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
2010/12/30 0 0 0 298 0
2010/12/29 0 0 0 298 0
2010/12/28 298 298 298 298 200
2010/12/27 308 308 308 308 7,700
2010/12/24 299 303 294 300 6,300
2010/12/22 294 308 294 308 6,100
2010/12/21 296 296 294 294 1,100
2010/12/20 313 313 295 295 2,100
2010/12/17 297 297 297 297 400
2010/12/16 297 297 297 297 200
2010/12/15 0 0 0 298 0
2010/12/14 0 0 0 298 0
2010/12/13 293 300 293 298 11,000
2010/12/10 0 0 0 293 0
2010/12/09 298 298 293 293 2,400
2010/12/08 298 298 298 298 100
2010/12/07 292 300 292 292 27,800
2010/12/06 300 300 300 300 100
2010/12/03 297 298 282 296 8,600
2010/12/02 305 305 305 305 5,900
2010/12/01 305 305 300 300 3,800
2010/11/30 305 305 300 300 10,600
2010/11/29 297 305 297 305 2,400
2010/11/26 297 297 297 297 12,000
2010/11/25 300 300 300 300 10,000
2010/11/24 300 300 298 300 6,200
2010/11/22 296 300 296 300 1,400
2010/11/19 294 294 293 294 1,100
2010/11/18 294 294 294 294 1,600
2010/11/17 285 290 285 290 3,100
2010/11/16 293 293 293 293 1,900
2010/11/15 300 300 292 292 1,800
2010/11/12 288 300 288 300 3,700
2010/11/11 0 0 0 287 0
2010/11/10 0 0 0 287 0
2010/11/09 0 0 0 287 0
2010/11/08 0 0 0 287 0
2010/11/05 0 0 0 287 0
2010/11/04 287 287 287 287 100
2010/11/02 300 300 300 300 1,900
2010/11/01 288 288 288 288 500
2010/10/29 0 0 0 291 0
2010/10/28 281 291 281 291 800
2010/10/27 0 0 0 299 0
2010/10/26 0 0 0 299 0
2010/10/25 299 299 299 299 8,000
2010/10/22 287 297 287 292 1,900
2010/10/21 276 276 276 276 2,200
2010/10/20 283 283 283 283 100
2010/10/19 289 289 282 282 3,600
2010/10/18 283 283 283 283 2,300
2010/10/15 286 290 286 290 3,100
2010/10/14 283 284 282 282 4,000
2010/10/13 0 0 0 299 0
2010/10/12 0 0 0 299 0
2010/10/08 0 0 0 299 0
2010/10/07 0 0 0 299 0
2010/10/06 0 0 0 299 0
2010/10/05 0 0 0 299 0
2010/10/04 299 299 299 299 1,800
2010/10/01 300 300 300 300 1,500
2010/09/30 0 0 0 306 0
2010/09/29 0 0 0 306 0
2010/09/28 0 0 0 306 0
2010/09/27 306 306 306 306 7,800
2010/09/24 290 297 288 297 7,400
2010/09/22 302 306 302 306 4,500
2010/09/21 311 311 301 301 5,100
2010/09/17 308 314 308 314 2,000
2010/09/16 0 0 0 323 0
2010/09/15 0 0 0 323 0
2010/09/14 0 0 0 323 0
2010/09/13 0 0 0 323 0
2010/09/10 0 0 0 323 0
2010/09/09 0 0 0 323 0
2010/09/08 0 0 0 323 0
2010/09/07 0 0 0 333 0
2010/09/06 0 0 0 333 0
2010/09/03 0 0 0 333 0
2010/09/02 333 333 333 333 1,700
2010/09/01 333 335 333 333 2,300
2010/08/31 0 0 0 333 0
2010/08/30 0 0 0 333 0
2010/08/27 0 0 0 333 0
2010/08/26 333 333 333 333 100
2010/08/25 338 338 333 333 10,300
2010/08/24 333 333 330 330 12,600
2010/08/23 334 334 333 333 1,200
2010/08/20 0 0 0 333 0
2010/08/19 333 333 333 333 100
2010/08/18 345 345 333 333 3,700
2010/08/17 330 330 321 321 1,000
2010/08/16 0 0 0 320 0
2010/08/13 0 0 0 320 0
2010/08/12 320 320 320 320 200
2010/08/11 0 0 0 319 0
2010/08/10 320 320 317 319 2,000
2010/08/09 337 337 320 321 1,500
2010/08/06 0 0 0 337 0
2010/08/05 0 0 0 337 0
2010/08/04 337 337 337 337 1,100
2010/08/03 347 347 347 347 2,300
2010/08/02 319 319 319 319 2,000
2010/07/30 323 323 319 319 3,200
2010/07/29 0 0 0 323 0
2010/07/28 330 330 314 323 3,500
2010/07/27 362 362 354 354 1,600
2010/07/26 355 360 355 360 2,900
2010/07/23 363 363 350 359 10,600
2010/07/22 350 354 350 353 7,800
2010/07/21 350 350 350 350 3,000
2010/07/20 334 334 334 334 300
2010/07/16 333 333 333 333 100
2010/07/15 350 350 330 336 2,700
2010/07/14 360 360 350 350 11,200
2010/07/13 367 367 366 366 36,600
2010/07/12 315 327 315 327 11,200
2010/07/09 319 330 319 330 9,500
2010/07/08 319 319 319 319 800
