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
2011/12/30 102 103 102 103 87,000
2011/12/29 103 103 101 103 173,000
2011/12/28 105 105 103 103 45,000
2011/12/27 105 105 103 105 119,000
2011/12/26 104 105 102 104 226,000
2011/12/22 105 105 104 104 58,000
2011/12/21 105 105 104 105 151,000
2011/12/20 104 105 104 105 48,000
2011/12/19 106 107 103 103 255,000
2011/12/16 107 111 106 107 473,000
2011/12/15 107 109 106 107 306,000
2011/12/14 107 108 106 106 188,000
2011/12/13 106 107 106 107 69,000
2011/12/12 106 108 106 106 75,000
2011/12/09 105 106 105 105 144,000
2011/12/08 105 106 105 106 64,000
2011/12/07 105 106 104 106 183,000
2011/12/06 109 109 104 104 352,000
2011/12/05 106 110 106 108 439,000
2011/12/02 110 111 105 106 363,000
2011/12/01 110 110 109 110 129,000
2011/11/30 110 110 108 110 178,000
2011/11/29 113 113 109 111 324,000
2011/11/28 107 110 107 110 187,000
2011/11/25 104 109 104 107 338,000
2011/11/24 104 104 102 102 184,000
2011/11/22 104 105 103 104 156,000
2011/11/21 104 104 102 103 227,000
2011/11/18 103 108 103 103 391,000
2011/11/17 103 104 102 103 177,000
2011/11/16 107 107 102 102 222,000
2011/11/15 109 109 107 107 231,000
2011/11/14 107 108 106 107 185,000
2011/11/11 108 108 106 106 206,000
2011/11/10 109 109 107 108 431,000
2011/11/09 110 111 109 111 271,000
2011/11/08 113 113 109 109 403,000
2011/11/07 117 117 113 114 190,000
2011/11/04 114 116 113 116 246,000
2011/11/02 113 113 111 112 316,000
2011/11/01 114 114 112 112 259,000
2011/10/31 114 114 113 113 187,000
2011/10/28 116 116 114 115 177,000
2011/10/27 114 115 113 115 167,000
2011/10/26 115 115 113 113 311,000
2011/10/25 116 116 114 114 168,000
2011/10/24 116 117 114 115 330,000
2011/10/21 118 118 115 115 693,000
2011/10/20 123 123 118 119 389,000
2011/10/19 121 124 119 121 737,000
2011/10/18 124 124 119 120 1,291,000
2011/10/17 117 127 116 123 2,314,000
2011/10/14 115 117 114 117 479,000
2011/10/13 116 116 115 116 245,000
2011/10/12 116 120 115 116 1,808,000
2011/10/11 115 116 114 116 390,000
2011/10/07 114 114 112 114 727,000
2011/10/06 116 117 111 114 1,183,000
2011/10/05 118 120 113 115 3,276,000
2011/10/04 114 121 113 118 5,804,000
2011/10/03 114 115 112 115 911,000
2011/09/30 117 118 111 115 2,208,000
2011/09/29 114 120 113 118 3,926,000
2011/09/28 112 115 111 115 3,760,000
2011/09/27 119 121 110 114 13,266,000
2011/09/26 134 138 115 117 23,151,000
2011/09/22 134 138 131 136 19,226,000
2011/09/21 125 135 124 135 14,454,000
2011/09/20 124 127 121 126 8,969,000
2011/09/16 123 127 120 123 8,978,000
2011/09/15 123 129 119 127 14,318,000
2011/09/14 129 138 121 123 27,050,000
2011/09/13 131 134 126 128 18,471,000
2011/09/12 124 134 119 134 20,665,000
2011/09/09 105 124 105 122 14,300,000
2011/09/08 105 105 104 105 96,000
2011/09/07 101 105 101 104 334,000
2011/09/06 101 101 99 101 89,000
2011/09/05 100 101 100 101 25,000
