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
2016/12/30 1,598 1,631 1,590 1,623 7,800
2016/12/29 1,622 1,622 1,590 1,607 10,400
2016/12/28 1,578 1,645 1,578 1,622 29,000
2016/12/27 1,590 1,590 1,482 1,565 48,800
2016/12/26 1,642 1,642 1,590 1,595 36,400
2016/12/22 1,625 1,655 1,625 1,642 17,100
2016/12/21 1,600 1,680 1,600 1,648 69,700
2016/12/20 1,540 1,590 1,527 1,588 77,100
2016/12/19 1,500 1,500 1,482 1,494 13,600
2016/12/16 1,468 1,475 1,465 1,472 12,500
2016/12/15 1,460 1,470 1,458 1,464 32,200
2016/12/14 1,470 1,470 1,455 1,464 10,100
2016/12/13 1,456 1,475 1,448 1,464 15,500
2016/12/12 1,500 1,500 1,449 1,451 26,400
2016/12/09 1,485 1,485 1,458 1,472 17,400
2016/12/08 1,480 1,500 1,466 1,479 33,500
2016/12/07 1,435 1,448 1,433 1,448 12,200
2016/12/06 1,422 1,461 1,422 1,422 21,400
2016/12/05 1,420 1,435 1,409 1,431 21,200
2016/12/02 1,408 1,420 1,402 1,405 17,700
2016/12/01 1,401 1,425 1,401 1,401 27,900
2016/11/30 1,394 1,398 1,390 1,398 26,000
2016/11/29 1,381 1,395 1,381 1,386 11,500
2016/11/28 1,395 1,400 1,381 1,392 22,400
2016/11/25 1,350 1,380 1,350 1,368 22,500
2016/11/24 1,367 1,367 1,345 1,350 19,200
2016/11/22 1,381 1,381 1,361 1,366 20,600
2016/11/21 1,395 1,399 1,373 1,381 30,300
2016/11/18 1,379 1,417 1,379 1,400 30,200
2016/11/17 1,413 1,413 1,380 1,385 22,100
2016/11/16 1,400 1,440 1,400 1,421 38,200
2016/11/15 1,460 1,460 1,415 1,422 35,000
2016/11/14 1,450 1,478 1,424 1,461 22,700
2016/11/11 1,500 1,512 1,454 1,460 24,800
2016/11/10 1,400 1,549 1,400 1,497 62,900
2016/11/09 1,425 1,446 1,315 1,387 72,300
2016/11/08 1,439 1,439 1,385 1,430 35,300
2016/11/07 1,360 1,419 1,359 1,409 49,400
2016/11/04 1,320 1,355 1,320 1,350 31,300
2016/11/02 1,307 1,343 1,295 1,315 64,000
2016/11/01 1,300 1,310 1,283 1,307 36,600
2016/10/31 1,255 1,270 1,255 1,260 12,900
2016/10/28 1,265 1,273 1,251 1,254 12,900
2016/10/27 1,245 1,273 1,245 1,249 27,800
2016/10/26 1,191 1,245 1,191 1,244 72,800
2016/10/25 1,175 1,185 1,174 1,177 13,800
2016/10/24 1,157 1,158 1,145 1,156 4,600
2016/10/21 1,159 1,159 1,128 1,142 13,600
2016/10/20 1,125 1,150 1,125 1,141 5,800
2016/10/19 1,130 1,144 1,129 1,129 13,600
2016/10/18 1,148 1,148 1,132 1,136 14,700
2016/10/17 1,139 1,149 1,112 1,148 8,900
2016/10/14 1,135 1,135 1,119 1,124 15,000
2016/10/13 1,150 1,150 1,135 1,135 15,700
2016/10/12 1,123 1,159 1,120 1,155 11,600
2016/10/11 1,161 1,161 1,125 1,126 16,000
2016/10/07 1,150 1,154 1,127 1,142 6,800
2016/10/06 1,160 1,160 1,131 1,133 19,000
2016/10/05 1,177 1,180 1,142 1,157 31,300
2016/10/04 1,199 1,199 1,175 1,181 16,700
2016/10/03 1,150 1,239 1,142 1,185 39,300
2016/09/30 1,118 1,139 1,116 1,139 20,700
2016/09/29 1,099 1,130 1,091 1,119 13,400
2016/09/28 1,079 1,109 1,068 1,097 19,200
2016/09/27 1,070 1,081 1,060 1,081 6,900
2016/09/26 1,059 1,079 1,038 1,079 38,400
2016/09/23 1,024 1,037 1,017 1,029 19,900
2016/09/21 1,038 1,038 1,015 1,028 8,400
2016/09/20 1,030 1,036 1,008 1,008 14,900
2016/09/16 1,000 1,044 1,000 1,007 6,600
2016/09/15 1,008 1,010 999 1,000 4,500
2016/09/14 1,030 1,030 1,008 1,008 8,300
2016/09/13 1,046 1,046 1,020 1,030 9,000
2016/09/12 1,048 1,056 1,026 1,033 3,100
