東テク(9960)の株価時系列情報
東テク(9960)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,850 | 2,880 | 2,850 | 2,868 | 49,500 |
| 2025/07/30 | 2,809 | 2,843 | 2,803 | 2,842 | 46,900 |
| 2025/07/29 | 2,800 | 2,816 | 2,784 | 2,802 | 35,600 |
| 2025/07/28 | 2,826 | 2,826 | 2,791 | 2,816 | 56,300 |
| 2025/07/25 | 2,810 | 2,860 | 2,786 | 2,831 | 65,100 |
| 2025/07/24 | 2,780 | 2,828 | 2,770 | 2,798 | 51,700 |
| 2025/07/23 | 2,824 | 2,824 | 2,760 | 2,778 | 59,700 |
| 2025/07/22 | 2,745 | 2,788 | 2,738 | 2,788 | 41,200 |
| 2025/07/18 | 2,788 | 2,799 | 2,745 | 2,771 | 64,100 |
| 2025/07/17 | 2,740 | 2,818 | 2,740 | 2,799 | 49,200 |
| 2025/07/16 | 2,741 | 2,779 | 2,734 | 2,747 | 64,700 |
| 2025/07/15 | 2,773 | 2,780 | 2,747 | 2,764 | 33,300 |
| 2025/07/14 | 2,737 | 2,767 | 2,707 | 2,759 | 47,200 |
| 2025/07/11 | 2,760 | 2,781 | 2,731 | 2,737 | 42,100 |
| 2025/07/10 | 2,844 | 2,844 | 2,738 | 2,745 | 133,900 |
| 2025/07/09 | 2,770 | 2,782 | 2,744 | 2,744 | 35,300 |
| 2025/07/08 | 2,715 | 2,772 | 2,715 | 2,771 | 41,800 |
| 2025/07/07 | 2,731 | 2,746 | 2,726 | 2,738 | 43,800 |
| 2025/07/04 | 2,741 | 2,775 | 2,722 | 2,753 | 55,700 |
| 2025/07/03 | 2,728 | 2,764 | 2,712 | 2,721 | 45,200 |
| 2025/07/02 | 2,712 | 2,769 | 2,684 | 2,725 | 40,300 |
| 2025/07/01 | 2,813 | 2,815 | 2,748 | 2,758 | 72,200 |
| 2025/06/30 | 2,864 | 2,880 | 2,816 | 2,835 | 73,900 |
| 2025/06/27 | 2,837 | 2,865 | 2,810 | 2,855 | 87,600 |
| 2025/06/26 | 2,837 | 2,842 | 2,808 | 2,830 | 55,400 |
| 2025/06/25 | 2,800 | 2,850 | 2,768 | 2,826 | 65,700 |
| 2025/06/24 | 2,810 | 2,815 | 2,771 | 2,795 | 44,500 |
| 2025/06/23 | 2,797 | 2,832 | 2,777 | 2,780 | 44,500 |
| 2025/06/20 | 2,784 | 2,795 | 2,745 | 2,780 | 138,500 |
| 2025/06/19 | 2,841 | 2,841 | 2,783 | 2,809 | 37,300 |
| 2025/06/18 | 2,812 | 2,863 | 2,797 | 2,845 | 83,400 |
| 2025/06/17 | 2,792 | 2,864 | 2,786 | 2,836 | 85,500 |
| 2025/06/16 | 2,714 | 2,824 | 2,714 | 2,810 | 86,400 |
| 2025/06/13 | 2,706 | 2,728 | 2,690 | 2,703 | 55,300 |
| 2025/06/12 | 2,747 | 2,769 | 2,705 | 2,725 | 53,500 |
| 2025/06/11 | 2,765 | 2,780 | 2,741 | 2,756 | 53,500 |
| 2025/06/10 | 2,805 | 2,833 | 2,753 | 2,760 | 66,300 |
| 2025/06/09 | 2,811 | 2,815 | 2,763 | 2,791 | 87,500 |
| 2025/06/06 | 2,827 | 2,830 | 2,782 | 2,792 | 66,800 |