2011/09/02 100 101 100 101 50,000
2011/09/01 101 102 100 101 52,000
2011/08/31 102 102 100 101 171,000
2011/08/30 101 102 101 102 114,000
2011/08/29 101 101 100 101 142,000
2011/08/26 100 100 99 100 60,000
2011/08/25 100 101 99 99 77,000
2011/08/24 100 101 99 100 68,000
2011/08/23 100 101 99 101 89,000
2011/08/22 99 100 99 100 42,000
2011/08/19 99 100 99 99 162,000
2011/08/18 101 102 100 100 71,000
2011/08/17 101 102 100 102 24,000
2011/08/16 101 102 100 101 84,000
2011/08/15 102 102 101 101 50,000
2011/08/12 103 103 100 101 55,000
2011/08/11 98 102 98 102 89,000
2011/08/10 101 101 100 100 89,000
2011/08/09 99 99 95 98 307,000
2011/08/08 100 102 100 101 86,000
2011/08/05 101 102 100 102 160,000
2011/08/04 103 104 102 103 89,000
2011/08/03 104 104 103 103 104,000
2011/08/02 105 106 105 106 113,000
2011/08/01 104 105 104 105 44,000
2011/07/29 104 105 103 103 137,000
2011/07/28 107 107 103 104 197,000
2011/07/27 107 109 106 107 153,000
2011/07/26 105 109 105 107 274,000
2011/07/25 106 106 105 105 50,000
2011/07/22 109 109 105 106 220,000
2011/07/21 105 109 104 109 333,000
2011/07/20 105 105 104 105 26,000
2011/07/19 105 105 104 105 70,000
2011/07/15 104 105 104 105 57,000
2011/07/14 104 105 104 104 24,000
2011/07/13 105 105 104 105 39,000
2011/07/12 104 105 104 105 69,000
2011/07/11 104 105 104 104 40,000
2011/07/08 105 106 105 105 83,000
2011/07/07 105 105 104 105 49,000
2011/07/06 105 106 104 105 81,000
2011/07/05 105 105 103 104 148,000
2011/07/04 104 105 103 105 70,000
2011/07/01 103 103 102 103 71,000
2011/06/30 103 103 102 103 61,000
2011/06/29 104 104 102 102 209,000
2011/06/28 103 104 103 103 45,000
2011/06/27 104 104 103 103 39,000
2011/06/24 104 106 103 104 109,000
2011/06/23 103 104 103 103 48,000
2011/06/22 103 104 102 104 62,000
2011/06/21 102 103 102 103 19,000
2011/06/20 102 103 101 102 62,000
2011/06/17 103 103 102 102 42,000
2011/06/16 103 103 102 102 43,000
2011/06/15 104 104 104 104 34,000
2011/06/14 103 103 102 103 30,000
2011/06/13 102 103 101 103 58,000
2011/06/10 103 103 102 102 119,000
2011/06/09 103 103 102 102 17,000
2011/06/08 103 104 102 103 42,000
2011/06/07 103 103 102 103 24,000
2011/06/06 105 105 102 102 71,000
2011/06/03 105 108 104 104 92,000
2011/06/02 106 106 105 105 36,000
2011/06/01 106 109 106 107 122,000
2011/05/31 105 106 104 106 44,000
2011/05/30 104 105 104 104 26,000
2011/05/27 105 106 104 104 32,000
2011/05/26 105 105 104 105 37,000
2011/05/25 106 106 104 104 31,000
2011/05/24 105 105 104 105 17,000
2011/05/23 105 105 104 104 49,000
2011/05/20 106 106 105 105 44,000
2011/05/19 106 106 105 105 108,000
2011/05/18 105 106 104 106 65,000
2011/05/17 106 106 104 104 84,000
2011/05/16 108 108 106 106 67,000
2011/05/13 109 109 108 108 88,000
2011/05/12 109 110 109 109 48,000
2011/05/11 110 111 110 110 85,000
2011/05/10 109 112 109 109 219,000
2011/05/09 108 109 107 109 77,000
