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 |
|---|---|---|---|---|---|
| 2026/03/19 | 4,065 | 4,095 | 3,980 | 3,980 | 49,700 |
| 2026/03/18 | 4,090 | 4,180 | 4,080 | 4,180 | 60,000 |
| 2026/03/17 | 4,050 | 4,075 | 4,000 | 4,025 | 31,800 |
| 2026/03/16 | 4,015 | 4,115 | 3,965 | 4,000 | 98,700 |
| 2026/03/13 | 4,000 | 4,085 | 4,000 | 4,040 | 60,100 |
| 2026/03/12 | 4,125 | 4,150 | 4,065 | 4,090 | 49,900 |
| 2026/03/11 | 4,225 | 4,340 | 4,190 | 4,195 | 77,900 |
| 2026/03/10 | 4,150 | 4,225 | 4,120 | 4,155 | 79,400 |
| 2026/03/09 | 4,000 | 4,080 | 3,930 | 4,030 | 82,000 |
| 2026/03/06 | 4,250 | 4,275 | 4,145 | 4,265 | 93,600 |
| 2026/03/05 | 4,310 | 4,425 | 4,270 | 4,320 | 81,800 |
| 2026/03/04 | 4,185 | 4,250 | 4,075 | 4,170 | 143,200 |
| 2026/03/03 | 4,490 | 4,570 | 4,340 | 4,375 | 114,100 |
| 2026/03/02 | 4,430 | 4,525 | 4,350 | 4,510 | 69,700 |
| 2026/02/27 | 4,355 | 4,590 | 4,355 | 4,570 | 126,900 |
| 2026/02/26 | 4,430 | 4,455 | 4,360 | 4,395 | 54,400 |
| 2026/02/25 | 4,435 | 4,435 | 4,340 | 4,375 | 61,900 |
| 2026/02/24 | 4,395 | 4,455 | 4,310 | 4,435 | 95,400 |
| 2026/02/20 | 4,325 | 4,365 | 4,255 | 4,330 | 63,700 |
| 2026/02/19 | 4,345 | 4,375 | 4,315 | 4,370 | 51,500 |
| 2026/02/18 | 4,200 | 4,365 | 4,195 | 4,360 | 97,300 |
| 2026/02/17 | 4,215 | 4,240 | 4,125 | 4,195 | 125,900 |
| 2026/02/16 | 4,235 | 4,320 | 4,175 | 4,235 | 126,800 |
| 2026/02/13 | 4,445 | 4,480 | 4,215 | 4,305 | 121,900 |
| 2026/02/12 | 4,380 | 4,520 | 4,380 | 4,455 | 152,300 |
| 2026/02/10 | 4,275 | 4,360 | 4,270 | 4,350 | 74,200 |
| 2026/02/09 | 4,230 | 4,280 | 4,200 | 4,265 | 83,900 |
| 2026/02/06 | 4,120 | 4,140 | 4,075 | 4,140 | 80,700 |
| 2026/02/05 | 4,210 | 4,210 | 4,080 | 4,100 | 65,500 |
| 2026/02/04 | 4,210 | 4,210 | 4,115 | 4,155 | 69,200 |
| 2026/02/03 | 4,025 | 4,190 | 4,020 | 4,175 | 113,200 |
| 2026/02/02 | 4,025 | 4,110 | 3,995 | 3,995 | 82,500 |
| 2026/01/30 | 4,065 | 4,065 | 4,005 | 4,020 | 77,000 |
| 2026/01/29 | 4,115 | 4,135 | 4,015 | 4,065 | 71,100 |
| 2026/01/28 | 4,155 | 4,165 | 4,110 | 4,115 | 46,100 |
| 2026/01/27 | 4,170 | 4,185 | 4,125 | 4,175 | 57,500 |
| 2026/01/26 | 4,160 | 4,265 | 4,150 | 4,190 | 114,600 |
