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 |
|---|---|---|---|---|---|
| 2024/11/08 | 1,101 | 1,102 | 1,097 | 1,097 | 5,100 |
| 2024/11/07 | 1,096 | 1,102 | 1,096 | 1,101 | 9,100 |
| 2024/11/06 | 1,090 | 1,101 | 1,090 | 1,100 | 18,300 |
| 2024/11/05 | 1,086 | 1,091 | 1,082 | 1,089 | 17,500 |
| 2024/11/01 | 1,083 | 1,086 | 1,079 | 1,086 | 10,700 |
| 2024/10/31 | 1,071 | 1,083 | 1,069 | 1,083 | 12,500 |
| 2024/10/30 | 1,081 | 1,083 | 1,063 | 1,063 | 77,500 |
| 2024/10/29 | 1,080 | 1,085 | 1,079 | 1,085 | 12,800 |
| 2024/10/28 | 1,074 | 1,081 | 1,071 | 1,080 | 12,000 |
| 2024/10/25 | 1,077 | 1,077 | 1,071 | 1,074 | 15,000 |
| 2024/10/24 | 1,075 | 1,076 | 1,070 | 1,076 | 13,600 |
| 2024/10/23 | 1,076 | 1,078 | 1,073 | 1,076 | 10,400 |
| 2024/10/22 | 1,077 | 1,078 | 1,074 | 1,077 | 12,900 |
| 2024/10/21 | 1,076 | 1,077 | 1,074 | 1,077 | 10,800 |
| 2024/10/18 | 1,077 | 1,077 | 1,075 | 1,076 | 7,000 |
| 2024/10/17 | 1,078 | 1,079 | 1,076 | 1,076 | 7,100 |
| 2024/10/16 | 1,076 | 1,082 | 1,076 | 1,078 | 11,000 |
| 2024/10/15 | 1,077 | 1,080 | 1,075 | 1,077 | 12,500 |
| 2024/10/11 | 1,078 | 1,078 | 1,075 | 1,076 | 13,700 |
| 2024/10/10 | 1,082 | 1,084 | 1,078 | 1,079 | 23,000 |
| 2024/10/09 | 1,086 | 1,087 | 1,082 | 1,085 | 19,900 |
| 2024/10/08 | 1,088 | 1,090 | 1,085 | 1,087 | 12,000 |
| 2024/10/07 | 1,092 | 1,092 | 1,087 | 1,088 | 12,400 |
| 2024/10/04 | 1,090 | 1,091 | 1,087 | 1,089 | 10,700 |
| 2024/10/03 | 1,095 | 1,095 | 1,090 | 1,094 | 7,100 |
| 2024/10/02 | 1,093 | 1,094 | 1,089 | 1,089 | 6,900 |
| 2024/10/01 | 1,088 | 1,093 | 1,088 | 1,093 | 7,000 |
| 2024/09/30 | 1,089 | 1,090 | 1,084 | 1,086 | 16,200 |
| 2024/09/27 | 1,101 | 1,105 | 1,088 | 1,091 | 63,400 |
| 2024/09/26 | 1,109 | 1,118 | 1,108 | 1,111 | 58,800 |
| 2024/09/25 | 1,103 | 1,106 | 1,101 | 1,106 | 16,900 |
| 2024/09/24 | 1,107 | 1,107 | 1,101 | 1,101 | 88,100 |
| 2024/09/20 | 1,106 | 1,107 | 1,104 | 1,105 | 37,200 |
| 2024/09/19 | 1,107 | 1,109 | 1,105 | 1,106 | 22,400 |
| 2024/09/18 | 1,105 | 1,109 | 1,105 | 1,107 | 9,300 |
| 2024/09/17 | 1,104 | 1,107 | 1,103 | 1,106 | 23,100 |
| 2024/09/13 | 1,101 | 1,104 | 1,101 | 1,104 | 4,700 |
| 2024/09/12 | 1,103 | 1,105 | 1,100 | 1,101 | 8,200 |
| 2024/09/11 | 1,105 | 1,105 | 1,100 | 1,101 | 8,200 |
| 2024/09/10 | 1,103 | 1,104 | 1,100 | 1,101 | 9,400 |
| 2024/09/09 | 1,101 | 1,103 | 1,100 | 1,100 | 17,600 |
