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
2020/12/30 1,255 1,269 1,248 1,256 9,300
2020/12/29 1,240 1,270 1,240 1,270 9,700
2020/12/28 1,257 1,261 1,234 1,240 21,100
2020/12/25 1,256 1,266 1,253 1,264 13,500
2020/12/24 1,260 1,260 1,251 1,256 10,300
2020/12/23 1,250 1,266 1,250 1,254 9,600
2020/12/22 1,300 1,300 1,253 1,254 20,000
2020/12/21 1,306 1,306 1,289 1,300 10,100
2020/12/18 1,297 1,310 1,297 1,306 8,600
2020/12/17 1,300 1,312 1,293 1,300 12,600
2020/12/16 1,300 1,300 1,292 1,292 3,600
2020/12/15 1,302 1,306 1,295 1,300 4,200
2020/12/14 1,301 1,313 1,300 1,308 12,300
2020/12/11 1,295 1,309 1,293 1,301 9,900
2020/12/10 1,290 1,297 1,288 1,293 5,400
2020/12/09 1,290 1,296 1,286 1,288 4,900
2020/12/08 1,289 1,297 1,286 1,297 3,600
2020/12/07 1,302 1,302 1,287 1,289 9,600
2020/12/04 1,291 1,309 1,290 1,306 9,800
2020/12/03 1,290 1,299 1,289 1,299 2,200
2020/12/02 1,289 1,298 1,281 1,295 11,700
2020/12/01 1,299 1,299 1,284 1,287 5,600
2020/11/30 1,323 1,328 1,287 1,288 11,000
2020/11/27 1,320 1,336 1,305 1,335 19,000
2020/11/26 1,308 1,316 1,303 1,311 7,900
2020/11/25 1,325 1,329 1,303 1,304 9,600
2020/11/24 1,339 1,339 1,320 1,320 9,800
2020/11/20 1,314 1,335 1,310 1,335 11,700
2020/11/19 1,319 1,319 1,298 1,314 11,000
2020/11/18 1,308 1,319 1,298 1,319 8,300
2020/11/17 1,303 1,308 1,291 1,302 10,200
2020/11/16 1,294 1,308 1,284 1,304 14,300
2020/11/13 1,298 1,301 1,283 1,289 12,500
2020/11/12 1,291 1,300 1,285 1,297 9,000
2020/11/11 1,300 1,315 1,291 1,300 19,500
2020/11/10 1,301 1,306 1,272 1,300 20,100
2020/11/09 1,285 1,297 1,278 1,292 10,000
2020/11/06 1,299 1,299 1,274 1,285 10,600
2020/11/05 1,266 1,299 1,252 1,297 13,900
2020/11/04 1,253 1,265 1,244 1,265 8,600
2020/11/02 1,221 1,247 1,221 1,247 10,700
2020/10/30 1,246 1,246 1,221 1,221 8,900
2020/10/29 1,232 1,252 1,232 1,252 3,900
2020/10/28 1,257 1,257 1,237 1,247 5,800
2020/10/27 1,248 1,255 1,230 1,255 10,400
2020/10/26 1,250 1,256 1,242 1,246 3,400
2020/10/23 1,265 1,265 1,242 1,250 7,800
2020/10/22 1,271 1,271 1,253 1,254 4,700
2020/10/21 1,263 1,281 1,263 1,267 6,500
2020/10/20 1,279 1,280 1,252 1,259 6,800
2020/10/19 1,265 1,279 1,257 1,279 10,600
2020/10/16 1,257 1,279 1,250 1,257 14,300
2020/10/15 1,284 1,284 1,257 1,257 11,500
2020/10/14 1,289 1,295 1,282 1,284 8,200
2020/10/13 1,300 1,305 1,279 1,293 8,400
2020/10/12 1,303 1,313 1,295 1,310 8,500
2020/10/09 1,329 1,329 1,311 1,315 5,100
2020/10/08 1,333 1,337 1,322 1,327 8,000
2020/10/07 1,338 1,341 1,320 1,332 13,700
2020/10/06 1,317 1,338 1,314 1,338 19,900
