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
2017/12/29 2,800 2,800 2,711 2,800 45,200
2017/12/28 2,800 2,800 2,705 2,800 39,600
2017/12/27 2,734 2,850 2,724 2,805 61,800
2017/12/26 2,700 2,744 2,680 2,733 47,900
2017/12/25 2,673 2,700 2,633 2,700 33,200
2017/12/22 2,612 2,666 2,602 2,659 50,700
2017/12/21 2,599 2,636 2,580 2,622 46,800
2017/12/20 2,598 2,600 2,570 2,600 32,200
2017/12/19 2,598 2,608 2,505 2,600 38,800
2017/12/18 2,601 2,602 2,500 2,600 55,300
2017/12/15 2,600 2,603 2,561 2,603 40,900
2017/12/14 2,600 2,618 2,590 2,600 48,400
2017/12/13 2,600 2,630 2,583 2,600 90,600
2017/12/12 2,699 2,740 2,570 2,600 214,200
2017/12/11 2,443 2,515 2,443 2,457 31,500
2017/12/08 2,635 2,635 2,394 2,448 61,900
2017/12/07 2,460 2,584 2,460 2,535 67,800
2017/12/06 2,440 2,456 2,415 2,443 24,700
2017/12/05 2,416 2,440 2,413 2,440 12,500
2017/12/04 2,379 2,421 2,373 2,416 21,600
2017/12/01 2,346 2,356 2,346 2,350 6,700
2017/11/30 2,350 2,450 2,339 2,359 34,400
2017/11/29 2,266 2,350 2,266 2,339 28,300
2017/11/28 2,264 2,264 2,230 2,262 15,500
2017/11/27 2,248 2,265 2,200 2,251 29,500
2017/11/24 2,173 2,218 2,173 2,210 20,900
2017/11/22 2,180 2,187 2,148 2,175 15,600
2017/11/21 2,120 2,226 2,115 2,186 44,900
2017/11/20 2,094 2,120 2,080 2,120 19,900
2017/11/17 2,097 2,097 2,043 2,085 6,200
2017/11/16 2,036 2,100 2,036 2,078 12,400
2017/11/15 2,120 2,120 2,040 2,050 21,000
2017/11/14 2,095 2,135 2,090 2,115 30,700
2017/11/13 2,022 2,099 2,022 2,093 43,000
2017/11/10 2,010 2,023 2,010 2,022 4,200
2017/11/09 2,020 2,050 2,010 2,029 23,700
2017/11/08 2,011 2,021 2,008 2,012 9,600
2017/11/07 2,005 2,025 2,005 2,020 23,800
2017/11/06 1,999 2,023 1,993 1,993 11,100
2017/11/02 2,000 2,010 1,992 1,992 25,100
2017/11/01 2,031 2,038 1,985 1,999 46,100
2017/10/31 2,060 2,075 2,059 2,069 12,400
2017/10/30 2,065 2,079 2,051 2,060 18,400
2017/10/27 2,063 2,067 2,046 2,065 14,200
2017/10/26 2,061 2,079 2,052 2,075 12,000
2017/10/25 2,079 2,079 2,061 2,061 12,400
2017/10/24 2,050 2,070 2,050 2,070 7,000
2017/10/23 2,046 2,059 2,043 2,059 7,400
2017/10/20 2,051 2,065 2,043 2,045 7,900
2017/10/19 2,054 2,075 2,053 2,059 27,700
2017/10/18 2,048 2,054 2,039 2,054 10,100
2017/10/17 2,032 2,054 2,032 2,043 15,600
2017/10/16 2,024 2,045 2,024 2,029 15,300
2017/10/13 2,037 2,038 2,018 2,021 12,000
2017/10/12 2,030 2,031 2,023 2,026 3,700
2017/10/11 2,012 2,034 2,012 2,020 5,600
2017/10/10 2,024 2,033 2,012 2,012 12,300
2017/10/06 2,030 2,036 2,023 2,025 7,400
2017/10/05 2,029 2,045 2,020 2,029 13,500
2017/10/04 2,031 2,050 2,027 2,029 18,700
2017/10/03 2,037 2,051 2,028 2,045 14,600