2011/05/06 107 108 107 108 27,000
2011/05/02 107 108 107 107 36,000
2011/04/28 109 109 107 107 74,000
2011/04/27 110 110 109 109 59,000
2011/04/26 109 110 108 109 80,000
2011/04/25 108 109 108 108 41,000
2011/04/22 108 110 107 109 102,000
2011/04/21 107 109 106 108 68,000
2011/04/20 105 107 105 107 31,000
2011/04/19 105 106 105 105 39,000
2011/04/18 106 107 105 106 43,000
2011/04/15 105 106 104 105 55,000
2011/04/14 105 105 104 105 73,000
2011/04/13 105 106 105 105 64,000
2011/04/12 104 106 104 105 104,000
2011/04/11 106 106 105 106 48,000
2011/04/08 103 107 102 106 127,000
2011/04/07 102 105 102 103 114,000
2011/04/06 105 105 102 102 97,000
2011/04/05 107 108 105 105 134,000
2011/04/04 108 109 107 107 108,000
2011/04/01 112 112 110 110 58,000
2011/03/31 111 113 111 113 167,000
2011/03/30 107 111 107 111 154,000
2011/03/29 107 108 105 107 283,000
2011/03/28 113 113 110 112 1,012,000
2011/03/25 114 115 112 112 249,000
2011/03/24 113 114 112 112 104,000
2011/03/23 115 115 113 114 185,000
2011/03/22 116 117 115 115 220,000
2011/03/18 105 116 104 113 478,000
2011/03/17 95 103 95 102 385,000
2011/03/16 90 100 90 99 587,000
2011/03/15 103 103 83 91 685,000
2011/03/14 93 109 80 101 697,000
2011/03/11 124 125 123 123 234,000
2011/03/10 125 126 124 124 163,000
2011/03/09 126 127 126 126 68,000
2011/03/08 126 127 125 126 67,000
2011/03/07 127 128 126 126 111,000
2011/03/04 129 129 127 127 128,000
2011/03/03 126 128 126 128 204,000
2011/03/02 127 127 125 125 249,000
2011/03/01 126 129 126 128 608,000
2011/02/28 125 126 124 125 236,000
2011/02/25 123 124 123 124 111,000
2011/02/24 128 128 122 123 405,000
2011/02/23 128 129 127 128 155,000
2011/02/22 131 131 128 129 327,000
2011/02/21 133 135 130 131 795,000
2011/02/18 126 138 126 135 1,716,000
2011/02/17 126 126 125 126 58,000
2011/02/16 125 126 124 125 68,000
2011/02/15 123 125 123 124 179,000
2011/02/14 126 126 124 124 69,000
2011/02/10 124 124 123 124 74,000
2011/02/09 124 125 122 122 230,000
2011/02/08 126 126 125 125 82,000
2011/02/07 125 126 125 125 51,000
2011/02/04 125 126 124 125 52,000
2011/02/03 126 126 124 125 110,000
2011/02/02 125 126 125 126 40,000
2011/02/01 123 125 123 125 86,000
2011/01/31 124 124 122 122 88,000
2011/01/28 127 127 125 125 82,000
2011/01/27 127 127 126 127 45,000
2011/01/26 127 127 126 127 70,000
2011/01/25 126 127 125 127 116,000
2011/01/24 126 126 124 125 112,000
2011/01/21 128 128 126 126 174,000
2011/01/20 128 129 127 127 151,000
2011/01/19 127 128 125 128 199,000
2011/01/18 127 127 126 126 88,000
2011/01/17 125 128 125 127 162,000
2011/01/14 124 126 123 125 153,000
2011/01/13 126 127 123 124 178,000
2011/01/12 128 129 126 126 263,000
2011/01/11 123 127 122 127 255,000
2011/01/07 124 124 122 123 121,000
2011/01/06 121 124 121 124 207,000
2011/01/05 120 121 119 121 95,000
2011/01/04 119 120 119 119 71,000

このページの先頭へ