2020/10/05 1,293 1,314 1,293 1,314 14,500
2020/10/02 1,292 1,301 1,281 1,288 21,000
2020/09/30 1,298 1,305 1,278 1,283 17,700
2020/09/29 1,330 1,330 1,302 1,305 79,600
2020/09/28 1,339 1,347 1,333 1,338 145,700
2020/09/25 1,319 1,339 1,312 1,336 38,200
2020/09/24 1,303 1,318 1,302 1,310 16,900
2020/09/23 1,332 1,335 1,302 1,304 30,100
2020/09/18 1,354 1,354 1,337 1,340 38,400
2020/09/17 1,352 1,352 1,329 1,343 17,900
2020/09/16 1,340 1,350 1,330 1,350 20,100
2020/09/15 1,322 1,329 1,310 1,329 10,800
2020/09/14 1,330 1,334 1,321 1,322 23,200
2020/09/11 1,313 1,339 1,309 1,325 84,700
2020/09/10 1,310 1,310 1,295 1,299 18,100
2020/09/09 1,300 1,303 1,287 1,300 15,400
2020/09/08 1,280 1,311 1,276 1,306 30,400
2020/09/07 1,285 1,285 1,272 1,280 40,000
2020/09/04 1,256 1,285 1,255 1,285 138,300
2020/09/03 1,264 1,267 1,255 1,259 36,100
2020/09/02 1,257 1,260 1,246 1,257 21,900
2020/09/01 1,252 1,260 1,249 1,257 11,100
2020/08/31 1,244 1,266 1,244 1,247 28,300
2020/08/28 1,238 1,266 1,225 1,227 48,200
2020/08/27 1,238 1,238 1,225 1,238 9,100
2020/08/26 1,238 1,239 1,226 1,238 10,600
2020/08/25 1,237 1,237 1,229 1,232 12,400
2020/08/24 1,229 1,233 1,222 1,222 10,900
2020/08/21 1,221 1,238 1,221 1,229 17,000
2020/08/20 1,230 1,230 1,220 1,225 7,300
2020/08/19 1,235 1,236 1,225 1,230 3,500
2020/08/18 1,244 1,244 1,231 1,231 4,300
2020/08/17 1,246 1,246 1,223 1,240 7,100
2020/08/14 1,239 1,247 1,230 1,236 7,000
2020/08/13 1,222 1,246 1,220 1,231 13,200
2020/08/12 1,222 1,243 1,216 1,241 8,000
2020/08/11 1,206 1,225 1,198 1,222 15,100
2020/08/07 1,181 1,207 1,180 1,207 9,700
2020/08/06 1,188 1,191 1,168 1,172 6,300
2020/08/05 1,195 1,195 1,178 1,191 2,900
2020/08/04 1,176 1,193 1,174 1,193 4,900
2020/08/03 1,139 1,176 1,139 1,176 8,900
2020/07/31 1,162 1,165 1,131 1,136 22,900
2020/07/30 1,186 1,191 1,163 1,163 13,900
2020/07/29 1,201 1,201 1,185 1,185 7,200
2020/07/28 1,204 1,209 1,198 1,201 4,600
2020/07/27 1,189 1,203 1,180 1,203 8,300
2020/07/22 1,204 1,204 1,189 1,189 7,500
2020/07/21 1,186 1,198 1,186 1,197 7,000
2020/07/20 1,168 1,187 1,164 1,186 7,500
2020/07/17 1,184 1,184 1,163 1,170 7,800
2020/07/16 1,186 1,195 1,167 1,167 10,200
2020/07/15 1,165 1,183 1,165 1,179 12,300
2020/07/14 1,168 1,173 1,163 1,165 7,300
2020/07/13 1,169 1,190 1,163 1,168 16,800
2020/07/10 1,200 1,201 1,152 1,160 23,000
2020/07/09 1,216 1,220 1,204 1,204 5,100
2020/07/08 1,223 1,223 1,205 1,205 6,400
2020/07/07 1,238 1,240 1,223 1,223 5,600
2020/07/06 1,208 1,239 1,208 1,228 7,200
