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
2017/12/29 1,471 1,476 1,471 1,473 8,400
2017/12/28 1,476 1,478 1,471 1,472 17,100
2017/12/27 1,473 1,481 1,471 1,476 16,900
2017/12/26 1,474 1,479 1,470 1,470 33,800
2017/12/25 1,485 1,488 1,475 1,475 24,600
2017/12/22 1,493 1,495 1,484 1,490 32,500
2017/12/21 1,474 1,493 1,474 1,493 18,900
2017/12/20 1,485 1,488 1,475 1,477 27,400
2017/12/19 1,497 1,499 1,487 1,488 22,300
2017/12/18 1,503 1,506 1,495 1,497 20,500
2017/12/15 1,512 1,512 1,498 1,503 14,600
2017/12/14 1,512 1,516 1,504 1,515 11,400
2017/12/13 1,513 1,520 1,509 1,512 18,900
2017/12/12 1,516 1,526 1,513 1,516 18,600
2017/12/11 1,515 1,519 1,511 1,518 9,900
2017/12/08 1,500 1,516 1,500 1,515 18,700
2017/12/07 1,516 1,528 1,507 1,512 27,700
2017/12/06 1,499 1,522 1,499 1,519 36,900
2017/12/05 1,489 1,510 1,488 1,503 26,400
2017/12/04 1,499 1,505 1,495 1,497 13,100
2017/12/01 1,500 1,505 1,496 1,499 20,100
2017/11/30 1,495 1,504 1,490 1,500 14,800
2017/11/29 1,492 1,507 1,491 1,501 26,000
2017/11/28 1,481 1,488 1,473 1,485 13,700
2017/11/27 1,478 1,483 1,478 1,481 7,000
2017/11/24 1,473 1,484 1,466 1,480 11,800
2017/11/22 1,477 1,482 1,473 1,476 6,000
2017/11/21 1,475 1,480 1,468 1,473 14,200
2017/11/20 1,468 1,476 1,468 1,468 12,800
2017/11/17 1,480 1,486 1,472 1,474 10,700
2017/11/16 1,470 1,486 1,469 1,480 11,800
2017/11/15 1,490 1,490 1,468 1,468 14,500
2017/11/14 1,497 1,497 1,484 1,488 13,100
2017/11/13 1,488 1,500 1,480 1,496 42,100
2017/11/10 1,472 1,476 1,468 1,471 11,400
2017/11/09 1,466 1,488 1,466 1,477 29,500
2017/11/08 1,462 1,470 1,462 1,470 5,400
2017/11/07 1,464 1,469 1,461 1,465 13,000
2017/11/06 1,465 1,469 1,461 1,461 13,800
2017/11/02 1,465 1,471 1,464 1,465 9,400
2017/11/01 1,467 1,472 1,460 1,470 13,200
2017/10/31 1,464 1,465 1,461 1,463 16,000
2017/10/30 1,469 1,469 1,460 1,464 23,600
2017/10/27 1,465 1,471 1,462 1,471 9,300
2017/10/26 1,470 1,470 1,462 1,464 7,500
2017/10/25 1,484 1,484 1,463 1,467 8,900
2017/10/24 1,468 1,476 1,468 1,474 13,100
2017/10/23 1,462 1,470 1,462 1,468 13,600
2017/10/20 1,461 1,470 1,461 1,463 7,800
2017/10/19 1,472 1,474 1,461 1,466 20,400
2017/10/18 1,492 1,492 1,472 1,477 9,100
2017/10/17 1,490 1,494 1,483 1,491 11,200
2017/10/16 1,486 1,496 1,483 1,492 13,700
2017/10/13 1,471 1,487 1,471 1,486 17,600
2017/10/12 1,472 1,478 1,471 1,475 9,600
2017/10/11 1,479 1,479 1,471 1,474 8,600
2017/10/10 1,466 1,479 1,466 1,478 15,000
2017/10/06 1,467 1,469 1,461 1,469 15,700
2017/10/05 1,462 1,465 1,460 1,462 9,800
2017/10/04 1,464 1,467 1,460 1,460 14,800
2017/10/03 1,470 1,472 1,462 1,467 15,800
2017/10/02 1,479 1,479 1,467 1,470 12,800
2017/09/29 1,485 1,485 1,473 1,474 9,300
2017/09/28 1,484 1,493 1,465 1,486 27,300
2017/09/27 1,480 1,489 1,480 1,480 59,100
2017/09/27 1 -> 0.10 分割
2017/09/26 152 152 150 150 1,067,000
2017/09/25 152 152 151 152 218,000
2017/09/22 153 153 151 151 182,000
2017/09/21 153 154 152 153 238,000
2017/09/20 153 153 152 153 246,000
2017/09/19 154 154 152 153 295,000
2017/09/15 151 154 150 154 466,000
