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
2018/12/28 2,088 2,088 1,988 2,057 30,500
2018/12/27 1,991 2,167 1,991 2,122 38,800
2018/12/26 1,950 2,039 1,914 1,932 28,000
2018/12/25 2,040 2,040 1,920 1,949 38,700
2018/12/21 2,135 2,163 2,064 2,090 44,200
2018/12/20 2,416 2,416 2,225 2,235 27,700
2018/12/19 2,446 2,451 2,393 2,416 17,700
2018/12/18 2,509 2,523 2,432 2,444 16,700
2018/12/17 2,676 2,676 2,544 2,559 16,100
2018/12/14 2,650 2,650 2,612 2,626 21,200
2018/12/13 2,660 2,660 2,605 2,632 14,600
2018/12/12 2,587 2,686 2,576 2,665 24,600
2018/12/11 2,562 2,597 2,420 2,546 32,200
2018/12/10 2,610 2,610 2,528 2,561 17,800
2018/12/07 2,715 2,728 2,609 2,613 27,100
2018/12/06 2,712 2,729 2,562 2,615 17,400
2018/12/05 2,723 2,732 2,704 2,712 6,200
2018/12/04 2,832 2,832 2,732 2,747 5,000
2018/12/03 2,811 2,818 2,787 2,815 13,800
2018/11/30 2,742 2,831 2,713 2,810 19,000
2018/11/29 2,691 2,791 2,679 2,776 20,300
2018/11/28 2,690 2,692 2,675 2,687 9,200
2018/11/27 2,677 2,697 2,655 2,685 7,700
2018/11/26 2,722 2,722 2,643 2,649 10,500
2018/11/22 2,634 2,694 2,634 2,694 14,900
2018/11/21 2,651 2,671 2,596 2,650 12,400
2018/11/20 2,664 2,677 2,650 2,676 4,000
2018/11/19 2,604 2,672 2,597 2,665 7,000
2018/11/16 2,731 2,744 2,571 2,604 31,900
2018/11/15 2,741 2,757 2,736 2,746 9,200
2018/11/14 2,781 2,787 2,740 2,770 6,200
2018/11/13 2,764 2,800 2,715 2,781 16,200
2018/11/12 2,789 2,814 2,770 2,778 8,700
2018/11/09 2,836 2,837 2,780 2,789 9,100
2018/11/08 2,825 2,896 2,825 2,843 14,200
2018/11/07 2,771 2,829 2,769 2,775 17,500
2018/11/06 2,800 2,814 2,746 2,769 16,200
2018/11/05 2,845 2,870 2,803 2,807 16,900
2018/11/02 2,949 2,959 2,860 2,871 22,100
2018/11/01 3,000 3,000 2,887 2,949 40,000
2018/10/31 3,060 3,150 2,963 3,140 41,700
2018/10/30 2,919 3,145 2,895 3,145 36,700
2018/10/29 2,883 2,932 2,883 2,886 24,500
2018/10/26 2,895 2,929 2,874 2,884 14,900
2018/10/25 2,935 2,935 2,876 2,887 21,800
2018/10/24 2,955 2,998 2,938 2,985 15,700
2018/10/23 3,000 3,000 2,934 2,934 10,800
2018/10/22 3,025 3,025 2,982 2,994 14,600
2018/10/19 2,976 3,010 2,965 2,987 12,300
2018/10/18 3,005 3,015 2,964 2,986 10,800
2018/10/17 3,040 3,055 3,005 3,010 12,400
2018/10/16 3,005 3,015 2,967 3,005 9,500
2018/10/15 3,060 3,070 2,980 3,030 16,400
2018/10/12 2,978 3,080 2,978 3,030 18,300
2018/10/11 2,999 3,030 2,918 2,994 32,400
2018/10/10 3,145 3,180 3,065 3,100 14,300
2018/10/09 3,215 3,215 3,105 3,145 12,100
2018/10/05 3,225 3,230 3,200 3,215 13,000
2018/10/04 3,200 3,290 3,190 3,265 33,300
2018/10/03 3,200 3,270 3,145 3,225 34,700