2016/09/09 1,059 1,059 1,053 1,058 2,300
2016/09/08 1,040 1,041 1,035 1,039 8,800
2016/09/07 1,040 1,053 1,032 1,040 5,200
2016/09/06 1,035 1,043 1,034 1,039 3,700
2016/09/05 1,032 1,040 1,032 1,035 2,100
2016/09/02 1,040 1,040 1,028 1,040 4,700
2016/09/01 1,034 1,035 1,029 1,029 3,600
2016/08/31 1,040 1,064 1,035 1,040 2,800
2016/08/30 1,050 1,050 1,040 1,040 2,200
2016/08/29 1,065 1,065 1,043 1,045 4,600
2016/08/26 1,046 1,051 1,040 1,040 2,800
2016/08/25 1,075 1,075 1,046 1,047 8,100
2016/08/24 1,050 1,058 1,037 1,045 8,100
2016/08/23 1,062 1,066 1,040 1,040 10,800
2016/08/22 1,061 1,062 1,053 1,057 2,400
2016/08/19 1,075 1,076 1,060 1,061 6,100
2016/08/18 1,081 1,090 1,081 1,089 1,300
2016/08/17 1,100 1,100 1,081 1,090 2,800
2016/08/16 1,110 1,111 1,091 1,100 11,400
2016/08/15 1,106 1,130 1,096 1,110 10,100
2016/08/12 1,105 1,115 1,105 1,110 6,500
2016/08/10 1,097 1,117 1,090 1,095 6,800
2016/08/09 1,091 1,115 1,085 1,097 7,500
2016/08/08 1,071 1,100 1,070 1,096 11,000
2016/08/05 1,055 1,071 1,040 1,071 7,500
2016/08/04 1,034 1,074 1,034 1,058 3,000
2016/08/03 1,046 1,074 1,023 1,034 6,700
2016/08/02 1,068 1,092 1,068 1,076 9,200
2016/08/01 1,140 1,140 1,021 1,058 29,900
2016/07/29 1,167 1,190 1,152 1,185 9,200
2016/07/28 1,160 1,167 1,160 1,167 600
2016/07/27 1,151 1,180 1,151 1,160 7,900
2016/07/26 1,160 1,161 1,149 1,151 3,000
2016/07/25 1,150 1,166 1,150 1,160 5,600
2016/07/22 1,150 1,150 1,142 1,150 2,900
2016/07/21 1,151 1,158 1,150 1,151 5,400
2016/07/20 1,142 1,158 1,142 1,150 1,700
2016/07/19 1,136 1,170 1,136 1,143 3,700
2016/07/15 1,150 1,160 1,135 1,135 6,100
2016/07/14 1,160 1,160 1,150 1,150 5,900
2016/07/13 1,140 1,154 1,135 1,135 3,000
2016/07/12 1,161 1,162 1,120 1,139 16,800
2016/07/11 1,105 1,127 1,105 1,127 8,000
2016/07/08 1,079 1,079 1,072 1,072 2,800
2016/07/07 1,108 1,108 1,081 1,081 3,100
2016/07/06 1,090 1,098 1,085 1,086 3,600
2016/07/05 1,118 1,118 1,098 1,098 2,700
2016/07/04 1,127 1,127 1,111 1,111 7,900
2016/07/01 1,083 1,097 1,071 1,097 6,200
2016/06/30 1,105 1,105 1,090 1,091 2,500
2016/06/29 1,075 1,088 1,075 1,075 1,100
2016/06/28 1,065 1,080 1,065 1,075 3,600
2016/06/27 1,067 1,067 1,039 1,050 6,800
2016/06/24 1,125 1,125 1,021 1,035 19,800
2016/06/23 1,111 1,120 1,105 1,115 1,800
2016/06/22 1,121 1,145 1,112 1,112 8,100
2016/06/21 1,129 1,129 1,111 1,125 3,700
2016/06/20 1,109 1,130 1,089 1,129 5,600
2016/06/17 1,084 1,095 1,069 1,084 2,800
2016/06/16 1,129 1,129 1,075 1,083 9,800
2016/06/15 1,072 1,115 1,066 1,111 5,500
2016/06/14 1,155 1,155 1,090 1,102 17,600
2016/06/13 1,191 1,191 1,131 1,160 25,400
2016/06/10 1,199 1,199 1,189 1,191 8,400
2016/06/09 1,202 1,207 1,191 1,191 7,200
2016/06/08 1,180 1,212 1,175 1,191 17,500
2016/06/07 1,150 1,213 1,150 1,187 29,000
2016/06/06 1,138 1,157 1,133 1,157 14,500
2016/06/03 1,129 1,159 1,129 1,140 6,200
2016/06/02 1,150 1,153 1,118 1,127 19,800
2016/06/01 1,100 1,215 1,100 1,175 48,900
2016/05/31 1,089 1,115 1,082 1,105 15,100
2016/05/30 1,090 1,099 1,073 1,082 6,200
2016/05/27 1,099 1,100 1,085 1,085 4,400
2016/05/26 1,083 1,110 1,057 1,085 23,900
2016/05/25 1,060 1,093 1,051 1,060 15,500
2016/05/24 1,095 1,097 1,054 1,060 12,500