2017/09/14 153 153 150 151 141,000
2017/09/13 151 153 150 152 517,000
2017/09/12 150 151 150 150 380,000
2017/09/11 150 150 149 150 100,000
2017/09/08 147 150 147 150 180,000
2017/09/07 147 148 147 147 67,000
2017/09/06 146 147 145 147 194,000
2017/09/05 149 149 147 147 250,000
2017/09/04 150 150 148 149 174,000
2017/09/01 149 150 149 150 109,000
2017/08/31 150 150 149 150 82,000
2017/08/30 150 150 149 150 71,000
2017/08/29 148 149 148 149 54,000
2017/08/28 149 149 148 149 80,000
2017/08/25 149 149 148 149 54,000
2017/08/24 149 149 148 148 85,000
2017/08/23 149 150 148 149 125,000
2017/08/22 147 149 147 149 146,000
2017/08/21 147 148 147 147 65,000
2017/08/18 148 148 147 147 79,000
2017/08/17 148 148 147 148 60,000
2017/08/16 146 148 145 148 116,000
2017/08/15 146 147 145 145 132,000
2017/08/14 146 146 144 145 167,000
2017/08/10 145 146 145 146 87,000
2017/08/09 147 147 145 145 117,000
2017/08/08 147 148 146 147 124,000
2017/08/07 147 147 146 147 76,000
2017/08/04 148 148 146 147 172,000
2017/08/03 146 148 146 148 197,000
2017/08/02 145 147 145 146 149,000
2017/08/01 145 146 145 145 83,000
2017/07/31 146 147 145 145 251,000
2017/07/28 149 149 146 146 230,000
2017/07/27 149 150 149 149 106,000
2017/07/26 149 149 148 149 99,000
2017/07/25 150 151 148 149 325,000
2017/07/24 150 150 148 150 345,000
2017/07/21 147 150 146 149 452,000
2017/07/20 146 147 145 147 151,000
2017/07/19 144 146 144 145 189,000
2017/07/18 145 145 144 144 98,000
2017/07/14 144 145 143 144 150,000
2017/07/13 146 146 144 144 130,000
2017/07/12 146 147 144 145 344,000
2017/07/11 144 147 143 146 381,000
2017/07/10 142 144 142 143 170,000
2017/07/07 142 143 142 142 112,000
2017/07/06 143 143 142 142 145,000
2017/07/05 142 143 142 142 192,000
2017/07/04 142 143 141 141 226,000
2017/07/03 142 142 141 141 170,000
2017/06/30 142 142 141 142 117,000
2017/06/29 142 142 141 142 156,000
2017/06/28 141 142 141 141 103,000
2017/06/27 141 142 141 141 77,000
2017/06/26 141 142 141 141 63,000
2017/06/23 143 143 141 141 237,000
2017/06/22 143 143 142 143 86,000
2017/06/21 142 143 142 143 143,000
2017/06/20 142 143 142 142 164,000
2017/06/19 141 143 141 142 211,000
2017/06/16 142 143 142 142 108,000
2017/06/15 143 144 142 142 192,000
2017/06/14 142 144 142 143 148,000
2017/06/13 141 142 141 141 130,000
2017/06/12 143 143 140 142 281,000
2017/06/09 145 145 143 143 189,000
2017/06/08 144 145 144 145 116,000
2017/06/07 142 144 142 144 122,000
2017/06/06 143 144 142 142 202,000
2017/06/05 142 143 142 143 193,000
2017/06/02 142 143 142 142 204,000
2017/06/01 140 143 140 142 203,000
2017/05/31 140 141 140 140 66,000
2017/05/30 141 141 140 140 208,000
2017/05/29 140 141 140 140 90,000
2017/05/26 141 142 140 140 415,000
2017/05/25 143 143 142 143 415,000
2017/05/24 143 144 142 143 350,000
2017/05/23 146 146 143 143 371,000
2017/05/22 146 147 146 146 220,000
2017/05/19 146 147 145 146 199,000
2017/05/18 147 147 146 146 110,000
2017/05/17 147 148 147 148 94,000
2017/05/16 150 150 147 148 271,000
2017/05/15 149 151 149 151 237,000
2017/05/12 148 149 148 149 97,000