| 2025/06/05 | 2,803 | 2,827 | 2,776 | 2,805 | 51,800 |
| 2025/06/04 | 2,850 | 2,887 | 2,809 | 2,818 | 63,700 |
| 2025/06/03 | 2,945 | 2,985 | 2,850 | 2,850 | 80,000 |
| 2025/06/02 | 2,928 | 2,935 | 2,892 | 2,915 | 87,700 |
| 2025/05/30 | 2,827 | 2,950 | 2,818 | 2,935 | 285,700 |
| 2025/05/29 | 2,887 | 2,901 | 2,855 | 2,876 | 156,900 |
| 2025/05/28 | 2,831 | 2,900 | 2,819 | 2,858 | 161,500 |
| 2025/05/27 | 2,809 | 2,842 | 2,800 | 2,817 | 68,200 |
| 2025/05/26 | 2,750 | 2,816 | 2,750 | 2,807 | 67,400 |
| 2025/05/23 | 2,772 | 2,860 | 2,742 | 2,795 | 108,900 |
| 2025/05/22 | 2,750 | 2,751 | 2,716 | 2,735 | 58,100 |
| 2025/05/21 | 2,805 | 2,814 | 2,752 | 2,786 | 68,400 |
| 2025/05/20 | 2,855 | 2,875 | 2,801 | 2,805 | 87,000 |
| 2025/05/19 | 2,723 | 2,864 | 2,708 | 2,850 | 179,100 |
| 2025/05/16 | 2,666 | 2,733 | 2,583 | 2,723 | 199,700 |
| 2025/05/15 | 2,747 | 2,778 | 2,720 | 2,766 | 91,100 |
| 2025/05/14 | 2,753 | 2,794 | 2,713 | 2,779 | 105,200 |
| 2025/05/13 | 2,780 | 2,795 | 2,735 | 2,752 | 83,400 |
| 2025/05/12 | 2,740 | 2,799 | 2,727 | 2,759 | 179,700 |
| 2025/05/09 | 2,660 | 2,751 | 2,645 | 2,716 | 117,600 |
| 2025/05/08 | 2,624 | 2,663 | 2,574 | 2,658 | 116,600 |
| 2025/05/07 | 2,552 | 2,639 | 2,550 | 2,624 | 80,900 |
| 2025/05/02 | 2,550 | 2,562 | 2,528 | 2,550 | 64,900 |
| 2025/05/01 | 2,584 | 2,584 | 2,539 | 2,549 | 35,600 |
| 2025/04/30 | 2,621 | 2,621 | 2,561 | 2,595 | 40,700 |
| 2025/04/28 | 2,601 | 2,657 | 2,591 | 2,592 | 69,700 |
| 2025/04/25 | 2,582 | 2,623 | 2,576 | 2,581 | 53,300 |
| 2025/04/24 | 2,561 | 2,567 | 2,538 | 2,551 | 63,600 |
| 2025/04/23 | 2,533 | 2,566 | 2,512 | 2,560 | 69,900 |
| 2025/04/22 | 2,473 | 2,522 | 2,469 | 2,518 | 46,300 |
| 2025/04/21 | 2,472 | 2,492 | 2,460 | 2,488 | 44,500 |
| 2025/04/18 | 2,449 | 2,530 | 2,445 | 2,522 | 48,900 |
| 2025/04/17 | 2,439 | 2,460 | 2,405 | 2,451 | 45,700 |
| 2025/04/16 | 2,434 | 2,459 | 2,415 | 2,445 | 48,600 |
| 2025/04/15 | 2,422 | 2,449 | 2,413 | 2,420 | 56,400 |
| 2025/04/14 | 2,399 | 2,400 | 2,363 | 2,372 | 43,200 |
| 2025/04/11 | 2,312 | 2,366 | 2,269 | 2,358 | 61,100 |
| 2025/04/10 | 2,354 | 2,379 | 2,281 | 2,337 | 70,300 |
| 2025/04/09 | 2,202 | 2,228 | 2,160 | 2,204 | 116,800 |
| 2025/04/08 | 2,166 | 2,257 | 2,166 | 2,240 | 98,900 |
| 2025/04/07 | 1,980 | 2,093 | 1,940 | 2,039 | 128,800 |
