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 |
|---|---|---|---|---|---|
| 2025/09/12 | 1,400 | 1,406 | 1,400 | 1,400 | 15,900 |
| 2025/09/11 | 1,400 | 1,404 | 1,398 | 1,399 | 21,900 |
| 2025/09/10 | 1,399 | 1,405 | 1,398 | 1,400 | 17,700 |
| 2025/09/09 | 1,400 | 1,406 | 1,399 | 1,399 | 15,500 |
| 2025/09/08 | 1,403 | 1,406 | 1,399 | 1,401 | 13,200 |
| 2025/09/05 | 1,402 | 1,404 | 1,396 | 1,399 | 14,100 |
| 2025/09/04 | 1,402 | 1,408 | 1,400 | 1,402 | 14,400 |
| 2025/09/03 | 1,400 | 1,405 | 1,398 | 1,398 | 24,800 |
| 2025/09/02 | 1,426 | 1,432 | 1,400 | 1,405 | 31,200 |
| 2025/09/01 | 1,382 | 1,424 | 1,382 | 1,424 | 60,400 |
| 2025/08/29 | 1,366 | 1,386 | 1,366 | 1,379 | 27,400 |
| 2025/08/28 | 1,350 | 1,363 | 1,350 | 1,362 | 19,200 |
| 2025/08/27 | 1,346 | 1,355 | 1,342 | 1,351 | 19,300 |
| 2025/08/26 | 1,350 | 1,354 | 1,348 | 1,350 | 16,700 |
| 2025/08/25 | 1,347 | 1,358 | 1,347 | 1,353 | 23,300 |
| 2025/08/22 | 1,349 | 1,354 | 1,346 | 1,346 | 18,300 |
| 2025/08/21 | 1,308 | 1,359 | 1,308 | 1,348 | 50,500 |
| 2025/08/20 | 1,291 | 1,314 | 1,291 | 1,308 | 32,000 |
| 2025/08/19 | 1,289 | 1,295 | 1,287 | 1,291 | 12,800 |
| 2025/08/18 | 1,291 | 1,295 | 1,286 | 1,290 | 17,000 |
| 2025/08/15 | 1,297 | 1,298 | 1,288 | 1,291 | 18,000 |
| 2025/08/14 | 1,295 | 1,307 | 1,290 | 1,297 | 43,000 |
| 2025/08/13 | 1,295 | 1,298 | 1,242 | 1,295 | 109,600 |
| 2025/08/12 | 1,257 | 1,294 | 1,251 | 1,294 | 65,500 |
| 2025/08/08 | 1,241 | 1,266 | 1,232 | 1,257 | 39,000 |
| 2025/08/07 | 1,240 | 1,260 | 1,235 | 1,255 | 24,900 |
| 2025/08/06 | 1,235 | 1,243 | 1,230 | 1,241 | 12,100 |
| 2025/08/05 | 1,229 | 1,241 | 1,220 | 1,241 | 20,100 |
| 2025/08/04 | 1,201 | 1,232 | 1,192 | 1,231 | 29,200 |
| 2025/08/01 | 1,199 | 1,218 | 1,195 | 1,216 | 15,300 |
| 2025/07/31 | 1,210 | 1,215 | 1,194 | 1,200 | 17,900 |
| 2025/07/30 | 1,176 | 1,232 | 1,176 | 1,211 | 53,500 |
| 2025/07/29 | 1,160 | 1,182 | 1,158 | 1,174 | 24,900 |
| 2025/07/28 | 1,150 | 1,165 | 1,142 | 1,165 | 34,300 |
| 2025/07/25 | 1,123 | 1,151 | 1,122 | 1,150 | 32,900 |
| 2025/07/24 | 1,123 | 1,136 | 1,123 | 1,129 | 14,900 |
| 2025/07/23 | 1,124 | 1,135 | 1,124 | 1,125 | 16,500 |
| 2025/07/22 | 1,127 | 1,127 | 1,120 | 1,122 | 11,200 |
| 2025/07/18 | 1,124 | 1,131 | 1,121 | 1,121 | 8,400 |
| 2025/07/17 | 1,110 | 1,130 | 1,107 | 1,123 | 13,000 |
| 2025/07/16 | 1,111 | 1,125 | 1,107 | 1,113 | 12,200 |