2018/10/02 3,045 3,265 3,045 3,250 66,800
2018/10/01 3,060 3,080 3,045 3,045 19,100
2018/09/28 3,045 3,065 3,045 3,045 19,000
2018/09/27 3,055 3,070 3,025 3,035 18,600
2018/09/26 3,030 3,065 2,994 3,050 22,400
2018/09/25 3,035 3,080 3,010 3,050 37,300
2018/09/21 2,990 2,991 2,965 2,984 19,500
2018/09/20 2,998 2,998 2,976 2,990 8,400
2018/09/19 2,979 3,035 2,965 2,999 25,700
2018/09/18 2,910 2,947 2,898 2,929 17,900
2018/09/14 2,880 2,914 2,880 2,913 15,500
2018/09/13 2,885 2,903 2,872 2,879 6,600
2018/09/12 2,879 2,882 2,852 2,881 7,300
2018/09/11 2,866 2,903 2,856 2,899 7,500
2018/09/10 2,909 2,909 2,873 2,882 6,000
2018/09/07 2,924 2,924 2,875 2,909 5,900
2018/09/06 2,921 2,937 2,905 2,926 6,400
2018/09/05 2,860 2,933 2,860 2,921 8,000
2018/09/04 2,925 2,945 2,881 2,886 9,100
2018/09/03 3,000 3,020 2,918 2,924 20,600
2018/08/31 2,990 3,040 2,986 3,015 24,300
2018/08/30 2,976 2,994 2,963 2,993 16,700
2018/08/29 2,979 2,989 2,945 2,957 20,100
2018/08/28 2,899 2,946 2,892 2,944 16,100
2018/08/27 2,880 2,917 2,873 2,897 25,700
2018/08/24 2,819 2,868 2,803 2,863 14,700
2018/08/23 2,780 2,867 2,780 2,802 25,500
2018/08/22 2,766 2,780 2,730 2,775 12,200
2018/08/21 2,727 2,758 2,702 2,756 9,300
2018/08/20 2,759 2,759 2,744 2,758 4,300
2018/08/17 2,768 2,768 2,737 2,749 6,100
2018/08/16 2,750 2,773 2,728 2,768 18,300
2018/08/15 2,687 2,744 2,687 2,742 11,800
2018/08/14 2,670 2,704 2,658 2,703 10,700
2018/08/13 2,671 2,675 2,640 2,642 4,300
2018/08/10 2,679 2,698 2,666 2,671 5,400
2018/08/09 2,701 2,702 2,688 2,696 2,800
2018/08/08 2,695 2,725 2,684 2,686 7,000
2018/08/07 2,672 2,709 2,666 2,703 4,100
2018/08/06 2,721 2,721 2,662 2,664 9,900
2018/08/03 2,742 2,757 2,720 2,720 15,300
2018/08/02 2,729 2,780 2,717 2,754 21,600
2018/08/01 2,697 2,731 2,658 2,716 30,600
2018/07/31 2,586 2,599 2,550 2,597 21,900
2018/07/30 2,589 2,597 2,581 2,596 7,300
2018/07/27 2,594 2,610 2,587 2,589 8,900
2018/07/26 2,578 2,596 2,560 2,594 8,000
2018/07/25 2,600 2,600 2,550 2,550 9,100
2018/07/24 2,572 2,572 2,551 2,563 6,800
2018/07/23 2,546 2,575 2,546 2,552 4,800
2018/07/20 2,580 2,592 2,566 2,566 4,800
2018/07/19 2,573 2,593 2,570 2,593 2,500
2018/07/18 2,578 2,600 2,566 2,579 7,000
2018/07/17 2,556 2,580 2,556 2,578 4,800
2018/07/13 2,556 2,579 2,556 2,573 2,900
2018/07/12 2,553 2,568 2,550 2,555 2,700
2018/07/11 2,588 2,590 2,539 2,549 21,000
2018/07/10 2,541 2,555 2,538 2,538 11,900
2018/07/09 2,549 2,551 2,536 2,545 6,500
2018/07/06 2,554 2,556 2,517 2,549 10,200
2018/07/05 2,576 2,578 2,548 2,553 6,400
2018/07/04 2,577 2,599 2,576 2,582 5,500
