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
2010/12/30 120 120 118 119 68,000
2010/12/29 117 120 116 120 99,000
2010/12/28 117 117 116 117 44,000
2010/12/27 117 117 116 116 79,000
2010/12/24 118 118 116 116 181,000
2010/12/22 118 120 118 118 83,000
2010/12/21 118 120 118 118 138,000
2010/12/20 118 119 118 118 58,000
2010/12/17 119 120 118 118 220,000
2010/12/16 120 121 119 120 99,000
2010/12/15 117 120 117 120 261,000
2010/12/14 114 117 114 117 140,000
2010/12/13 114 115 113 114 145,000
2010/12/10 117 117 115 115 253,000
2010/12/09 114 117 114 116 225,000
2010/12/08 113 114 112 114 162,000
2010/12/07 113 113 112 113 75,000
2010/12/06 113 113 112 113 38,000
2010/12/03 113 113 112 112 97,000
2010/12/02 114 114 112 113 115,000
2010/12/01 113 113 112 112 65,000
2010/11/30 113 114 112 113 156,000
2010/11/29 112 113 112 113 60,000
2010/11/26 113 113 112 112 62,000
2010/11/25 113 113 112 112 116,000
2010/11/24 112 112 111 111 123,000
2010/11/22 111 113 110 112 159,000
2010/11/19 108 111 107 110 191,000
2010/11/18 105 107 105 107 123,000
2010/11/17 104 105 104 105 40,000
2010/11/16 107 107 105 105 59,000
2010/11/15 105 106 105 106 50,000
2010/11/12 106 106 105 105 32,000
2010/11/11 105 106 105 106 59,000
2010/11/10 105 106 104 106 131,000
2010/11/09 104 106 104 106 105,000
2010/11/08 105 106 104 106 98,000
2010/11/05 102 105 102 105 117,000
2010/11/04 99 101 99 101 108,000
2010/11/02 100 100 99 99 62,000
2010/11/01 100 101 99 99 103,000
2010/10/29 101 101 99 100 155,000
2010/10/28 103 103 101 101 247,000
2010/10/27 103 105 102 104 177,000
2010/10/26 105 106 103 104 209,000
2010/10/25 110 110 105 106 331,000
2010/10/22 109 110 109 110 60,000
2010/10/21 111 111 109 109 99,000
2010/10/20 111 111 110 110 67,000
2010/10/19 112 113 111 111 79,000
2010/10/18 110 112 110 112 33,000
2010/10/15 112 112 110 110 80,000
2010/10/14 113 113 112 112 83,000
2010/10/13 113 113 111 111 58,000
2010/10/12 114 114 111 111 110,000
2010/10/08 112 114 111 113 181,000
2010/10/07 110 113 110 112 247,000
2010/10/06 109 110 109 110 203,000
2010/10/05 112 113 109 109 228,000
2010/10/04 115 116 112 112 145,000
2010/10/01 118 119 115 115 213,000
2010/09/30 119 120 118 118 104,000
2010/09/29 119 120 118 120 103,000
2010/09/28 120 120 118 119 357,000
2010/09/27 121 122 121 121 1,254,000
2010/09/24 122 122 121 122 176,000
2010/09/22 121 122 121 121 109,000
2010/09/21 122 123 121 121 114,000
2010/09/17 121 122 121 122 75,000
2010/09/16 122 123 121 121 104,000
2010/09/15 123 123 121 123 127,000
2010/09/14 123 123 122 123 103,000
2010/09/13 120 123 120 123 251,000
2010/09/10 119 120 119 120 172,000
2010/09/09 120 120 119 120 43,000
2010/09/08 119 119 118 119 67,000
2010/09/07 120 120 119 120 61,000
2010/09/06 119 120 119 120 48,000
2010/09/03 120 120 118 118 80,000
2010/09/02 119 120 119 120 44,000
2010/09/01 120 120 118 118 72,000