| 2025/07/15 | 1,111 | 1,123 | 1,104 | 1,114 | 18,900 |
| 2025/07/14 | 1,098 | 1,111 | 1,098 | 1,102 | 8,200 |
| 2025/07/11 | 1,092 | 1,110 | 1,092 | 1,095 | 12,600 |
| 2025/07/10 | 1,098 | 1,098 | 1,092 | 1,092 | 3,300 |
| 2025/07/09 | 1,093 | 1,099 | 1,091 | 1,097 | 3,100 |
| 2025/07/08 | 1,092 | 1,096 | 1,091 | 1,092 | 2,500 |
| 2025/07/07 | 1,096 | 1,100 | 1,092 | 1,096 | 11,300 |
| 2025/07/04 | 1,096 | 1,096 | 1,084 | 1,093 | 3,500 |
| 2025/07/03 | 1,088 | 1,095 | 1,088 | 1,092 | 6,600 |
| 2025/07/02 | 1,085 | 1,089 | 1,082 | 1,085 | 2,200 |
| 2025/07/01 | 1,083 | 1,090 | 1,082 | 1,089 | 3,800 |
| 2025/06/30 | 1,088 | 1,089 | 1,080 | 1,087 | 5,600 |
| 2025/06/27 | 1,083 | 1,090 | 1,082 | 1,083 | 7,900 |
| 2025/06/26 | 1,077 | 1,083 | 1,077 | 1,079 | 4,400 |
| 2025/06/25 | 1,085 | 1,085 | 1,077 | 1,077 | 6,400 |
| 2025/06/24 | 1,085 | 1,085 | 1,076 | 1,085 | 5,000 |
| 2025/06/23 | 1,087 | 1,087 | 1,080 | 1,085 | 7,600 |
| 2025/06/20 | 1,079 | 1,100 | 1,074 | 1,090 | 43,100 |
| 2025/06/19 | 1,077 | 1,088 | 1,076 | 1,079 | 9,800 |
| 2025/06/18 | 1,086 | 1,086 | 1,075 | 1,077 | 11,600 |
| 2025/06/17 | 1,077 | 1,083 | 1,074 | 1,075 | 7,800 |
| 2025/06/16 | 1,076 | 1,079 | 1,075 | 1,076 | 4,800 |
| 2025/06/13 | 1,079 | 1,080 | 1,075 | 1,075 | 4,300 |
| 2025/06/12 | 1,080 | 1,083 | 1,077 | 1,079 | 3,800 |
| 2025/06/11 | 1,085 | 1,085 | 1,080 | 1,080 | 1,200 |
| 2025/06/10 | 1,086 | 1,086 | 1,080 | 1,081 | 3,400 |
| 2025/06/09 | 1,089 | 1,089 | 1,083 | 1,083 | 2,400 |
| 2025/06/06 | 1,075 | 1,093 | 1,075 | 1,087 | 9,100 |
| 2025/06/05 | 1,074 | 1,079 | 1,074 | 1,078 | 2,200 |
| 2025/06/04 | 1,076 | 1,077 | 1,074 | 1,074 | 3,200 |
| 2025/06/03 | 1,076 | 1,078 | 1,076 | 1,076 | 2,400 |
| 2025/06/02 | 1,076 | 1,079 | 1,075 | 1,079 | 1,500 |
| 2025/05/30 | 1,075 | 1,080 | 1,074 | 1,079 | 2,800 |
| 2025/05/29 | 1,076 | 1,080 | 1,075 | 1,075 | 1,900 |
| 2025/05/28 | 1,076 | 1,080 | 1,075 | 1,075 | 4,000 |
| 2025/05/27 | 1,076 | 1,077 | 1,075 | 1,075 | 4,000 |
| 2025/05/26 | 1,080 | 1,080 | 1,075 | 1,075 | 3,600 |
| 2025/05/23 | 1,082 | 1,083 | 1,075 | 1,075 | 2,100 |
| 2025/05/22 | 1,080 | 1,080 | 1,076 | 1,076 | 4,400 |
| 2025/05/21 | 1,085 | 1,085 | 1,078 | 1,078 | 3,200 |
| 2025/05/20 | 1,085 | 1,086 | 1,080 | 1,080 | 2,800 |
| 2025/05/19 | 1,083 | 1,086 | 1,079 | 1,086 | 8,800 |
| 2025/05/16 | 1,090 | 1,093 | 1,080 | 1,080 | 14,800 |
| 2025/05/15 | 1,094 | 1,096 | 1,085 | 1,085 | 30,700 |