| 2025/04/04 | 2,266 | 2,298 | 2,111 | 2,156 | 115,900 |
| 2025/04/03 | 2,300 | 2,330 | 2,293 | 2,316 | 96,100 |
| 2025/04/02 | 2,409 | 2,409 | 2,350 | 2,399 | 53,200 |
| 2025/04/01 | 2,480 | 2,520 | 2,376 | 2,381 | 89,000 |
| 2025/03/31 | 2,495 | 2,505 | 2,433 | 2,438 | 124,500 |
| 2025/03/28 | 2,576 | 2,640 | 2,537 | 2,568 | 135,400 |
| 2025/03/27 | 2,608 | 2,668 | 2,608 | 2,652 | 82,800 |
| 2025/03/26 | 2,639 | 2,657 | 2,624 | 2,657 | 66,900 |
| 2025/03/25 | 2,620 | 2,637 | 2,598 | 2,631 | 63,200 |
| 2025/03/24 | 2,639 | 2,639 | 2,576 | 2,590 | 59,700 |
| 2025/03/21 | 2,614 | 2,646 | 2,614 | 2,629 | 71,300 |
| 2025/03/19 | 2,600 | 2,654 | 2,591 | 2,620 | 70,300 |
| 2025/03/18 | 2,641 | 2,641 | 2,606 | 2,606 | 53,000 |
| 2025/03/17 | 2,595 | 2,639 | 2,591 | 2,620 | 106,600 |
| 2025/03/14 | 2,557 | 2,579 | 2,548 | 2,554 | 35,000 |
| 2025/03/13 | 2,565 | 2,595 | 2,552 | 2,563 | 36,100 |
| 2025/03/12 | 2,526 | 2,581 | 2,525 | 2,563 | 67,900 |
| 2025/03/11 | 2,516 | 2,530 | 2,477 | 2,514 | 59,100 |
| 2025/03/10 | 2,598 | 2,598 | 2,545 | 2,556 | 60,800 |
| 2025/03/07 | 2,555 | 2,589 | 2,523 | 2,584 | 97,600 |
| 2025/03/06 | 2,550 | 2,617 | 2,548 | 2,597 | 95,900 |
| 2025/03/05 | 2,475 | 2,533 | 2,471 | 2,524 | 69,600 |
| 2025/03/04 | 2,559 | 2,559 | 2,436 | 2,514 | 134,400 |
| 2025/03/03 | 2,458 | 2,533 | 2,458 | 2,521 | 75,700 |
| 2025/02/28 | 2,415 | 2,433 | 2,391 | 2,408 | 112,500 |
| 2025/02/27 | 2,412 | 2,445 | 2,400 | 2,438 | 69,600 |
| 2025/02/26 | 2,456 | 2,466 | 2,386 | 2,401 | 76,900 |
| 2025/02/25 | 2,444 | 2,507 | 2,438 | 2,449 | 76,800 |
| 2025/02/21 | 2,486 | 2,510 | 2,438 | 2,453 | 86,100 |
| 2025/02/20 | 2,550 | 2,594 | 2,473 | 2,480 | 104,800 |
| 2025/02/19 | 2,566 | 2,572 | 2,528 | 2,552 | 60,800 |
| 2025/02/18 | 2,550 | 2,575 | 2,522 | 2,566 | 85,700 |
| 2025/02/17 | 2,497 | 2,519 | 2,485 | 2,512 | 117,500 |
| 2025/02/14 | 2,578 | 2,591 | 2,485 | 2,497 | 116,000 |
| 2025/02/13 | 2,570 | 2,626 | 2,545 | 2,588 | 146,600 |
| 2025/02/12 | 2,553 | 2,630 | 2,521 | 2,580 | 503,700 |
| 2025/02/10 | 2,322 | 2,380 | 2,316 | 2,353 | 165,800 |
| 2025/02/07 | 2,334 | 2,348 | 2,315 | 2,328 | 68,900 |
| 2025/02/06 | 2,324 | 2,344 | 2,315 | 2,334 | 102,000 |
| 2025/02/05 | 2,290 | 2,317 | 2,280 | 2,314 | 75,600 |