| 2026/01/23 | 4,280 | 4,330 | 4,225 | 4,255 | 142,500 |
| 2026/01/22 | 4,130 | 4,280 | 4,130 | 4,250 | 99,100 |
| 2026/01/21 | 4,105 | 4,150 | 4,070 | 4,110 | 79,800 |
| 2026/01/20 | 4,160 | 4,170 | 4,095 | 4,120 | 113,800 |
| 2026/01/19 | 4,110 | 4,180 | 4,085 | 4,140 | 115,500 |
| 2026/01/16 | 4,045 | 4,125 | 4,035 | 4,110 | 64,400 |
| 2026/01/15 | 3,965 | 4,070 | 3,965 | 4,050 | 82,800 |
| 2026/01/14 | 3,895 | 3,975 | 3,890 | 3,975 | 46,700 |
| 2026/01/13 | 3,920 | 3,935 | 3,880 | 3,890 | 53,800 |
| 2026/01/09 | 3,840 | 3,850 | 3,760 | 3,830 | 49,600 |
| 2026/01/08 | 3,755 | 3,880 | 3,755 | 3,770 | 72,500 |
| 2026/01/07 | 3,750 | 3,800 | 3,745 | 3,775 | 42,200 |
| 2026/01/06 | 3,720 | 3,785 | 3,720 | 3,770 | 37,100 |
| 2026/01/05 | 3,680 | 3,725 | 3,680 | 3,705 | 41,100 |
| 2025/12/30 | 3,675 | 3,720 | 3,655 | 3,665 | 34,900 |
| 2025/12/29 | 3,695 | 3,735 | 3,670 | 3,700 | 46,900 |
| 2025/12/26 | 3,680 | 3,710 | 3,665 | 3,670 | 28,700 |
| 2025/12/25 | 3,710 | 3,710 | 3,650 | 3,680 | 20,400 |
| 2025/12/24 | 3,725 | 3,745 | 3,670 | 3,685 | 30,700 |
| 2025/12/23 | 3,730 | 3,745 | 3,695 | 3,725 | 42,500 |
| 2025/12/22 | 3,750 | 3,765 | 3,710 | 3,730 | 67,200 |
| 2025/12/19 | 3,615 | 3,730 | 3,615 | 3,715 | 76,800 |
| 2025/12/18 | 3,570 | 3,635 | 3,565 | 3,615 | 45,000 |
| 2025/12/17 | 3,570 | 3,590 | 3,500 | 3,570 | 51,400 |
| 2025/12/16 | 3,600 | 3,615 | 3,530 | 3,530 | 47,500 |
| 2025/12/15 | 3,585 | 3,630 | 3,545 | 3,625 | 37,300 |
| 2025/12/12 | 3,610 | 3,610 | 3,565 | 3,595 | 66,300 |
| 2025/12/11 | 3,580 | 3,595 | 3,520 | 3,540 | 29,800 |
| 2025/12/10 | 3,630 | 3,650 | 3,550 | 3,550 | 53,600 |
| 2025/12/09 | 3,600 | 3,650 | 3,575 | 3,605 | 57,300 |
| 2025/12/08 | 3,570 | 3,655 | 3,570 | 3,630 | 94,000 |
| 2025/12/05 | 3,510 | 3,560 | 3,505 | 3,535 | 36,600 |
| 2025/12/04 | 3,500 | 3,575 | 3,500 | 3,545 | 52,900 |
| 2025/12/03 | 3,595 | 3,665 | 3,480 | 3,500 | 76,100 |
| 2025/12/02 | 3,680 | 3,680 | 3,575 | 3,595 | 103,700 |
| 2025/12/01 | 3,650 | 3,690 | 3,575 | 3,680 | 74,300 |
| 2025/11/28 | 3,595 | 3,655 | 3,580 | 3,640 | 80,900 |
| 2025/11/27 | 3,560 | 3,585 | 3,535 | 3,585 | 79,900 |
| 2025/11/26 | 3,500 | 3,550 | 3,475 | 3,510 | 70,900 |
