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
2004/12/29 440 440 440 440 1,000
2004/12/28 440 440 440 440 2,000
2004/12/27 441 441 430 435 17,000
2004/12/24 431 440 431 440 11,000
2004/12/22 450 450 435 435 2,000
2004/12/21 450 450 445 445 14,000
2004/12/20 449 453 440 453 21,000
2004/12/17 440 452 414 440 45,000
2004/12/16 417 489 417 448 71,000
2004/12/15 401 412 401 410 58,000
2004/12/14 405 407 400 400 38,000
2004/12/13 425 426 410 410 15,000
2004/12/10 401 420 400 420 6,000
2004/12/09 400 402 400 401 5,000
2004/12/08 400 405 400 400 22,000
2004/12/07 404 405 401 401 16,000
2004/12/06 423 425 404 404 27,000
2004/12/03 408 409 408 408 9,000
2004/12/02 405 406 404 404 14,000
2004/12/01 405 410 404 404 6,000
2004/11/30 410 411 409 410 16,000
2004/11/29 404 410 404 410 6,000
2004/11/26 407 411 406 410 5,000
2004/11/25 419 421 400 406 25,000
2004/11/24 420 420 415 416 3,000
2004/11/22 435 437 429 430 7,000
2004/11/19 438 438 437 437 2,000
2004/11/18 439 440 437 437 3,000
2004/11/17 435 437 435 437 5,000
2004/11/16 429 435 429 435 12,000
2004/11/15 429 429 429 429 1,000
2004/11/12 420 435 420 435 4,000
2004/11/11 400 420 400 420 10,000
2004/11/10 400 400 400 400 1,000
2004/11/09 403 404 400 400 8,000
2004/11/08 400 403 400 400 10,000
2004/11/05 410 410 400 400 3,000
2004/11/04 430 430 430 430 1,000
2004/11/02 445 446 445 445 10,000
2004/11/01 430 440 430 440 4,000
2004/10/29 413 430 411 430 17,000
2004/10/28 410 410 410 410 6,000
2004/10/27 405 405 400 400 5,000
2004/10/26 409 410 409 410 3,000
2004/10/25 400 410 397 405 23,000
2004/10/22 390 391 390 391 6,000
2004/10/21 400 400 385 390 17,000
2004/10/20 400 401 400 400 4,000
2004/10/19 409 411 409 411 7,000
2004/10/18 407 408 405 405 11,000
2004/10/15 410 410 410 410 1,000
2004/10/14 414 415 414 415 2,000
2004/10/13 418 418 417 417 8,000
2004/10/12 420 420 417 417 3,000
2004/10/08 417 420 417 420 7,000
2004/10/07 417 417 417 417 4,000
2004/10/06 420 420 417 417 4,000
2004/10/05 421 421 420 420 4,000
2004/10/04 420 421 420 420 8,000
2004/10/01 415 415 415 415 2,000
2004/09/30 417 417 410 415 5,000
2004/09/29 420 420 420 420 1,000
2004/09/27 440 440 430 430 2,000
2004/09/24 430 455 396 455 62,000
2004/09/22 440 440 440 440 4,000
2004/09/21 441 445 440 441 22,000
2004/09/17 440 440 440 440 5,000
2004/09/16 440 440 440 440 9,000
2004/09/15 440 450 440 450 3,000
2004/09/14 431 440 431 440 6,000
2004/09/13 430 436 430 430 18,000
2004/09/10 436 436 436 436 2,000
2004/09/09 434 436 431 436 17,000
2004/09/08 445 445 440 440 17,000
2004/09/07 440 445 440 445 5,000
2004/09/06 450 450 440 445 11,000
2004/09/03 465 465 460 460 7,000
2004/09/02 455 475 455 464 8,000
2004/09/01 445 445 445 445 1,000
2004/08/31 435 435 420 425 15,000
2004/08/27 450 450 445 445 4,000
2004/08/26 448 455 448 455 5,000
2004/08/25 450 450 448 448 7,000
2004/08/24 470 470 465 466 6,000
2004/08/23 474 475 470 470 4,000
2004/08/20 475 475 475 475 2,000
2004/08/19 475 475 475 475 2,000
2004/08/18 477 478 477 478 2,000
2004/08/17 475 475 475 475 1,000
2004/08/16 480 481 479 481 3,000
2004/08/13 500 500 500 500 2,000
2004/08/11 500 500 500 500 2,000
2004/08/10 500 500 500 500 3,000
2004/08/09 500 500 500 500 1,000
2004/08/03 520 521 515 515 4,000
2004/08/02 520 520 519 520 4,000
2004/07/29 525 525 525 525 2,000
2004/07/28 535 540 530 530 10,000
2004/07/27 545 545 545 545 1,000
2004/07/26 545 545 545 545 1,000
2004/07/23 554 555 554 555 9,000
2004/07/22 540 540 540 540 3,000