| 2025/02/04 | 2,340 | 2,377 | 2,290 | 2,290 | 136,300 |
| 2025/02/03 | 2,368 | 2,380 | 2,311 | 2,311 | 110,100 |
| 2025/01/31 | 2,379 | 2,393 | 2,356 | 2,380 | 83,500 |
| 2025/01/30 | 2,405 | 2,416 | 2,373 | 2,386 | 72,100 |
| 2025/01/29 | 2,400 | 2,419 | 2,380 | 2,405 | 88,800 |
| 2025/01/28 | 2,411 | 2,427 | 2,367 | 2,383 | 115,700 |
| 2025/01/27 | 2,440 | 2,445 | 2,385 | 2,395 | 91,600 |
| 2025/01/24 | 2,422 | 2,440 | 2,405 | 2,411 | 62,800 |
| 2025/01/23 | 2,451 | 2,458 | 2,411 | 2,421 | 81,100 |
| 2025/01/22 | 2,454 | 2,458 | 2,434 | 2,440 | 76,100 |
| 2025/01/21 | 2,509 | 2,517 | 2,442 | 2,442 | 95,500 |
| 2025/01/20 | 2,491 | 2,511 | 2,481 | 2,484 | 52,100 |
| 2025/01/17 | 2,482 | 2,499 | 2,455 | 2,491 | 67,200 |
| 2025/01/16 | 2,537 | 2,537 | 2,485 | 2,489 | 61,200 |
| 2025/01/15 | 2,497 | 2,511 | 2,450 | 2,487 | 93,600 |
| 2025/01/14 | 2,530 | 2,548 | 2,501 | 2,505 | 96,800 |
| 2025/01/10 | 2,510 | 2,539 | 2,500 | 2,529 | 75,500 |
| 2025/01/09 | 2,589 | 2,589 | 2,491 | 2,510 | 193,000 |
| 2025/01/08 | 2,570 | 2,618 | 2,569 | 2,599 | 137,400 |
| 2025/01/07 | 2,621 | 2,635 | 2,566 | 2,590 | 128,800 |
| 2025/01/06 | 2,670 | 2,728 | 2,571 | 2,571 | 158,200 |
| 2024/12/30 | 2,660 | 2,670 | 2,617 | 2,645 | 76,100 |
| 2024/12/27 | 2,608 | 2,654 | 2,608 | 2,654 | 73,200 |
| 2024/12/26 | 2,650 | 2,650 | 2,596 | 2,604 | 80,900 |
| 2024/12/25 | 2,587 | 2,635 | 2,579 | 2,635 | 93,700 |
| 2024/12/24 | 2,694 | 2,694 | 2,568 | 2,581 | 158,600 |
| 2024/12/23 | 2,675 | 2,694 | 2,664 | 2,686 | 81,100 |
| 2024/12/20 | 2,700 | 2,724 | 2,653 | 2,653 | 153,900 |
| 2024/12/19 | 2,610 | 2,712 | 2,605 | 2,708 | 217,000 |
| 2024/12/18 | 2,629 | 2,690 | 2,582 | 2,638 | 223,800 |
| 2024/12/17 | 2,590 | 2,642 | 2,554 | 2,612 | 275,400 |
| 2024/12/16 | 2,539 | 2,599 | 2,527 | 2,590 | 132,100 |
| 2024/12/13 | 2,550 | 2,567 | 2,511 | 2,546 | 129,600 |
| 2024/12/12 | 2,578 | 2,591 | 2,548 | 2,572 | 205,300 |
| 2024/12/11 | 2,517 | 2,550 | 2,485 | 2,537 | 222,500 |
| 2024/12/10 | 2,585 | 2,618 | 2,529 | 2,551 | 213,400 |
| 2024/12/09 | 2,535 | 2,598 | 2,515 | 2,578 | 243,500 |
| 2024/12/06 | 2,432 | 2,510 | 2,425 | 2,494 | 374,300 |
| 2024/12/05 | 2,414 | 2,468 | 2,408 | 2,433 | 351,700 |
| 2024/12/04 | 2,451 | 2,472 | 2,396 | 2,427 | 2,085,300 |