2010/07/07 319 319 319 319 200
2010/07/06 315 315 311 312 2,200
2010/07/05 301 316 297 315 10,000
2010/07/02 330 330 316 324 3,700
2010/07/01 321 322 321 322 5,000
2010/06/30 350 357 345 350 26,700
2010/06/29 333 333 333 333 3,000
2010/06/28 337 338 337 338 5,100
2010/06/25 337 337 330 330 14,300
2010/06/24 331 331 331 331 2,300
2010/06/23 334 334 321 329 2,700
2010/06/22 336 336 336 336 300
2010/06/21 337 337 337 337 100
2010/06/18 338 338 338 338 1,700
2010/06/17 307 328 307 328 12,400
2010/06/16 308 308 308 308 300
2010/06/15 308 308 308 308 100
2010/06/14 305 305 305 305 1,000
2010/06/11 305 305 305 305 600
2010/06/10 0 0 0 305 0
2010/06/09 0 0 0 305 0
2010/06/08 0 0 0 305 0
2010/06/07 305 305 305 305 2,400
2010/06/04 310 310 310 310 100
2010/06/03 308 308 308 308 100
2010/06/02 310 310 308 308 3,900
2010/06/01 290 290 287 287 1,400
2010/05/31 0 0 0 290 0
2010/05/28 0 0 0 290 0
2010/05/27 290 290 290 290 2,000
2010/05/26 295 295 295 295 1,000
2010/05/25 318 318 295 295 15,000
2010/05/24 301 304 301 304 2,000
2010/05/21 0 0 0 286 0
2010/05/20 0 0 0 286 0
2010/05/19 286 286 286 286 2,000
2010/05/18 297 297 290 290 4,000
2010/05/17 290 290 290 290 1,000
2010/05/14 290 290 290 290 3,000
2010/05/13 291 291 291 291 1,000
2010/05/12 0 0 0 288 0
2010/05/11 0 0 0 288 0
2010/05/10 0 0 0 288 0
2010/05/07 293 293 285 288 7,000
2010/05/06 286 286 286 286 8,000
2010/04/30 290 290 286 286 10,000
2010/04/28 294 294 294 294 1,000
2010/04/27 310 310 310 310 4,000
2010/04/26 294 310 294 310 6,000
2010/04/23 293 293 293 293 10,000
2010/04/22 289 289 289 289 7,000
2010/04/21 286 286 285 285 4,000
2010/04/20 286 286 286 286 3,000
2010/04/19 0 0 0 280 0
2010/04/16 280 280 280 280 21,000
2010/04/15 280 280 280 280 1,000
2010/04/14 277 277 276 277 9,000
2010/04/13 277 278 277 277 4,000
2010/04/12 278 278 277 277 13,000
2010/04/09 284 284 276 278 21,000
2010/04/08 290 290 281 283 5,000
2010/04/07 0 0 0 290 0
2010/04/06 300 300 290 290 3,000
2010/04/05 0 0 0 300 0
2010/04/02 301 301 300 300 9,000
2010/04/01 276 285 276 285 8,000
2010/03/31 275 275 275 275 3,000
2010/03/30 275 275 274 275 5,000
2010/03/29 280 280 275 275 8,000
2010/03/26 289 290 287 287 5,000
2010/03/25 281 289 281 289 16,000
2010/03/24 283 284 281 281 8,000
2010/03/23 275 285 275 285 5,000
2010/03/19 275 277 266 277 22,000
2010/03/18 282 282 275 276 12,000
2010/03/17 278 278 278 278 1,000
2010/03/16 280 280 280 280 5,000
2010/03/15 281 281 281 281 1,000
2010/03/12 280 280 280 280 1,000
2010/03/11 283 283 283 283 1,000
2010/03/09 283 283 283 283 2,000
2010/03/05 281 281 281 281 2,000
2010/03/04 283 283 283 283 1,000
2010/03/03 285 285 285 285 1,000
2010/03/02 285 285 285 285 2,000
2010/03/01 279 279 279 279 1,000
2010/02/25 279 279 279 279 9,000
2010/02/24 281 281 275 275 7,000
2010/02/23 280 280 280 280 9,000
2010/02/22 282 282 279 279 8,000
2010/02/18 290 290 290 290 2,000
2010/02/17 279 284 279 284 4,000
2010/02/08 279 279 279 279 1,000
2010/02/05 280 280 280 280 5,000
2010/02/03 284 284 284 284 1,000
2010/02/02 292 292 276 276 2,000
2010/02/01 292 292 291 291 2,000
2010/01/25 292 292 292 292 8,000
2010/01/22 285 285 280 280 10,000
2010/01/21 284 284 284 284 2,000
2010/01/19 282 288 282 288 9,000
2010/01/18 282 282 282 282 1,000
2010/01/15 280 280 277 280 9,000
2010/01/14 280 280 280 280 4,000
2010/01/13 281 281 280 280 4,000
2010/01/12 281 281 281 281 2,000
2010/01/08 278 278 278 278 1,000
2010/01/07 276 285 271 273 7,000
2010/01/06 275 275 275 275 1,000
2010/01/05 275 275 275 275 2,000
2010/01/04 262 267 262 267 6,000

このページの先頭へ