| 2025/05/14 | 1,098 | 1,098 | 1,092 | 1,094 | 8,700 |
| 2025/05/13 | 1,095 | 1,098 | 1,092 | 1,098 | 7,200 |
| 2025/05/12 | 1,092 | 1,097 | 1,092 | 1,097 | 8,600 |
| 2025/05/09 | 1,089 | 1,096 | 1,088 | 1,092 | 6,600 |
| 2025/05/08 | 1,091 | 1,094 | 1,087 | 1,089 | 7,500 |
| 2025/05/07 | 1,093 | 1,096 | 1,090 | 1,091 | 8,100 |
| 2025/05/02 | 1,092 | 1,093 | 1,090 | 1,091 | 2,100 |
| 2025/05/01 | 1,092 | 1,094 | 1,091 | 1,094 | 2,800 |
| 2025/04/30 | 1,096 | 1,096 | 1,092 | 1,092 | 4,000 |
| 2025/04/28 | 1,091 | 1,096 | 1,091 | 1,096 | 6,700 |
| 2025/04/25 | 1,097 | 1,097 | 1,092 | 1,095 | 4,700 |
| 2025/04/24 | 1,097 | 1,097 | 1,094 | 1,097 | 4,400 |
| 2025/04/23 | 1,096 | 1,097 | 1,091 | 1,096 | 4,700 |
| 2025/04/22 | 1,094 | 1,096 | 1,088 | 1,096 | 3,700 |
| 2025/04/21 | 1,094 | 1,095 | 1,090 | 1,095 | 5,100 |
| 2025/04/18 | 1,083 | 1,091 | 1,083 | 1,091 | 6,900 |
| 2025/04/17 | 1,083 | 1,083 | 1,080 | 1,083 | 2,400 |
| 2025/04/16 | 1,079 | 1,081 | 1,077 | 1,080 | 6,400 |
| 2025/04/15 | 1,075 | 1,078 | 1,074 | 1,078 | 3,900 |
| 2025/04/14 | 1,078 | 1,078 | 1,071 | 1,075 | 5,700 |
| 2025/04/11 | 1,061 | 1,071 | 1,052 | 1,071 | 6,900 |
| 2025/04/10 | 1,060 | 1,067 | 1,058 | 1,067 | 10,600 |
| 2025/04/09 | 1,049 | 1,049 | 1,032 | 1,036 | 12,800 |
| 2025/04/08 | 1,028 | 1,054 | 1,028 | 1,054 | 19,700 |
| 2025/04/07 | 1,000 | 1,034 | 1,000 | 1,017 | 46,400 |
| 2025/04/04 | 1,069 | 1,069 | 1,046 | 1,051 | 34,500 |
| 2025/04/03 | 1,069 | 1,074 | 1,060 | 1,070 | 14,500 |
| 2025/04/02 | 1,080 | 1,080 | 1,072 | 1,072 | 6,400 |
| 2025/04/01 | 1,074 | 1,078 | 1,073 | 1,075 | 9,100 |
| 2025/03/31 | 1,080 | 1,086 | 1,074 | 1,074 | 11,200 |
| 2025/03/28 | 1,061 | 1,090 | 1,061 | 1,075 | 39,400 |
| 2025/03/27 | 1,130 | 1,130 | 1,105 | 1,125 | 37,200 |
| 2025/03/26 | 1,130 | 1,131 | 1,128 | 1,129 | 10,900 |
| 2025/03/25 | 1,130 | 1,131 | 1,126 | 1,129 | 13,700 |
| 2025/03/24 | 1,129 | 1,129 | 1,127 | 1,129 | 9,600 |
| 2025/03/21 | 1,125 | 1,130 | 1,125 | 1,129 | 13,400 |
| 2025/03/19 | 1,126 | 1,128 | 1,124 | 1,125 | 20,000 |
| 2025/03/18 | 1,122 | 1,126 | 1,122 | 1,126 | 12,100 |
| 2025/03/17 | 1,125 | 1,125 | 1,120 | 1,120 | 13,500 |
| 2025/03/14 | 1,121 | 1,125 | 1,121 | 1,125 | 10,400 |
| 2025/03/13 | 1,120 | 1,123 | 1,119 | 1,121 | 7,600 |
| 2025/03/12 | 1,120 | 1,122 | 1,118 | 1,118 | 8,200 |
| 2025/03/11 | 1,125 | 1,125 | 1,113 | 1,120 | 18,400 |
