06/09 127 128 126 128 44,000
2004/06/08 128 128 127 127 40,000
2004/06/07 126 127 125 127 51,000
2004/06/04 125 126 124 126 64,000
2004/06/03 125 126 124 124 132,000
2004/06/02 125 126 124 125 60,000
2004/06/01 125 126 125 125 79,000
2004/05/31 127 127 125 125 202,000
2004/05/28 127 128 126 126 27,000
2004/05/27 128 128 126 126 71,000
2004/05/26 127 127 126 127 33,000
2004/05/25 127 127 126 127 58,000
2004/05/24 128 128 126 126 112,000
2004/05/21 126 127 125 127 74,000
2004/05/20 124 126 123 124 104,000
2004/05/19 123 128 122 125 249,000
2004/05/18 120 123 120 121 239,000
2004/05/17 128 128 120 120 215,000
2004/05/14 127 128 126 126 82,000
2004/05/13 128 129 127 127 102,000
2004/05/12 128 129 126 127 230,000
2004/05/11 122 129 122 126 147,000
2004/05/10 134 134 115 120 477,000
2004/05/07 135 136 134 135 133,000
2004/05/06 138 138 135 135 138,000
2004/04/30 136 136 134 135 147,000
2004/04/28 135 137 135 136 42,000
2004/04/27 137 137 134 136 183,000
2004/04/26 139 139 137 137 95,000
2004/04/23 140 140 137 138 141,000
2004/04/22 141 141 138 139 148,000
2004/04/21 138 141 138 139 147,000
2004/04/20 140 141 139 140 137,000
2004/04/19 145 145 138 140 287,000
2004/04/16 142 143 140 142 215,000
2004/04/15 147 147 139 141 1,034,000
2004/04/14 139 143 138 143 1,217,000
2004/04/13 137 139 137 137 359,000
2004/04/12 134 136 133 136 293,000
2004/04/09 137 137 133 133 306,000
2004/04/08 139 139 137 138 267,000
2004/04/07 139 140 138 139 189,000
2004/04/06 141 141 137 137 251,000
2004/04/05 145 145 140 140 512,000
2004/04/02 137 142 137 141 1,065,000
2004/04/01 136 138 135 136 409,000
2004/03/31 133 135 132 135 193,000
2004/03/30 132 133 131 133 261,000
2004/03/29 133 133 130 131 264,000
2004/03/26 135 135 132 133 606,000
2004/03/25 139 140 135 137 1,233,000
2004/03/24 135 143 134 140 1,683,000
2004/03/23 135 136 134 135 247,000
2004/03/22 136 136 134 135 217,000
2004/03/19 135 135 134 134 177,000
2004/03/18 135 137 134 134 492,000
2004/03/17 133 134 132 134 175,000
2004/03/16 134 134 132 133 271,000
2004/03/15 133 133 132 133 138,000
2004/03/12 132 133 131 131 261,000
2004/03/11 131 132 131 132 142,000
2004/03/10 130 131 130 131 182,000
2004/03/09 129 130 129 130 140,000
2004/03/08 130 131 129 129 251,000
2004/03/05 132 132 126 129 510,000
2004/03/04 131 132 131 131 162,000
2004/03/03 132 134 130 130 183,000
2004/03/02 133 134 132 132 170,000
2004/03/01 130 132 129 131 233,000
2004/02/27 127 130 126 129 280,000
2004/02/26 126 127 126 127 85,000
2004/02/25 126 127 126 126 86,000
2004/02/24 127 128 126 126 125,000
2004/02/23 126 127 125 127 127,000
2004/02/20 126 126 125 126 57,000
2004/02/19 125 126 124 125 133,000
2004/02/18 124 125 123 124 144,000
2004/02/17 124 124 123 124 76,000
2004/02/16 124 124 123 124 151,000
2004/02/13 124 124 122 123 202,000
2004/02/12 123 124 123 124 46,000
2004/02/10 124 125 123 123 108,000
2004/02/09 124 125 123 123 48,000
2004/02/06 125 125 123 124 44,000
2004/02/05 123 125 123 125 66,000
2004/02/04 124 124 123 123 75,000
2004/02/03 124 125 123 124 90,000
2004/02/02 124 125 124 124 87,000
2004/01/30 124 124 123 123 88,000
2004/01/29 123 123 122 122 62,000
2004/01/28 123 124 123 123 71,000
2004/01/27 125 125 123 123 184,000
2004/01/26 125 126 124 125 92,000
2004/01/23 125 125 124 125 50,000
2004/01/22 125 126 123 124 283,000
2004/01/21 124 126 124 124 356,000
2004/01/20 125 125 124 124 58,000
2004/01/19 123 125 123 124 114,000
2004/01/16 122 124 122 123 83,000
2004/01/15 125 125 121 121 120,000
2004/01/14 120 127 120 125 226,000
2004/01/13 121 122 120 120 126,000
2004/01/09 119 121 119 120 70,000
2004/01/08 118 120 118 119 114,000
2004/01/07 118 119 118 118 71,000
2004/01/06 117 118 117 118 145,000
2004/01/05 117 118 115 117 107,000

このページの先頭へ