2010/08/31 119 120 118 119 61,000
2010/08/30 119 120 119 120 62,000
2010/08/27 118 118 117 118 62,000
2010/08/26 119 119 117 119 85,000
2010/08/25 119 119 117 118 153,000
2010/08/24 119 119 118 119 49,000
2010/08/23 119 120 118 118 42,000
2010/08/20 119 120 118 118 49,000
2010/08/19 119 120 119 120 45,000
2010/08/18 119 120 118 119 107,000
2010/08/17 117 119 117 119 61,000
2010/08/16 118 119 117 119 80,000
2010/08/13 119 119 117 118 101,000
2010/08/12 118 119 118 119 122,000
2010/08/11 120 120 119 119 95,000
2010/08/10 121 122 120 122 74,000
2010/08/09 120 121 120 121 49,000
2010/08/06 120 121 120 121 113,000
2010/08/05 119 120 119 120 44,000
2010/08/04 120 120 118 118 84,000
2010/08/03 119 121 119 120 61,000
2010/08/02 119 120 118 119 60,000
2010/07/30 120 120 119 120 106,000
2010/07/29 121 122 119 120 91,000
2010/07/28 120 122 119 122 146,000
2010/07/27 119 120 119 120 39,000
2010/07/26 120 120 119 120 60,000
2010/07/23 120 120 118 118 110,000
2010/07/22 116 119 116 119 106,000
2010/07/21 118 119 118 118 61,000
2010/07/20 118 118 117 118 107,000
2010/07/16 119 120 118 118 147,000
2010/07/15 121 121 120 120 113,000
2010/07/14 121 122 120 121 107,000
2010/07/13 121 121 120 120 60,000
2010/07/12 121 122 120 120 103,000
2010/07/09 121 122 120 121 120,000
2010/07/08 121 121 120 120 109,000
2010/07/07 120 120 119 119 86,000
2010/07/06 119 120 118 120 139,000
2010/07/05 119 119 117 118 342,000
2010/07/02 120 120 117 119 183,000
2010/07/01 123 123 117 120 454,000
2010/06/30 126 126 123 124 159,000
2010/06/29 129 129 126 127 139,000
2010/06/28 130 130 128 129 97,000
2010/06/25 129 130 128 129 87,000
2010/06/24 131 131 129 129 51,000
2010/06/23 131 131 130 130 63,000
2010/06/22 131 132 130 130 62,000
2010/06/21 131 131 130 131 47,000
2010/06/18 132 132 130 130 74,000
2010/06/17 131 131 130 130 83,000
2010/06/16 132 132 131 131 88,000
2010/06/15 131 131 130 131 117,000
2010/06/14 129 132 129 131 157,000
2010/06/11 128 129 126 129 321,000
2010/06/10 130 131 125 126 524,000
2010/06/09 134 134 129 131 294,000
2010/06/08 134 135 133 133 133,000
2010/06/07 137 137 134 134 192,000
2010/06/04 139 140 138 139 125,000
2010/06/03 140 140 138 140 80,000
2010/06/02 139 140 139 139 37,000
2010/06/01 139 140 138 139 67,000
2010/05/31 138 139 137 138 69,000
2010/05/28 137 138 136 137 72,000
2010/05/27 133 136 133 136 194,000
2010/05/26 135 136 135 135 84,000
2010/05/25 136 136 134 135 170,000
2010/05/24 137 137 134 135 180,000
2010/05/21 137 137 136 136 209,000
2010/05/20 140 141 139 140 90,000
2010/05/19 140 140 136 140 243,000
2010/05/18 142 142 140 140 151,000
2010/05/17 143 143 140 140 140,000
2010/05/14 144 144 143 143 79,000
2010/05/13 143 144 143 144 215,000
2010/05/12 147 147 141 143 399,000
2010/05/11 150 150 146 146 191,000
2010/05/10 147 148 146 148 114,000
2010/05/07 146 147 144 146 319,000