2020/07/03 1,202 1,225 1,201 1,219 8,200
2020/07/02 1,198 1,215 1,184 1,207 15,200
2020/07/01 1,228 1,228 1,189 1,189 15,500
2020/06/30 1,249 1,252 1,225 1,227 8,300
2020/06/29 1,230 1,252 1,226 1,244 8,800
2020/06/26 1,240 1,259 1,240 1,258 8,500
2020/06/25 1,249 1,257 1,240 1,240 8,800
2020/06/24 1,263 1,263 1,244 1,244 4,200
2020/06/23 1,255 1,261 1,245 1,259 7,700
2020/06/22 1,259 1,264 1,246 1,249 5,100
2020/06/19 1,258 1,275 1,254 1,259 9,700
2020/06/18 1,261 1,261 1,249 1,258 7,300
2020/06/17 1,256 1,278 1,255 1,261 6,500
2020/06/16 1,234 1,272 1,234 1,270 10,500
2020/06/15 1,264 1,264 1,225 1,225 10,400
2020/06/12 1,250 1,261 1,220 1,257 14,100
2020/06/11 1,286 1,286 1,256 1,256 8,800
2020/06/10 1,276 1,297 1,270 1,293 10,500
2020/06/09 1,280 1,284 1,266 1,276 6,600
2020/06/08 1,280 1,284 1,261 1,280 10,600
2020/06/05 1,256 1,278 1,253 1,269 6,600
2020/06/04 1,254 1,262 1,251 1,256 5,900
2020/06/03 1,250 1,263 1,243 1,254 12,100
2020/06/02 1,261 1,261 1,241 1,245 17,400
2020/06/01 1,274 1,274 1,248 1,249 9,000
2020/05/29 1,286 1,298 1,271 1,274 8,800
2020/05/28 1,289 1,297 1,274 1,297 15,800
2020/05/27 1,275 1,290 1,268 1,287 11,000
2020/05/26 1,250 1,278 1,244 1,272 15,500
2020/05/25 1,220 1,249 1,218 1,249 20,200
2020/05/22 1,217 1,217 1,210 1,211 2,400
2020/05/21 1,208 1,218 1,201 1,217 5,400
2020/05/20 1,200 1,216 1,195 1,210 9,800
2020/05/19 1,211 1,212 1,183 1,196 16,300
2020/05/18 1,220 1,220 1,196 1,209 6,100
2020/05/15 1,183 1,213 1,181 1,212 8,700
2020/05/14 1,201 1,225 1,182 1,182 12,200
2020/05/13 1,202 1,230 1,193 1,211 13,900
2020/05/12 1,223 1,223 1,210 1,216 5,500
2020/05/11 1,190 1,226 1,189 1,225 17,300
2020/05/08 1,178 1,193 1,176 1,192 13,700
2020/05/07 1,164 1,180 1,163 1,178 8,300
2020/05/01 1,183 1,185 1,162 1,170 15,300
2020/04/30 1,184 1,188 1,176 1,183 11,900
2020/04/28 1,190 1,191 1,167 1,180 11,700
2020/04/27 1,179 1,192 1,175 1,191 12,400
2020/04/24 1,171 1,185 1,166 1,180 11,400
2020/04/23 1,169 1,177 1,151 1,176 11,600
2020/04/22 1,171 1,171 1,143 1,143 13,200
2020/04/21 1,140 1,174 1,136 1,174 12,700
2020/04/20 1,149 1,176 1,146 1,168 8,600
2020/04/17 1,156 1,180 1,145 1,149 11,200
2020/04/16 1,151 1,160 1,143 1,156 11,600
2020/04/15 1,162 1,162 1,136 1,151 13,000
2020/04/14 1,146 1,167 1,126 1,166 12,400
2020/04/13 1,167 1,174 1,144 1,144 10,000
2020/04/10 1,174 1,179 1,155 1,177 10,800
2020/04/09 1,159 1,175 1,135 1,174 17,700
2020/04/08 1,140 1,181 1,114 1,171 16,700
2020/04/07 1,098 1,140 1,097 1,140 29,700
2020/04/06 1,048 1,083 1,040 1,083 25,200