2004/07/21 560 561 555 555 5,000
2004/07/20 545 545 545 545 1,000
2004/07/16 570 570 540 550 7,000
2004/07/15 598 600 585 585 9,000
2004/07/14 621 625 600 610 23,000
2004/07/13 550 550 550 550 1,000
2004/07/12 530 555 530 555 3,000
2004/07/08 545 555 545 555 2,000
2004/07/07 540 540 540 540 1,000
2004/07/06 540 540 540 540 1,000
2004/07/05 540 540 530 535 5,000
2004/07/02 565 566 535 535 16,000
2004/07/01 590 590 570 570 3,000
2004/06/30 599 601 599 600 33,000
2004/06/29 546 580 546 580 26,000
2004/06/28 550 550 545 545 4,000
2004/06/25 545 547 545 546 12,000
2004/06/23 530 546 530 545 10,000
2004/06/22 525 530 525 530 5,000
2004/06/21 530 530 525 525 6,000
2004/06/18 540 541 520 525 11,000
2004/06/17 517 540 516 540 6,000
2004/06/16 516 520 516 516 18,000
2004/06/14 555 555 530 530 7,000
2004/06/11 555 560 555 555 3,000
2004/06/09 570 571 550 571 6,000
2004/06/08 580 580 580 580 1,000
2004/06/07 585 585 560 580 9,000
2004/06/04 571 613 571 610 28,000
2004/06/03 581 585 565 580 30,000
2004/06/02 539 600 539 580 49,000
2004/06/01 510 520 510 520 9,000
2004/05/31 525 525 515 515 3,000
2004/05/28 520 530 520 530 8,000
2004/05/26 525 525 520 520 3,000
2004/05/25 563 564 530 530 14,000
2004/05/24 500 530 500 530 31,000
2004/05/21 480 500 475 500 14,000
2004/05/20 490 490 490 490 5,000
2004/05/19 450 480 450 480 17,000
2004/05/18 455 455 455 455 1,000
2004/05/17 455 455 455 455 1,000
2004/05/14 460 465 450 450 3,000
2004/05/13 470 470 470 470 1,000
2004/05/12 465 465 465 465 1,000
2004/05/11 480 480 475 475 2,000
2004/05/10 485 485 485 485 1,000
2004/05/07 505 510 497 497 5,000
2004/04/30 500 500 500 500 1,000
2004/04/28 495 495 495 495 2,000
2004/04/27 500 505 480 505 16,000
2004/04/26 504 505 440 500 20,000
2004/04/23 465 560 465 505 70,000
2004/04/22 429 465 429 465 57,000
2004/04/21 415 425 415 420 18,000
2004/04/20 410 415 410 415 10,000
2004/04/19 410 410 404 405 13,000
2004/04/16 410 410 406 410 10,000
2004/04/14 405 405 405 405 1,000
2004/04/13 409 410 400 401 10,000
2004/04/09 410 410 403 403 4,000
2004/04/08 405 410 405 410 6,000
2004/04/07 403 405 403 405 3,000
2004/04/06 410 410 410 410 3,000
2004/04/05 405 414 405 413 10,000
2004/04/02 413 414 405 405 11,000
2004/04/01 410 410 410 410 6,000
2004/03/31 410 410 410 410 4,000
2004/03/30 415 415 415 415 4,000
2004/03/26 440 440 425 425 3,000
2004/03/25 449 452 449 450 8,000
2004/03/22 440 445 440 445 2,000
2004/03/19 433 433 433 433 1,000
2004/03/18 434 435 430 430 4,000
2004/03/17 420 420 420 420 1,000
2004/03/16 420 420 415 420 11,000
2004/03/12 415 415 415 415 3,000
2004/03/11 415 415 410 410 2,000
2004/03/08 410 415 410 415 6,000
2004/03/05 410 415 410 415 2,000
2004/03/04 400 400 400 400 2,000
2004/03/03 400 405 400 405 5,000
2004/03/02 415 416 415 415 6,000
2004/03/01 407 410 405 410 7,000
2004/02/27 405 405 405 405 1,000
2004/02/25 400 410 400 410 11,000
2004/02/24 410 410 410 410 1,000
2004/02/23 410 415 410 412 3,000
2004/02/19 410 410 410 410 4,000
2004/02/18 401 410 400 410 10,000
2004/02/17 395 405 390 400 6,000
2004/02/13 390 390 390 390 1,000
2004/02/10 390 390 390 390 1,000
2004/02/05 390 390 390 390 2,000
2004/02/03 397 405 395 395 4,000
2004/01/23 385 390 385 390 15,000
2004/01/22 395 395 390 390 2,000
2004/01/20 395 396 390 390 4,000
2004/01/19 390 390 390 390 3,000
2004/01/16 385 385 385 385 1,000
2004/01/14 390 390 390 390 2,000
2004/01/06 400 410 400 400 6,000
2004/01/05 380 385 380 385 2,000

このページの先頭へ