| 2024/09/06 | 1,103 | 1,110 | 1,103 | 1,103 | 7,300 |
| 2024/09/05 | 1,103 | 1,108 | 1,103 | 1,103 | 12,400 |
| 2024/09/04 | 1,110 | 1,110 | 1,102 | 1,102 | 24,700 |
| 2024/09/03 | 1,114 | 1,114 | 1,110 | 1,110 | 13,000 |
| 2024/09/02 | 1,114 | 1,114 | 1,109 | 1,109 | 7,800 |
| 2024/08/30 | 1,113 | 1,113 | 1,108 | 1,111 | 4,900 |
| 2024/08/29 | 1,107 | 1,110 | 1,103 | 1,110 | 10,400 |
| 2024/08/28 | 1,104 | 1,105 | 1,100 | 1,105 | 3,100 |
| 2024/08/27 | 1,097 | 1,104 | 1,094 | 1,104 | 5,300 |
| 2024/08/26 | 1,103 | 1,103 | 1,094 | 1,097 | 17,400 |
| 2024/08/23 | 1,109 | 1,111 | 1,103 | 1,103 | 7,600 |
| 2024/08/22 | 1,110 | 1,110 | 1,100 | 1,105 | 11,200 |
| 2024/08/21 | 1,109 | 1,113 | 1,109 | 1,109 | 5,300 |
| 2024/08/20 | 1,113 | 1,114 | 1,108 | 1,109 | 4,700 |
| 2024/08/19 | 1,107 | 1,110 | 1,097 | 1,101 | 42,700 |
| 2024/08/16 | 1,113 | 1,117 | 1,107 | 1,107 | 12,500 |
| 2024/08/15 | 1,110 | 1,115 | 1,108 | 1,113 | 4,200 |
| 2024/08/14 | 1,106 | 1,112 | 1,104 | 1,108 | 5,900 |
| 2024/08/13 | 1,111 | 1,112 | 1,103 | 1,104 | 25,400 |
| 2024/08/09 | 1,083 | 1,111 | 1,083 | 1,111 | 16,200 |
| 2024/08/08 | 1,070 | 1,089 | 1,068 | 1,080 | 12,700 |
| 2024/08/07 | 1,045 | 1,077 | 1,044 | 1,075 | 25,200 |
| 2024/08/06 | 1,057 | 1,088 | 1,050 | 1,061 | 49,600 |
| 2024/08/05 | 1,101 | 1,101 | 1,050 | 1,053 | 50,200 |
| 2024/08/02 | 1,120 | 1,121 | 1,105 | 1,105 | 25,300 |
| 2024/08/01 | 1,131 | 1,133 | 1,120 | 1,120 | 38,800 |
| 2024/07/31 | 1,124 | 1,132 | 1,123 | 1,131 | 4,600 |
| 2024/07/30 | 1,134 | 1,134 | 1,120 | 1,123 | 61,900 |
| 2024/07/29 | 1,130 | 1,136 | 1,125 | 1,132 | 22,600 |
| 2024/07/26 | 1,130 | 1,133 | 1,124 | 1,126 | 10,100 |
| 2024/07/25 | 1,126 | 1,130 | 1,125 | 1,125 | 9,100 |
| 2024/07/24 | 1,126 | 1,134 | 1,124 | 1,126 | 12,800 |
| 2024/07/23 | 1,126 | 1,130 | 1,125 | 1,127 | 6,600 |
| 2024/07/22 | 1,130 | 1,130 | 1,124 | 1,125 | 7,400 |
| 2024/07/19 | 1,126 | 1,130 | 1,123 | 1,130 | 6,000 |
| 2024/07/18 | 1,130 | 1,130 | 1,124 | 1,128 | 2,600 |
| 2024/07/17 | 1,123 | 1,130 | 1,123 | 1,129 | 10,200 |
| 2024/07/16 | 1,118 | 1,134 | 1,118 | 1,123 | 15,900 |
| 2024/07/12 | 1,116 | 1,123 | 1,114 | 1,118 | 6,800 |
| 2024/07/11 | 1,115 | 1,119 | 1,112 | 1,112 | 10,800 |
| 2024/07/10 | 1,121 | 1,121 | 1,111 | 1,111 | 7,900 |
| 2024/07/09 | 1,121 | 1,121 | 1,114 | 1,114 | 12,700 |