2018/07/03 2,570 2,604 2,553 2,590 26,800
2018/07/02 2,592 2,603 2,529 2,531 17,900
2018/06/29 2,614 2,632 2,582 2,610 16,200
2018/06/28 2,627 2,633 2,620 2,629 7,700
2018/06/27 2,631 2,644 2,631 2,633 3,900
2018/06/26 2,637 2,649 2,613 2,647 8,900
2018/06/25 2,749 2,749 2,634 2,638 10,200
2018/06/22 2,670 2,686 2,668 2,686 5,200
2018/06/21 2,690 2,695 2,660 2,664 10,500
2018/06/20 2,702 2,702 2,656 2,684 8,400
2018/06/19 2,709 2,709 2,674 2,694 6,500
2018/06/18 2,691 2,714 2,681 2,703 7,600
2018/06/15 2,728 2,728 2,692 2,709 6,300
2018/06/14 2,740 2,740 2,715 2,728 5,800
2018/06/13 2,746 2,753 2,725 2,750 4,000
2018/06/12 2,751 2,769 2,715 2,746 6,800
2018/06/11 2,780 2,780 2,766 2,779 3,800
2018/06/08 2,714 2,781 2,714 2,779 11,600
2018/06/07 2,762 2,784 2,740 2,761 10,500
2018/06/06 2,756 2,774 2,755 2,765 5,500
2018/06/05 2,797 2,797 2,733 2,785 5,600
2018/06/04 2,780 2,824 2,780 2,797 7,200
2018/06/01 2,748 2,784 2,711 2,773 5,800
2018/05/31 2,762 2,788 2,762 2,780 6,500
2018/05/30 2,780 2,800 2,742 2,751 8,600
2018/05/29 2,800 2,800 2,762 2,799 4,700
2018/05/28 2,763 2,802 2,752 2,796 6,300
2018/05/25 2,770 2,829 2,746 2,783 16,600
2018/05/24 2,766 2,766 2,735 2,752 12,300
2018/05/23 2,838 2,838 2,747 2,775 13,100
2018/05/22 2,857 2,857 2,813 2,833 5,200
2018/05/21 2,870 2,870 2,812 2,849 9,200
2018/05/18 2,870 2,870 2,840 2,862 8,200
2018/05/17 2,896 2,900 2,845 2,873 15,200
2018/05/16 2,800 2,900 2,792 2,880 54,700
2018/05/15 2,799 2,799 2,738 2,789 12,500
2018/05/14 2,718 2,781 2,685 2,778 16,000
2018/05/11 2,661 2,726 2,635 2,718 14,300
2018/05/10 2,626 2,732 2,626 2,694 12,600
2018/05/09 2,647 2,647 2,611 2,627 8,000
2018/05/08 2,632 2,772 2,587 2,606 29,500
2018/05/07 2,560 2,600 2,552 2,582 12,900
2018/05/02 2,553 2,587 2,546 2,567 7,500
2018/05/01 2,622 2,622 2,539 2,553 9,300
2018/04/27 2,627 2,640 2,588 2,624 10,500
2018/04/26 2,649 2,649 2,602 2,609 10,700
2018/04/25 2,550 2,628 2,542 2,611 18,800
2018/04/24 2,501 2,547 2,501 2,547 12,700
2018/04/23 2,488 2,512 2,478 2,499 5,300
2018/04/20 2,488 2,517 2,456 2,463 9,300
2018/04/19 2,490 2,513 2,423 2,449 11,100
2018/04/18 2,451 2,515 2,451 2,497 7,400
2018/04/17 2,427 2,484 2,415 2,470 11,400
2018/04/16 2,430 2,446 2,419 2,427 6,200
2018/04/13 2,442 2,457 2,412 2,430 6,200
2018/04/12 2,449 2,449 2,419 2,428 7,100
2018/04/11 2,483 2,493 2,447 2,449 8,600
2018/04/10 2,434 2,497 2,434 2,497 14,600
2018/04/09 2,488 2,488 2,407 2,418 16,300
2018/04/06 2,489 2,502 2,476 2,488 7,700
2018/04/05 2,438 2,481 2,426 2,463 10,300
2018/04/04 2,428 2,450 2,400 2,442 10,300