2020/04/03 1,078 1,097 1,048 1,072 25,000
2020/04/02 1,094 1,098 1,075 1,075 24,500
2020/04/01 1,140 1,140 1,090 1,096 27,800
2020/03/31 1,124 1,153 1,124 1,141 21,400
2020/03/30 1,103 1,130 1,059 1,130 68,400
2020/03/27 1,222 1,222 1,184 1,202 124,300
2020/03/26 1,220 1,222 1,184 1,222 32,500
2020/03/25 1,256 1,256 1,207 1,220 50,600
2020/03/24 1,220 1,239 1,201 1,227 32,000
2020/03/23 1,140 1,194 1,113 1,194 43,500
2020/03/19 1,120 1,152 1,082 1,152 49,000
2020/03/18 1,091 1,110 1,071 1,073 38,200
2020/03/17 979 1,083 971 1,076 41,900
2020/03/16 1,000 1,026 985 991 37,500
2020/03/13 997 1,015 950 996 80,500
2020/03/12 1,049 1,060 1,012 1,016 29,100
2020/03/11 1,083 1,105 1,064 1,066 29,500
2020/03/10 1,000 1,070 1,000 1,070 52,100
2020/03/09 1,106 1,118 1,053 1,068 70,200
2020/03/06 1,164 1,164 1,129 1,149 33,300
2020/03/05 1,180 1,193 1,169 1,173 14,600
2020/03/04 1,167 1,175 1,161 1,167 13,600
2020/03/03 1,219 1,224 1,170 1,170 24,800
2020/03/02 1,121 1,198 1,121 1,189 40,800
2020/02/28 1,140 1,210 1,140 1,141 75,700
2020/02/27 1,280 1,280 1,230 1,230 31,300
2020/02/26 1,289 1,290 1,270 1,285 31,200
2020/02/25 1,290 1,302 1,288 1,296 34,300
2020/02/21 1,315 1,335 1,315 1,330 18,500
2020/02/20 1,332 1,343 1,316 1,316 11,500
2020/02/19 1,315 1,339 1,315 1,330 10,500
2020/02/18 1,332 1,333 1,315 1,319 13,500
2020/02/17 1,350 1,350 1,336 1,339 24,100
2020/02/14 1,354 1,355 1,351 1,353 8,500
2020/02/13 1,356 1,359 1,351 1,359 9,900
2020/02/12 1,368 1,368 1,356 1,357 13,700
2020/02/10 1,373 1,373 1,368 1,368 7,200
2020/02/07 1,376 1,376 1,371 1,373 7,400
2020/02/06 1,375 1,375 1,370 1,370 13,000
2020/02/05 1,372 1,376 1,364 1,372 10,900
2020/02/04 1,367 1,373 1,364 1,372 6,500
2020/02/03 1,350 1,367 1,350 1,367 11,400
2020/01/31 1,353 1,367 1,353 1,353 9,200
2020/01/30 1,373 1,373 1,353 1,357 24,600
2020/01/29 1,378 1,380 1,372 1,372 5,800
2020/01/28 1,370 1,376 1,361 1,369 14,900
2020/01/27 1,381 1,381 1,371 1,371 15,100
2020/01/24 1,385 1,385 1,380 1,381 8,100
2020/01/23 1,383 1,384 1,381 1,382 6,900
2020/01/22 1,384 1,389 1,384 1,385 6,600
2020/01/21 1,383 1,386 1,381 1,384 9,600
2020/01/20 1,378 1,385 1,378 1,383 6,900
2020/01/17 1,385 1,385 1,374 1,378 6,000
2020/01/16 1,374 1,387 1,373 1,378 7,600
2020/01/15 1,389 1,389 1,370 1,371 22,500
2020/01/14 1,399 1,399 1,381 1,386 11,300
2020/01/10 1,400 1,401 1,392 1,392 5,800
2020/01/09 1,393 1,402 1,393 1,402 7,600
2020/01/08 1,403 1,403 1,388 1,392 11,100
2020/01/07 1,397 1,407 1,397 1,404 8,600
2020/01/06 1,389 1,403 1,386 1,397 21,000

このページの先頭へ