| 2024/07/08 | 1,122 | 1,124 | 1,120 | 1,120 | 5,900 |
| 2024/07/05 | 1,129 | 1,129 | 1,121 | 1,122 | 6,500 |
| 2024/07/04 | 1,127 | 1,130 | 1,124 | 1,126 | 2,400 |
| 2024/07/03 | 1,124 | 1,129 | 1,123 | 1,125 | 6,300 |
| 2024/07/02 | 1,124 | 1,130 | 1,123 | 1,128 | 6,600 |
| 2024/07/01 | 1,130 | 1,131 | 1,125 | 1,129 | 2,800 |
| 2024/06/28 | 1,124 | 1,129 | 1,123 | 1,129 | 3,100 |
| 2024/06/27 | 1,134 | 1,135 | 1,123 | 1,128 | 7,700 |
| 2024/06/26 | 1,127 | 1,128 | 1,119 | 1,128 | 7,800 |
| 2024/06/25 | 1,116 | 1,128 | 1,111 | 1,127 | 8,400 |
| 2024/06/24 | 1,115 | 1,116 | 1,107 | 1,116 | 4,900 |
| 2024/06/21 | 1,115 | 1,115 | 1,107 | 1,107 | 15,900 |
| 2024/06/20 | 1,115 | 1,116 | 1,113 | 1,113 | 3,800 |
| 2024/06/19 | 1,114 | 1,117 | 1,112 | 1,112 | 3,200 |
| 2024/06/18 | 1,114 | 1,121 | 1,114 | 1,115 | 3,200 |
| 2024/06/17 | 1,128 | 1,128 | 1,114 | 1,114 | 9,200 |
| 2024/06/14 | 1,115 | 1,128 | 1,115 | 1,128 | 15,700 |
| 2024/06/13 | 1,112 | 1,115 | 1,112 | 1,115 | 6,700 |
| 2024/06/12 | 1,109 | 1,113 | 1,109 | 1,112 | 5,800 |
| 2024/06/11 | 1,109 | 1,110 | 1,106 | 1,109 | 6,900 |
| 2024/06/10 | 1,103 | 1,110 | 1,103 | 1,110 | 7,400 |
| 2024/06/07 | 1,105 | 1,107 | 1,103 | 1,103 | 5,700 |
| 2024/06/06 | 1,104 | 1,106 | 1,103 | 1,105 | 4,700 |
| 2024/06/05 | 1,106 | 1,110 | 1,103 | 1,103 | 8,600 |
| 2024/06/04 | 1,107 | 1,111 | 1,104 | 1,105 | 9,600 |
| 2024/06/03 | 1,110 | 1,111 | 1,104 | 1,106 | 6,000 |
| 2024/05/31 | 1,104 | 1,109 | 1,100 | 1,104 | 8,700 |
| 2024/05/30 | 1,103 | 1,108 | 1,100 | 1,104 | 15,400 |
| 2024/05/29 | 1,111 | 1,116 | 1,102 | 1,102 | 11,700 |
| 2024/05/28 | 1,115 | 1,117 | 1,111 | 1,117 | 8,700 |
| 2024/05/27 | 1,113 | 1,123 | 1,109 | 1,123 | 11,500 |
| 2024/05/24 | 1,107 | 1,110 | 1,104 | 1,108 | 8,200 |
| 2024/05/23 | 1,102 | 1,108 | 1,102 | 1,107 | 6,900 |
| 2024/05/22 | 1,106 | 1,107 | 1,102 | 1,102 | 10,000 |
| 2024/05/21 | 1,117 | 1,118 | 1,107 | 1,107 | 14,600 |
| 2024/05/20 | 1,123 | 1,128 | 1,113 | 1,117 | 14,400 |
| 2024/05/17 | 1,125 | 1,133 | 1,121 | 1,127 | 7,400 |
| 2024/05/16 | 1,127 | 1,128 | 1,117 | 1,124 | 11,300 |
| 2024/05/15 | 1,137 | 1,140 | 1,127 | 1,128 | 14,100 |
| 2024/05/14 | 1,146 | 1,149 | 1,137 | 1,149 | 18,600 |
| 2024/05/13 | 1,138 | 1,145 | 1,135 | 1,145 | 19,200 |
| 2024/05/10 | 1,138 | 1,138 | 1,128 | 1,135 | 7,900 |