| 2024/12/03 | 2,475 | 2,494 | 2,427 | 2,429 | 341,600 |
| 2024/12/02 | 2,450 | 2,478 | 2,434 | 2,469 | 219,100 |
| 2024/11/29 | 2,403 | 2,453 | 2,399 | 2,451 | 409,600 |
| 2024/11/28 | 2,390 | 2,432 | 2,377 | 2,418 | 1,057,600 |
| 2024/11/27 | 2,471 | 2,505 | 2,411 | 2,426 | 827,300 |
| 2024/11/26 | 2,521 | 2,546 | 2,471 | 2,484 | 170,200 |
| 2024/11/25 | 2,613 | 2,613 | 2,516 | 2,535 | 176,700 |
| 2024/11/22 | 2,517 | 2,631 | 2,517 | 2,575 | 347,200 |
| 2024/11/21 | 2,470 | 2,520 | 2,470 | 2,507 | 331,400 |
| 2024/11/20 | 2,489 | 2,520 | 2,459 | 2,465 | 785,100 |
| 2024/11/19 | 2,839 | 2,854 | 2,765 | 2,765 | 106,900 |
| 2024/11/18 | 2,775 | 2,844 | 2,750 | 2,820 | 50,800 |
| 2024/11/15 | 2,783 | 2,805 | 2,747 | 2,777 | 53,400 |
| 2024/11/14 | 2,670 | 2,790 | 2,650 | 2,760 | 60,800 |
| 2024/11/13 | 2,727 | 2,758 | 2,688 | 2,691 | 63,300 |
| 2024/11/12 | 2,939 | 2,959 | 2,727 | 2,727 | 162,800 |
| 2024/11/11 | 2,814 | 2,885 | 2,777 | 2,866 | 71,200 |
| 2024/11/08 | 2,829 | 2,879 | 2,790 | 2,831 | 48,800 |
| 2024/11/07 | 2,810 | 2,820 | 2,745 | 2,790 | 48,500 |
| 2024/11/06 | 2,732 | 2,786 | 2,718 | 2,722 | 54,100 |
| 2024/11/05 | 2,648 | 2,731 | 2,641 | 2,714 | 42,500 |
| 2024/11/01 | 2,620 | 2,666 | 2,594 | 2,598 | 34,800 |
| 2024/10/31 | 2,625 | 2,673 | 2,611 | 2,648 | 50,000 |
| 2024/10/30 | 2,570 | 2,664 | 2,570 | 2,622 | 91,400 |
| 2024/10/29 | 2,572 | 2,591 | 2,532 | 2,562 | 25,000 |
| 2024/10/28 | 2,543 | 2,588 | 2,531 | 2,552 | 24,200 |
| 2024/10/25 | 2,573 | 2,581 | 2,511 | 2,524 | 25,400 |
| 2024/10/24 | 2,564 | 2,580 | 2,514 | 2,563 | 38,100 |
| 2024/10/23 | 2,567 | 2,605 | 2,561 | 2,581 | 24,600 |
| 2024/10/22 | 2,690 | 2,695 | 2,584 | 2,584 | 26,800 |
| 2024/10/21 | 2,636 | 2,669 | 2,626 | 2,668 | 22,400 |
| 2024/10/18 | 2,624 | 2,638 | 2,602 | 2,632 | 25,400 |
| 2024/10/17 | 2,664 | 2,671 | 2,625 | 2,637 | 15,400 |
| 2024/10/16 | 2,685 | 2,704 | 2,658 | 2,663 | 20,200 |
| 2024/10/15 | 2,695 | 2,717 | 2,664 | 2,702 | 30,900 |
| 2024/10/11 | 2,710 | 2,710 | 2,644 | 2,645 | 26,000 |
| 2024/10/10 | 2,762 | 2,762 | 2,676 | 2,709 | 34,400 |
| 2024/10/09 | 2,794 | 2,821 | 2,731 | 2,758 | 37,200 |
| 2024/10/08 | 2,737 | 2,795 | 2,720 | 2,761 | 31,200 |
| 2024/10/07 | 2,749 | 2,806 | 2,740 | 2,787 | 47,300 |