2017/05/11 150 150 148 150 131,000
2017/05/10 148 150 148 150 116,000
2017/05/09 149 149 148 149 138,000
2017/05/08 149 149 148 149 191,000
2017/05/02 148 149 148 148 127,000
2017/05/01 149 149 148 148 78,000
2017/04/28 148 149 148 149 102,000
2017/04/27 150 150 146 149 517,000
2017/04/26 145 149 145 149 383,000
2017/04/25 145 145 144 144 54,000
2017/04/24 145 146 144 145 169,000
2017/04/21 144 145 143 144 69,000
2017/04/20 143 144 143 143 61,000
2017/04/19 143 145 143 143 195,000
2017/04/18 143 145 143 144 158,000
2017/04/17 139 143 139 143 144,000
2017/04/14 138 140 138 139 163,000
2017/04/13 140 140 139 140 288,000
2017/04/12 143 143 141 141 201,000
2017/04/11 145 145 143 143 99,000
2017/04/10 141 145 141 144 277,000
2017/04/07 140 142 139 140 343,000
2017/04/06 141 142 139 139 249,000
2017/04/05 140 143 140 141 380,000
2017/04/04 142 142 139 139 556,000
2017/04/03 145 146 143 143 256,000
2017/03/31 151 151 146 146 555,000
2017/03/30 152 153 150 151 426,000
2017/03/29 155 155 152 152 542,000
2017/03/28 157 158 155 156 1,369,000
2017/03/27 157 159 156 157 778,000
2017/03/24 156 157 155 156 286,000
2017/03/23 154 156 154 155 427,000
2017/03/22 154 155 154 154 264,000
2017/03/21 155 155 154 154 202,000
2017/03/17 153 155 153 154 231,000
2017/03/16 153 154 153 154 181,000
2017/03/15 155 155 153 153 194,000
2017/03/14 154 155 154 155 232,000
2017/03/13 153 155 153 154 248,000
2017/03/10 154 154 153 154 211,000
2017/03/09 153 154 152 153 214,000
2017/03/08 153 153 152 153 162,000
2017/03/07 153 154 153 153 337,000
2017/03/06 154 154 153 153 256,000
2017/03/03 154 154 153 153 300,000
2017/03/02 155 155 153 154 250,000
2017/03/01 155 155 153 154 434,000
2017/02/28 154 155 153 154 223,000
2017/02/27 154 155 153 153 239,000
2017/02/24 154 155 153 154 328,000
2017/02/23 154 155 153 154 231,000
2017/02/22 155 155 152 153 484,000
2017/02/21 152 155 152 153 595,000
2017/02/20 152 153 151 152 187,000
2017/02/17 151 152 151 152 170,000
2017/02/16 151 153 151 151 370,000
2017/02/15 153 153 150 151 671,000
2017/02/14 152 153 151 152 284,000
2017/02/13 152 153 151 152 546,000
2017/02/10 150 152 150 152 786,000
2017/02/09 151 154 149 151 4,121,000
2017/02/08 168 169 166 166 730,000
2017/02/07 165 168 164 167 696,000
2017/02/06 164 165 163 165 453,000
2017/02/03 163 165 163 164 290,000
2017/02/02 167 167 163 163 744,000
2017/02/01 166 167 163 167 730,000
2017/01/31 167 168 166 167 461,000
2017/01/30 167 170 165 170 750,000
2017/01/27 170 172 167 167 922,000
2017/01/26 172 173 168 171 913,000
2017/01/25 174 175 168 173 1,447,000
2017/01/24 167 175 167 172 2,209,000
2017/01/23 167 168 165 168 843,000
2017/01/20 171 172 165 166 1,597,000
2017/01/19 167 170 164 170 2,043,000
2017/01/18 160 168 159 164 1,749,000
2017/01/17 161 161 159 160 539,000
2017/01/16 163 164 159 162 819,000
2017/01/13 161 161 159 160 846,000
2017/01/12 161 164 160 163 1,166,000
2017/01/11 167 168 159 160 2,247,000
2017/01/10 164 165 162 163 1,089,000
2017/01/06 167 168 163 163 1,480,000
2017/01/05 162 165 160 164 819,000
2017/01/04 160 162 157 161 1,191,000

このページの先頭へ