| 2024/05/09 | 1,132 | 1,136 | 1,131 | 1,134 | 5,800 |
| 2024/05/08 | 1,140 | 1,140 | 1,132 | 1,132 | 8,100 |
| 2024/05/07 | 1,139 | 1,141 | 1,135 | 1,140 | 12,700 |
| 2024/05/02 | 1,134 | 1,142 | 1,134 | 1,135 | 13,600 |
| 2024/05/01 | 1,139 | 1,140 | 1,132 | 1,140 | 19,900 |
| 2024/04/30 | 1,132 | 1,140 | 1,126 | 1,140 | 29,100 |
| 2024/04/26 | 1,126 | 1,132 | 1,106 | 1,106 | 85,300 |
| 2024/04/25 | 1,122 | 1,134 | 1,122 | 1,128 | 34,800 |
| 2024/04/24 | 1,116 | 1,116 | 1,106 | 1,111 | 11,900 |
| 2024/04/23 | 1,117 | 1,119 | 1,109 | 1,116 | 10,500 |
| 2024/04/22 | 1,106 | 1,117 | 1,102 | 1,117 | 11,600 |
| 2024/04/19 | 1,107 | 1,107 | 1,090 | 1,095 | 13,800 |
| 2024/04/18 | 1,097 | 1,109 | 1,097 | 1,104 | 11,500 |
| 2024/04/17 | 1,101 | 1,103 | 1,091 | 1,091 | 17,200 |
| 2024/04/16 | 1,107 | 1,107 | 1,100 | 1,100 | 16,900 |
| 2024/04/15 | 1,111 | 1,111 | 1,106 | 1,107 | 8,500 |
| 2024/04/12 | 1,112 | 1,114 | 1,106 | 1,111 | 12,900 |
| 2024/04/11 | 1,115 | 1,115 | 1,108 | 1,114 | 11,400 |
| 2024/04/10 | 1,114 | 1,116 | 1,111 | 1,115 | 8,200 |
| 2024/04/09 | 1,112 | 1,115 | 1,110 | 1,115 | 12,300 |
| 2024/04/08 | 1,118 | 1,118 | 1,106 | 1,111 | 16,300 |
| 2024/04/05 | 1,111 | 1,118 | 1,109 | 1,118 | 8,300 |
| 2024/04/04 | 1,117 | 1,118 | 1,112 | 1,115 | 10,700 |
| 2024/04/03 | 1,112 | 1,115 | 1,106 | 1,114 | 12,600 |
| 2024/04/02 | 1,118 | 1,118 | 1,110 | 1,111 | 10,900 |
| 2024/04/01 | 1,124 | 1,124 | 1,113 | 1,114 | 13,700 |
| 2024/03/29 | 1,113 | 1,124 | 1,112 | 1,121 | 15,900 |
| 2024/03/28 | 1,114 | 1,123 | 1,111 | 1,113 | 58,500 |
| 2024/03/27 | 1,146 | 1,148 | 1,141 | 1,146 | 46,500 |
| 2024/03/26 | 1,144 | 1,144 | 1,138 | 1,141 | 45,000 |
| 2024/03/25 | 1,147 | 1,148 | 1,138 | 1,142 | 59,100 |
| 2024/03/22 | 1,144 | 1,147 | 1,140 | 1,147 | 34,400 |
| 2024/03/21 | 1,146 | 1,146 | 1,141 | 1,144 | 25,700 |
| 2024/03/19 | 1,145 | 1,150 | 1,143 | 1,143 | 18,200 |
| 2024/03/18 | 1,144 | 1,145 | 1,142 | 1,145 | 10,900 |
| 2024/03/15 | 1,138 | 1,143 | 1,136 | 1,138 | 10,200 |
| 2024/03/14 | 1,130 | 1,137 | 1,130 | 1,133 | 9,400 |
| 2024/03/13 | 1,139 | 1,139 | 1,127 | 1,132 | 10,600 |
| 2024/03/12 | 1,132 | 1,136 | 1,128 | 1,133 | 14,300 |
| 2024/03/11 | 1,140 | 1,140 | 1,124 | 1,132 | 21,700 |
| 2024/03/08 | 1,134 | 1,140 | 1,131 | 1,140 | 16,100 |
| 2024/03/07 | 1,133 | 1,137 | 1,133 | 1,133 | 11,000 |