2010/05/06 152 152 150 150 151,000
2010/04/30 152 154 152 154 96,000
2010/04/28 152 154 151 152 238,000
2010/04/27 153 154 152 153 142,000
2010/04/26 155 155 152 153 157,000
2010/04/23 154 154 152 152 203,000
2010/04/22 154 154 152 154 108,000
2010/04/21 150 155 150 154 217,000
2010/04/20 151 152 149 149 172,000
2010/04/19 148 150 147 149 320,000
2010/04/16 154 155 151 151 351,000
2010/04/15 157 158 153 153 437,000
2010/04/14 159 161 155 156 829,000
2010/04/13 155 160 153 160 879,000
2010/04/12 149 156 148 155 1,356,000
2010/04/09 149 150 144 148 778,000
2010/04/08 148 152 147 150 1,004,000
2010/04/07 145 149 143 148 511,000
2010/04/06 146 146 145 145 215,000
2010/04/05 147 147 145 146 313,000
2010/04/02 144 147 142 146 598,000
2010/04/01 142 144 141 144 382,000
2010/03/31 140 143 139 142 517,000
2010/03/30 140 141 138 139 603,000
2010/03/29 139 140 137 139 548,000
2010/03/26 141 143 140 142 1,048,000
2010/03/25 147 147 142 143 622,000
2010/03/24 144 147 143 147 561,000
2010/03/23 142 144 142 142 356,000
2010/03/19 144 144 141 142 467,000
2010/03/18 148 148 143 144 403,000
2010/03/17 147 148 146 148 117,000
2010/03/16 145 149 145 147 241,000
2010/03/15 148 149 145 145 310,000
2010/03/12 151 151 147 147 279,000
2010/03/11 148 151 148 150 273,000
2010/03/10 147 149 146 147 231,000
2010/03/09 152 152 147 148 397,000
2010/03/08 145 151 144 151 478,000
2010/03/05 144 145 143 145 81,000
2010/03/04 143 144 143 143 48,000
2010/03/03 145 145 143 145 70,000
2010/03/02 145 145 143 145 70,000
2010/03/01 143 145 143 145 80,000
2010/02/26 143 144 142 143 46,000
2010/02/25 142 142 141 142 78,000
2010/02/24 141 142 141 141 67,000
2010/02/23 141 142 140 140 45,000
2010/02/22 141 141 140 141 76,000
2010/02/19 141 141 140 140 56,000
2010/02/18 143 143 140 140 51,000
2010/02/17 140 142 140 142 69,000
2010/02/16 140 141 140 140 23,000
2010/02/15 140 141 140 141 27,000
2010/02/12 140 141 139 140 115,000
2010/02/10 141 141 140 140 45,000
2010/02/09 141 141 140 140 54,000
2010/02/08 141 142 140 140 64,000
2010/02/05 140 141 140 140 49,000
2010/02/04 143 143 140 141 92,000
2010/02/03 142 143 142 142 40,000
2010/02/02 141 142 141 141 37,000
2010/02/01 141 142 140 141 78,000
2010/01/29 143 144 141 142 132,000
2010/01/28 143 144 143 143 53,000
2010/01/27 144 144 143 143 48,000
2010/01/26 147 147 144 144 73,000
2010/01/25 144 145 144 144 73,000
2010/01/22 145 145 144 144 67,000
2010/01/21 146 147 144 146 123,000
2010/01/20 145 147 144 147 157,000
2010/01/19 144 145 143 145 142,000
2010/01/18 147 147 144 144 123,000
2010/01/15 144 147 144 147 132,000
2010/01/14 148 148 145 145 164,000
2010/01/13 147 148 147 148 91,000
2010/01/12 146 147 145 147 95,000
2010/01/08 143 145 142 145 126,000
2010/01/07 144 144 141 143 184,000
2010/01/06 142 144 142 143 126,000
2010/01/05 143 144 142 143 77,000
2010/01/04 141 143 141 143 66,000

このページの先頭へ