| 2025/11/25 | 3,480 | 3,480 | 3,405 | 3,460 | 75,300 |
| 2025/11/21 | 3,355 | 3,450 | 3,355 | 3,420 | 71,600 |
| 2025/11/20 | 3,315 | 3,415 | 3,305 | 3,375 | 76,600 |
| 2025/11/19 | 3,250 | 3,280 | 3,210 | 3,270 | 45,400 |
| 2025/11/18 | 3,330 | 3,355 | 3,250 | 3,270 | 44,400 |
| 2025/11/17 | 3,370 | 3,375 | 3,300 | 3,350 | 61,800 |
| 2025/11/14 | 3,400 | 3,425 | 3,330 | 3,360 | 75,400 |
| 2025/11/13 | 3,360 | 3,505 | 3,340 | 3,435 | 151,200 |
| 2025/11/12 | 3,200 | 3,365 | 3,120 | 3,340 | 164,800 |
| 2025/11/11 | 3,250 | 3,315 | 3,215 | 3,310 | 110,700 |
| 2025/11/10 | 3,280 | 3,295 | 3,245 | 3,245 | 60,200 |
| 2025/11/07 | 3,245 | 3,265 | 3,210 | 3,230 | 40,600 |
| 2025/11/06 | 3,280 | 3,290 | 3,230 | 3,230 | 60,600 |
| 2025/11/05 | 3,200 | 3,240 | 3,080 | 3,240 | 103,200 |
| 2025/11/04 | 3,170 | 3,225 | 3,155 | 3,185 | 74,400 |
| 2025/10/31 | 3,140 | 3,195 | 3,140 | 3,190 | 72,300 |
| 2025/10/30 | 3,125 | 3,235 | 3,125 | 3,185 | 247,900 |
| 2025/10/29 | 3,140 | 3,155 | 3,095 | 3,110 | 59,100 |
| 2025/10/28 | 3,215 | 3,215 | 3,090 | 3,090 | 53,200 |
| 2025/10/27 | 3,215 | 3,230 | 3,200 | 3,220 | 41,800 |
| 2025/10/24 | 3,200 | 3,205 | 3,155 | 3,165 | 23,500 |
| 2025/10/23 | 3,155 | 3,210 | 3,130 | 3,175 | 42,400 |
| 2025/10/22 | 3,095 | 3,175 | 3,090 | 3,175 | 100,400 |
| 2025/10/21 | 3,110 | 3,120 | 3,075 | 3,075 | 31,000 |
| 2025/10/20 | 3,095 | 3,135 | 3,085 | 3,100 | 34,600 |
| 2025/10/17 | 3,060 | 3,095 | 3,060 | 3,080 | 26,300 |
| 2025/10/16 | 3,110 | 3,150 | 3,080 | 3,090 | 31,800 |
| 2025/10/15 | 3,075 | 3,105 | 3,070 | 3,085 | 35,300 |
| 2025/10/14 | 3,010 | 3,065 | 2,995 | 3,030 | 41,700 |
| 2025/10/10 | 3,065 | 3,085 | 3,050 | 3,050 | 41,900 |
| 2025/10/09 | 3,145 | 3,170 | 3,125 | 3,125 | 34,600 |
| 2025/10/08 | 3,145 | 3,200 | 3,135 | 3,145 | 40,200 |
| 2025/10/07 | 3,150 | 3,190 | 3,145 | 3,165 | 45,000 |
| 2025/10/06 | 3,160 | 3,160 | 3,105 | 3,155 | 58,400 |
| 2025/10/03 | 3,060 | 3,090 | 3,025 | 3,090 | 33,600 |
| 2025/10/02 | 3,105 | 3,125 | 3,045 | 3,050 | 49,200 |
| 2025/10/01 | 3,150 | 3,150 | 3,075 | 3,075 | 69,800 |
| 2025/09/30 | 3,200 | 3,200 | 3,150 | 3,155 | 33,100 |
| 2025/09/29 | 3,235 | 3,240 | 3,180 | 3,210 | 30,200 |