| 2024/03/06 | 1,127 | 1,133 | 1,122 | 1,131 | 11,600 |
| 2024/03/05 | 1,135 | 1,135 | 1,117 | 1,125 | 33,500 |
| 2024/03/04 | 1,143 | 1,143 | 1,131 | 1,132 | 22,500 |
| 2024/03/01 | 1,145 | 1,145 | 1,140 | 1,143 | 14,200 |
| 2024/02/29 | 1,142 | 1,146 | 1,140 | 1,145 | 11,200 |
| 2024/02/28 | 1,138 | 1,146 | 1,138 | 1,142 | 12,100 |
| 2024/02/27 | 1,143 | 1,145 | 1,138 | 1,145 | 10,400 |
| 2024/02/26 | 1,147 | 1,147 | 1,136 | 1,138 | 14,600 |
| 2024/02/22 | 1,147 | 1,147 | 1,143 | 1,147 | 8,000 |
| 2024/02/21 | 1,140 | 1,146 | 1,139 | 1,143 | 8,700 |
| 2024/02/20 | 1,140 | 1,147 | 1,140 | 1,141 | 16,500 |
| 2024/02/19 | 1,127 | 1,138 | 1,127 | 1,138 | 10,200 |
| 2024/02/16 | 1,130 | 1,134 | 1,126 | 1,130 | 13,900 |
| 2024/02/15 | 1,135 | 1,135 | 1,124 | 1,130 | 24,400 |
| 2024/02/14 | 1,144 | 1,145 | 1,137 | 1,141 | 15,100 |
| 2024/02/13 | 1,139 | 1,148 | 1,138 | 1,147 | 17,600 |
| 2024/02/09 | 1,140 | 1,144 | 1,135 | 1,135 | 9,000 |
| 2024/02/08 | 1,141 | 1,144 | 1,136 | 1,143 | 12,000 |
| 2024/02/07 | 1,143 | 1,143 | 1,136 | 1,136 | 12,800 |
| 2024/02/06 | 1,140 | 1,146 | 1,140 | 1,141 | 12,500 |
| 2024/02/05 | 1,137 | 1,146 | 1,137 | 1,144 | 18,000 |
| 2024/02/02 | 1,131 | 1,139 | 1,131 | 1,137 | 9,500 |
| 2024/02/01 | 1,138 | 1,139 | 1,132 | 1,133 | 10,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,129 | 1,136 | 11,100 |
| 2024/01/30 | 1,133 | 1,134 | 1,125 | 1,125 | 61,600 |
| 2024/01/29 | 1,125 | 1,132 | 1,124 | 1,132 | 18,300 |
| 2024/01/26 | 1,124 | 1,124 | 1,118 | 1,120 | 18,800 |
| 2024/01/25 | 1,124 | 1,124 | 1,120 | 1,123 | 14,000 |
| 2024/01/24 | 1,121 | 1,122 | 1,119 | 1,120 | 13,000 |
| 2024/01/23 | 1,124 | 1,125 | 1,121 | 1,121 | 13,500 |
| 2024/01/22 | 1,116 | 1,125 | 1,116 | 1,122 | 14,500 |
| 2024/01/19 | 1,112 | 1,117 | 1,111 | 1,116 | 13,300 |
| 2024/01/18 | 1,113 | 1,114 | 1,111 | 1,111 | 11,100 |
| 2024/01/17 | 1,113 | 1,122 | 1,111 | 1,111 | 15,700 |
| 2024/01/16 | 1,115 | 1,118 | 1,113 | 1,113 | 14,000 |
| 2024/01/15 | 1,114 | 1,122 | 1,114 | 1,115 | 18,600 |
| 2024/01/12 | 1,125 | 1,125 | 1,112 | 1,112 | 26,300 |
| 2024/01/11 | 1,130 | 1,132 | 1,126 | 1,126 | 14,000 |
| 2024/01/10 | 1,124 | 1,132 | 1,122 | 1,125 | 26,700 |
| 2024/01/09 | 1,118 | 1,124 | 1,117 | 1,124 | 16,000 |
| 2024/01/05 | 1,117 | 1,118 | 1,113 | 1,116 | 10,500 |
| 2024/01/04 | 1,101 | 1,116 | 1,100 | 1,112 | 19,300 |