2017/10/02 2,028 2,032 2,025 2,032 12,900
2017/09/29 2,026 2,032 2,013 2,028 7,700
2017/09/28 2,024 2,030 2,007 2,008 8,100
2017/09/27 2,060 2,064 2,001 2,022 14,300
2017/09/26 2,009 2,021 2,009 2,020 5,900
2017/09/25 2,025 2,025 2,001 2,023 9,300
2017/09/22 2,007 2,015 1,989 2,015 7,000
2017/09/21 2,010 2,025 2,010 2,024 4,600
2017/09/20 2,039 2,039 2,000 2,013 18,600
2017/09/19 2,031 2,045 2,014 2,040 16,300
2017/09/15 2,000 2,024 2,000 2,022 7,700
2017/09/14 2,005 2,012 1,999 2,012 2,700
2017/09/13 1,998 2,018 1,987 2,004 21,500
2017/09/12 2,016 2,023 1,995 1,995 15,400
2017/09/11 2,005 2,035 2,002 2,016 13,500
2017/09/08 2,012 2,012 1,981 2,004 8,100
2017/09/07 1,995 2,025 1,981 2,013 13,700
2017/09/06 1,949 1,981 1,935 1,970 12,800
2017/09/05 2,003 2,045 1,952 1,952 22,400
2017/09/04 2,051 2,051 1,986 2,003 24,700
2017/09/01 2,000 2,070 2,000 2,047 43,100
2017/08/31 1,980 2,049 1,974 1,995 22,200
2017/08/30 1,965 1,980 1,953 1,973 11,100
2017/08/29 1,952 1,961 1,938 1,945 13,200
2017/08/28 1,970 1,984 1,952 1,952 11,400
2017/08/25 1,925 1,975 1,925 1,968 27,100
2017/08/24 1,900 1,921 1,887 1,919 11,700
2017/08/23 1,893 1,899 1,890 1,890 5,000
2017/08/22 1,858 1,881 1,858 1,881 6,000
2017/08/21 1,859 1,864 1,854 1,858 11,900
2017/08/18 1,880 1,880 1,865 1,875 5,600
2017/08/17 1,880 1,886 1,871 1,874 12,700
2017/08/16 1,891 1,898 1,880 1,880 10,100
2017/08/15 1,914 1,914 1,895 1,895 8,500
2017/08/14 1,915 1,915 1,899 1,910 8,700
2017/08/10 1,938 1,938 1,924 1,929 11,400
2017/08/09 1,952 1,958 1,937 1,937 10,900
2017/08/08 1,953 1,960 1,950 1,952 6,300
2017/08/07 1,967 1,967 1,953 1,959 6,800
2017/08/04 1,962 1,970 1,955 1,967 9,000
2017/08/03 1,952 1,970 1,952 1,967 5,400
2017/08/02 1,977 1,977 1,952 1,953 10,400
2017/08/01 1,969 2,002 1,961 1,970 17,700
2017/07/31 2,020 2,020 1,991 2,000 10,500
2017/07/28 2,000 2,005 1,991 1,991 8,900
2017/07/27 2,014 2,017 2,003 2,003 13,000
2017/07/26 2,015 2,022 2,012 2,014 10,600
2017/07/25 2,030 2,030 2,010 2,022 14,500
2017/07/24 1,979 2,040 1,979 2,023 16,000
2017/07/21 1,981 1,992 1,974 1,985 11,700
2017/07/20 1,973 1,995 1,968 1,972 12,500
2017/07/19 1,974 1,985 1,968 1,968 6,600
2017/07/18 1,980 2,010 1,973 1,973 17,500
2017/07/14 1,992 1,992 1,969 1,973 9,900
2017/07/13 1,980 1,998 1,973 1,987 5,800
2017/07/12 1,987 1,987 1,964 1,970 6,500
2017/07/11 1,950 1,988 1,950 1,972 6,700
2017/07/10 1,970 1,970 1,946 1,950 13,400
2017/07/07 1,933 1,933 1,911 1,930 12,000
2017/07/06 1,932 1,943 1,932 1,940 4,000
2017/07/05 1,942 1,943 1,933 1,942 5,700
2017/07/04 1,956 1,956 1,940 1,946 8,000