2016/05/23 1,090 1,114 1,065 1,082 38,400
2016/05/20 1,031 1,079 1,021 1,072 31,400
2016/05/19 1,050 1,070 1,017 1,031 15,800
2016/05/18 1,044 1,130 1,025 1,045 63,500
2016/05/17 1,040 1,060 1,003 1,014 54,600
2016/05/16 959 965 907 907 11,600
2016/05/13 960 960 950 957 7,300
2016/05/12 969 969 960 960 700
2016/05/11 968 969 950 960 2,900
2016/05/10 949 962 949 960 3,100
2016/05/09 965 985 945 948 17,400
2016/05/06 964 970 960 970 2,500
2016/05/02 963 963 958 959 4,000
2016/04/28 980 995 958 964 27,700
2016/04/27 925 970 925 960 27,900
2016/04/26 919 919 912 917 2,300
2016/04/25 930 930 923 923 5,500
2016/04/22 916 924 916 924 900
2016/04/21 912 917 912 916 2,600
2016/04/20 908 920 908 911 2,400
2016/04/19 913 914 903 910 3,200
2016/04/18 919 919 891 913 5,400
2016/04/15 882 892 882 892 5,600
2016/04/14 886 890 881 881 3,300
2016/04/13 888 895 885 887 1,800
2016/04/12 885 890 885 888 700
2016/04/11 900 900 875 880 2,100
2016/04/08 901 910 900 900 1,900
2016/04/07 910 910 902 902 800
2016/04/06 920 920 906 906 1,700
2016/04/05 913 913 902 910 3,300
2016/04/04 926 926 913 913 4,000
2016/04/01 932 932 914 915 3,700
2016/03/31 917 934 915 934 5,700
2016/03/30 920 920 919 919 2,100
2016/03/29 930 930 917 917 2,200
2016/03/28 935 937 932 935 1,800
2016/03/25 940 940 938 940 6,700
2016/03/24 941 941 911 938 3,600
2016/03/23 943 943 940 940 7,200
2016/03/22 932 943 930 943 1,900
2016/03/18 936 939 921 933 3,800
2016/03/17 919 935 919 928 5,900
2016/03/16 919 919 910 917 1,300
2016/03/15 917 917 917 917 400
2016/03/14 898 909 888 902 4,300
2016/03/11 885 885 884 884 300
2016/03/10 875 885 875 885 500
2016/03/09 884 884 875 875 200
2016/03/08 887 887 887 887 4,300
2016/03/07 887 888 886 887 1,000
2016/03/04 895 896 879 886 2,500
2016/03/03 894 903 889 891 5,500
2016/03/02 899 899 869 889 9,100
2016/03/01 876 890 873 889 1,700
2016/02/29 889 889 876 876 5,500
2016/02/26 882 883 878 878 800
2016/02/25 888 888 880 882 2,900
2016/02/24 862 877 861 868 3,500
2016/02/23 880 885 871 871 500
2016/02/22 865 879 865 870 3,200
2016/02/19 865 879 860 879 2,000
2016/02/18 873 873 863 869 1,700
2016/02/17 859 876 848 857 13,700
2016/02/16 848 859 848 859 700
2016/02/15 830 869 830 848 3,200
2016/02/12 811 826 811 820 12,100
2016/02/10 869 869 840 864 17,900
2016/02/09 877 878 861 873 9,100
2016/02/08 895 898 880 892 6,100
2016/02/05 906 909 895 898 3,600
2016/02/04 919 919 907 907 3,900
2016/02/03 930 930 910 925 11,800
2016/02/02 936 940 932 932 7,700
2016/02/01 931 943 900 937 38,100
2016/01/29 900 905 894 905 5,700
2016/01/28 885 900 885 900 3,100
2016/01/27 885 886 874 885 4,600
2016/01/26 885 885 885 885 300
2016/01/25 909 909 882 886 7,200
2016/01/22 852 890 852 890 3,600
2016/01/21 860 866 850 850 3,300
2016/01/20 880 880 866 866 3,100
2016/01/19 885 886 885 886 600
2016/01/18 905 909 860 885 4,800
2016/01/15 925 925 910 920 2,600
2016/01/14 924 924 904 920 3,400
2016/01/13 916 932 916 925 4,800
2016/01/12 933 935 910 925 14,900
2016/01/08 919 940 905 940 12,900
2016/01/07 938 938 928 929 3,700
2016/01/06 931 939 930 935 1,400
2016/01/05 929 943 925 939 5,200
2016/01/04 936 936 931 935 3,300

このページの先頭へ