| 2025/09/26 | 3,205 | 3,255 | 3,200 | 3,255 | 36,600 |
| 2025/09/25 | 3,250 | 3,250 | 3,210 | 3,220 | 29,600 |
| 2025/09/24 | 3,290 | 3,295 | 3,215 | 3,240 | 45,200 |
| 2025/09/22 | 3,275 | 3,300 | 3,250 | 3,270 | 22,800 |
| 2025/09/19 | 3,220 | 3,280 | 3,205 | 3,260 | 59,900 |
| 2025/09/18 | 3,220 | 3,225 | 3,170 | 3,220 | 27,800 |
| 2025/09/17 | 3,225 | 3,230 | 3,185 | 3,200 | 28,500 |
| 2025/09/16 | 3,220 | 3,260 | 3,195 | 3,240 | 43,700 |
| 2025/09/12 | 3,280 | 3,295 | 3,220 | 3,220 | 33,100 |
| 2025/09/11 | 3,275 | 3,295 | 3,240 | 3,275 | 23,500 |
| 2025/09/10 | 3,255 | 3,290 | 3,250 | 3,275 | 21,600 |
| 2025/09/09 | 3,270 | 3,330 | 3,250 | 3,265 | 38,100 |
| 2025/09/08 | 3,230 | 3,280 | 3,230 | 3,265 | 26,600 |
| 2025/09/05 | 3,240 | 3,250 | 3,170 | 3,230 | 33,700 |
| 2025/09/04 | 3,195 | 3,230 | 3,170 | 3,225 | 32,400 |
| 2025/09/03 | 3,250 | 3,255 | 3,170 | 3,195 | 54,800 |
| 2025/09/02 | 3,235 | 3,245 | 3,200 | 3,245 | 37,700 |
| 2025/09/01 | 3,200 | 3,240 | 3,195 | 3,220 | 48,300 |
| 2025/08/29 | 3,170 | 3,210 | 3,165 | 3,210 | 38,800 |
| 2025/08/28 | 3,145 | 3,175 | 3,130 | 3,175 | 44,900 |
| 2025/08/27 | 3,165 | 3,180 | 3,130 | 3,145 | 32,600 |
| 2025/08/26 | 3,175 | 3,175 | 3,135 | 3,155 | 30,100 |
| 2025/08/25 | 3,195 | 3,215 | 3,140 | 3,150 | 42,000 |
| 2025/08/22 | 3,175 | 3,200 | 3,165 | 3,175 | 39,700 |
| 2025/08/21 | 3,155 | 3,180 | 3,125 | 3,165 | 36,900 |
| 2025/08/20 | 3,170 | 3,190 | 3,125 | 3,155 | 40,100 |
| 2025/08/19 | 3,150 | 3,180 | 3,135 | 3,160 | 53,300 |
| 2025/08/18 | 3,130 | 3,175 | 3,100 | 3,145 | 88,700 |
| 2025/08/15 | 3,215 | 3,215 | 3,095 | 3,115 | 89,400 |
| 2025/08/14 | 3,245 | 3,265 | 3,185 | 3,220 | 80,800 |
| 2025/08/13 | 3,295 | 3,295 | 3,215 | 3,260 | 74,800 |
| 2025/08/12 | 3,070 | 3,295 | 3,055 | 3,290 | 212,100 |
| 2025/08/08 | 3,215 | 3,255 | 3,180 | 3,210 | 113,200 |
| 2025/08/07 | 3,120 | 3,215 | 3,120 | 3,190 | 84,400 |
| 2025/08/06 | 3,000 | 3,130 | 3,000 | 3,120 | 97,400 |
| 2025/08/05 | 2,995 | 3,015 | 2,963 | 2,998 | 47,400 |
| 2025/08/04 | 2,900 | 2,980 | 2,871 | 2,979 | 74,700 |
| 2025/08/01 | 2,886 | 2,972 | 2,883 | 2,945 | 102,000 |
| 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 |