2017/07/03 1,980 1,980 1,940 1,958 11,000
2017/06/30 1,928 1,940 1,927 1,940 4,100
2017/06/29 1,945 1,945 1,930 1,938 10,400
2017/06/28 1,958 1,966 1,926 1,931 9,600
2017/06/27 1,944 1,957 1,944 1,957 1,900
2017/06/26 1,978 1,980 1,933 1,944 15,600
2017/06/23 1,999 2,000 1,969 1,969 14,300
2017/06/22 2,010 2,010 1,995 2,005 4,500
2017/06/21 2,000 2,005 1,995 1,996 7,200
2017/06/20 2,030 2,030 1,999 2,005 12,400
2017/06/19 1,960 2,026 1,960 2,025 16,300
2017/06/16 1,968 1,977 1,953 1,961 6,400
2017/06/15 1,956 1,969 1,956 1,966 6,200
2017/06/14 1,995 1,995 1,950 1,954 10,200
2017/06/13 1,975 1,975 1,951 1,968 16,100
2017/06/12 1,990 1,990 1,967 1,970 7,900
2017/06/09 1,962 1,991 1,962 1,973 5,300
2017/06/08 1,971 1,982 1,970 1,970 4,300
2017/06/07 2,015 2,015 1,960 1,969 20,100
2017/06/06 2,024 2,030 2,003 2,015 8,300
2017/06/05 2,011 2,069 2,011 2,022 12,800
2017/06/02 2,046 2,046 2,015 2,018 19,800
2017/06/01 2,058 2,060 2,008 2,019 27,300
2017/05/31 2,132 2,154 2,061 2,072 21,100
2017/05/30 2,124 2,171 2,069 2,132 27,600
2017/05/29 2,029 2,108 2,027 2,097 26,900
2017/05/26 1,980 2,023 1,979 2,022 25,000
2017/05/25 1,975 1,991 1,975 1,988 11,200
2017/05/24 1,977 1,980 1,965 1,974 10,100
2017/05/23 1,932 1,979 1,932 1,951 35,300
2017/05/22 1,910 1,942 1,910 1,934 8,900
2017/05/19 1,908 1,918 1,891 1,912 9,000
2017/05/18 1,855 1,929 1,855 1,903 28,400
2017/05/17 1,874 1,944 1,865 1,934 39,900
2017/05/16 1,850 1,886 1,847 1,864 50,800
2017/05/15 1,810 1,822 1,795 1,795 16,300
2017/05/12 1,810 1,814 1,800 1,809 6,600
2017/05/11 1,793 1,817 1,785 1,810 9,500
2017/05/10 1,819 1,819 1,789 1,793 13,900
2017/05/09 1,837 1,839 1,800 1,813 25,600
2017/05/08 1,783 1,818 1,783 1,811 16,700
2017/05/02 1,763 1,785 1,763 1,777 9,700
2017/05/01 1,779 1,781 1,765 1,781 3,300
2017/04/28 1,777 1,783 1,777 1,779 3,100
2017/04/27 1,765 1,776 1,755 1,776 7,500
2017/04/26 1,752 1,765 1,742 1,765 8,300
2017/04/25 1,775 1,775 1,715 1,739 9,600
2017/04/24 1,761 1,761 1,731 1,735 6,400
2017/04/21 1,721 1,724 1,665 1,723 8,200
2017/04/20 1,679 1,737 1,675 1,724 8,400
2017/04/19 1,659 1,680 1,659 1,670 2,700
2017/04/18 1,675 1,684 1,647 1,659 9,400
2017/04/17 1,645 1,660 1,642 1,648 10,500
2017/04/14 1,641 1,675 1,638 1,643 5,800
2017/04/13 1,668 1,672 1,642 1,642 8,300
2017/04/12 1,710 1,710 1,660 1,668 16,400
2017/04/11 1,690 1,719 1,650 1,719 14,800
2017/04/10 1,645 1,690 1,645 1,690 4,100
2017/04/07 1,645 1,660 1,550 1,645 18,700
2017/04/06 1,655 1,685 1,610 1,671 23,900
2017/04/05 1,702 1,714 1,663 1,681 10,500
2017/04/04 1,760 1,760 1,695 1,702 12,500