2018/04/03 2,428 2,444 2,405 2,418 8,800
2018/04/02 2,435 2,450 2,395 2,419 15,300
2018/03/30 2,400 2,427 2,385 2,419 12,100
2018/03/29 2,430 2,430 2,351 2,369 19,600
2018/03/28 2,527 2,527 2,367 2,390 22,500
2018/03/27 2,439 2,562 2,439 2,553 26,100
2018/03/26 2,433 2,433 2,387 2,423 21,200
2018/03/23 2,448 2,448 2,387 2,424 16,600
2018/03/22 2,405 2,490 2,405 2,477 12,000
2018/03/20 2,419 2,419 2,380 2,391 10,200
2018/03/19 2,468 2,468 2,387 2,398 13,400
2018/03/16 2,525 2,525 2,461 2,468 13,500
2018/03/15 2,455 2,473 2,404 2,452 19,900
2018/03/14 2,496 2,497 2,453 2,455 15,100
2018/03/13 2,450 2,519 2,445 2,509 21,000
2018/03/12 2,452 2,452 2,408 2,439 15,400
2018/03/09 2,424 2,464 2,384 2,402 27,900
2018/03/08 2,384 2,384 2,341 2,375 16,100
2018/03/07 2,425 2,425 2,337 2,359 17,600
2018/03/06 2,358 2,405 2,358 2,375 12,600
2018/03/05 2,406 2,426 2,320 2,332 26,600
2018/03/02 2,400 2,422 2,378 2,405 31,300
2018/03/01 2,481 2,481 2,402 2,409 22,000
2018/02/28 2,452 2,482 2,443 2,466 26,200
2018/02/27 2,468 2,478 2,432 2,474 16,600
2018/02/26 2,450 2,450 2,415 2,429 17,000
2018/02/23 2,440 2,440 2,369 2,400 16,300
2018/02/22 2,428 2,431 2,350 2,401 22,600
2018/02/21 2,402 2,454 2,391 2,428 24,300
2018/02/20 2,384 2,407 2,340 2,402 21,000
2018/02/19 2,378 2,387 2,341 2,378 16,800
2018/02/16 2,251 2,356 2,251 2,328 30,000
2018/02/15 2,280 2,312 2,246 2,248 40,400
2018/02/14 2,315 2,335 2,266 2,290 35,400
2018/02/13 2,428 2,435 2,320 2,326 43,400
2018/02/09 2,399 2,399 2,282 2,315 60,700
2018/02/08 2,470 2,486 2,430 2,457 26,000
2018/02/07 2,710 2,720 2,435 2,443 46,900
2018/02/06 2,636 2,657 2,473 2,510 75,600
2018/02/05 2,824 2,828 2,711 2,739 56,600
2018/02/02 2,871 2,887 2,805 2,813 58,600
2018/02/01 3,020 3,085 2,850 2,865 125,100
2018/01/31 3,280 3,355 3,210 3,260 456,500
2018/01/30 2,944 3,285 2,934 3,285 458,200
2018/01/29 2,775 2,908 2,760 2,906 149,400
2018/01/26 2,727 2,766 2,700 2,741 49,400
2018/01/25 2,710 2,772 2,695 2,703 53,800
2018/01/24 2,735 2,744 2,704 2,713 39,700
2018/01/23 2,680 2,744 2,680 2,735 52,500
2018/01/22 2,708 2,730 2,665 2,671 75,300
2018/01/19 2,682 2,745 2,682 2,723 38,100
2018/01/18 2,742 2,742 2,672 2,689 53,300
2018/01/17 2,747 2,755 2,686 2,692 62,600
2018/01/16 2,866 2,868 2,758 2,760 69,700
2018/01/15 2,910 2,920 2,874 2,880 54,400
2018/01/12 2,970 2,978 2,916 2,921 46,500
2018/01/11 2,952 2,985 2,932 2,973 37,800
2018/01/10 2,979 2,986 2,906 2,986 47,700
2018/01/09 2,926 2,980 2,909 2,979 46,200
2018/01/05 2,850 2,929 2,847 2,926 54,300
2018/01/04 2,800 2,886 2,794 2,859 70,200

このページの先頭へ