| 2025/03/10 | 1,117 | 1,125 | 1,116 | 1,125 | 14,500 |
| 2025/03/07 | 1,112 | 1,115 | 1,111 | 1,115 | 5,500 |
| 2025/03/06 | 1,109 | 1,115 | 1,109 | 1,112 | 10,500 |
| 2025/03/05 | 1,108 | 1,109 | 1,106 | 1,109 | 5,000 |
| 2025/03/04 | 1,104 | 1,108 | 1,102 | 1,102 | 6,400 |
| 2025/03/03 | 1,108 | 1,108 | 1,100 | 1,104 | 9,300 |
| 2025/02/28 | 1,105 | 1,107 | 1,097 | 1,103 | 12,400 |
| 2025/02/27 | 1,101 | 1,109 | 1,101 | 1,102 | 13,100 |
| 2025/02/26 | 1,100 | 1,101 | 1,097 | 1,100 | 9,600 |
| 2025/02/25 | 1,096 | 1,103 | 1,096 | 1,100 | 7,200 |
| 2025/02/21 | 1,099 | 1,100 | 1,092 | 1,099 | 7,900 |
| 2025/02/20 | 1,100 | 1,100 | 1,093 | 1,097 | 6,500 |
| 2025/02/19 | 1,101 | 1,101 | 1,098 | 1,098 | 5,700 |
| 2025/02/18 | 1,100 | 1,101 | 1,092 | 1,101 | 7,400 |
| 2025/02/17 | 1,100 | 1,104 | 1,095 | 1,100 | 8,400 |
| 2025/02/14 | 1,099 | 1,099 | 1,090 | 1,098 | 9,400 |
| 2025/02/13 | 1,100 | 1,101 | 1,090 | 1,095 | 12,200 |
| 2025/02/12 | 1,105 | 1,110 | 1,090 | 1,090 | 22,200 |
| 2025/02/10 | 1,094 | 1,104 | 1,093 | 1,104 | 18,500 |
| 2025/02/07 | 1,092 | 1,094 | 1,088 | 1,094 | 11,600 |
| 2025/02/06 | 1,087 | 1,090 | 1,084 | 1,090 | 12,100 |
| 2025/02/05 | 1,085 | 1,087 | 1,083 | 1,087 | 13,100 |
| 2025/02/04 | 1,082 | 1,084 | 1,080 | 1,081 | 5,900 |
| 2025/02/03 | 1,082 | 1,084 | 1,077 | 1,084 | 12,300 |
| 2025/01/31 | 1,076 | 1,082 | 1,071 | 1,082 | 31,000 |
| 2025/01/30 | 1,086 | 1,087 | 1,060 | 1,060 | 167,400 |
| 2025/01/29 | 1,094 | 1,094 | 1,088 | 1,090 | 13,100 |
| 2025/01/28 | 1,091 | 1,094 | 1,090 | 1,094 | 13,300 |
| 2025/01/27 | 1,085 | 1,093 | 1,082 | 1,091 | 19,100 |
| 2025/01/24 | 1,083 | 1,085 | 1,080 | 1,085 | 11,100 |
| 2025/01/23 | 1,081 | 1,085 | 1,078 | 1,081 | 12,700 |
| 2025/01/22 | 1,077 | 1,081 | 1,077 | 1,081 | 8,200 |
| 2025/01/21 | 1,078 | 1,080 | 1,075 | 1,077 | 11,000 |
| 2025/01/20 | 1,064 | 1,076 | 1,064 | 1,076 | 11,200 |
| 2025/01/17 | 1,067 | 1,068 | 1,062 | 1,063 | 25,100 |
| 2025/01/16 | 1,074 | 1,076 | 1,067 | 1,070 | 23,800 |
| 2025/01/15 | 1,073 | 1,079 | 1,072 | 1,073 | 10,700 |
| 2025/01/14 | 1,075 | 1,078 | 1,071 | 1,073 | 16,600 |
| 2025/01/10 | 1,077 | 1,077 | 1,075 | 1,075 | 6,700 |
| 2025/01/09 | 1,081 | 1,081 | 1,078 | 1,078 | 8,700 |
| 2025/01/08 | 1,085 | 1,085 | 1,081 | 1,081 | 8,200 |
| 2025/01/07 | 1,081 | 1,086 | 1,080 | 1,086 | 10,000 |
| 2025/01/06 | 1,079 | 1,083 | 1,075 | 1,081 | 12,800 |