2017/04/03 1,768 1,771 1,702 1,746 13,200
2017/03/31 1,771 1,771 1,736 1,740 12,600
2017/03/30 1,690 1,731 1,683 1,731 11,900
2017/03/29 1,693 1,716 1,669 1,716 12,200
2017/03/28 1,734 1,734 1,689 1,701 9,100
2017/03/27 1,710 1,710 1,670 1,684 10,500
2017/03/24 1,643 1,679 1,631 1,674 11,300
2017/03/23 1,671 1,671 1,641 1,642 10,000
2017/03/22 1,662 1,685 1,660 1,660 13,600
2017/03/21 1,645 1,725 1,645 1,666 17,400
2017/03/17 1,631 1,658 1,631 1,638 11,700
2017/03/16 1,641 1,656 1,624 1,627 19,500
2017/03/15 1,705 1,705 1,633 1,641 30,300
2017/03/14 1,687 1,697 1,681 1,697 21,700
2017/03/13 1,721 1,735 1,682 1,682 23,000
2017/03/10 1,735 1,750 1,723 1,723 27,000
2017/03/09 1,730 1,743 1,728 1,741 11,300
2017/03/08 1,740 1,750 1,723 1,738 14,900
2017/03/07 1,739 1,750 1,722 1,731 16,800
2017/03/06 1,736 1,770 1,736 1,739 9,400
2017/03/03 1,751 1,752 1,737 1,737 8,400
2017/03/02 1,788 1,788 1,745 1,751 12,400
2017/03/01 1,774 1,776 1,760 1,768 16,700
2017/02/28 1,764 1,775 1,755 1,772 15,000
2017/02/27 1,811 1,811 1,754 1,764 16,800
2017/02/24 1,790 1,802 1,776 1,786 14,000
2017/02/23 1,770 1,785 1,770 1,783 7,700
2017/02/22 1,822 1,822 1,760 1,763 46,500
2017/02/21 1,872 1,872 1,827 1,832 14,000
2017/02/20 1,881 1,881 1,860 1,860 7,200
2017/02/17 1,886 1,890 1,873 1,874 6,900
2017/02/16 1,880 1,900 1,871 1,872 6,100
2017/02/15 1,898 1,899 1,871 1,880 8,600
2017/02/14 1,901 1,901 1,880 1,880 3,700
2017/02/13 1,909 1,909 1,883 1,899 13,600
2017/02/10 1,909 1,919 1,889 1,891 16,400
2017/02/09 1,879 1,911 1,860 1,901 30,800
2017/02/08 1,837 1,880 1,825 1,862 18,800
2017/02/07 1,880 1,881 1,834 1,838 20,800
2017/02/06 1,910 1,910 1,882 1,882 5,900
2017/02/03 1,895 1,919 1,894 1,895 21,500
2017/02/02 1,910 1,930 1,892 1,906 23,500
2017/02/01 1,795 1,918 1,795 1,903 39,300
2017/01/31 1,950 1,967 1,878 1,897 38,800
2017/01/30 1,945 1,995 1,945 1,971 16,700
2017/01/27 1,992 1,992 1,929 1,945 25,200
2017/01/26 1,890 1,992 1,890 1,992 38,900
2017/01/25 1,949 1,960 1,869 1,882 53,900
2017/01/24 1,830 1,917 1,810 1,910 52,800
2017/01/23 1,805 1,847 1,796 1,831 38,700
2017/01/20 1,809 1,815 1,780 1,807 21,800
2017/01/19 1,767 1,800 1,767 1,800 23,200
2017/01/18 1,725 1,747 1,700 1,746 16,200
2017/01/17 1,683 1,735 1,683 1,701 26,300
2017/01/16 1,734 1,734 1,681 1,683 35,300
2017/01/13 1,710 1,761 1,710 1,736 33,200
2017/01/12 1,751 1,767 1,705 1,718 46,400
2017/01/11 1,788 1,795 1,756 1,775 17,800
2017/01/10 1,795 1,820 1,781 1,798 9,800
2017/01/06 1,840 1,840 1,764 1,803 38,800
2017/01/05 1,710 1,859 1,701 1,852 68,800
2017/01/04 1,638 1,727 1,638 1,719 46,200

このページの先頭へ