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
2019/12/30 2,617 2,636 2,606 2,635 4,800
2019/12/27 2,666 2,666 2,610 2,639 8,400
2019/12/26 2,644 2,660 2,629 2,660 10,000
2019/12/25 2,686 2,686 2,621 2,641 9,400
2019/12/24 2,645 2,645 2,627 2,637 8,700
2019/12/23 2,695 2,695 2,620 2,638 11,000
2019/12/20 2,678 2,700 2,661 2,695 7,300
2019/12/19 2,725 2,725 2,637 2,651 23,100
2019/12/18 2,635 2,730 2,635 2,727 29,000
2019/12/17 2,579 2,640 2,562 2,620 23,000
2019/12/16 2,582 2,598 2,552 2,554 14,000
2019/12/13 2,598 2,599 2,568 2,582 22,000
2019/12/12 2,487 2,600 2,454 2,550 33,300
2019/12/11 2,446 2,447 2,407 2,433 7,400
2019/12/10 2,454 2,458 2,436 2,446 10,900
2019/12/09 2,480 2,481 2,446 2,454 10,800
2019/12/06 2,493 2,517 2,458 2,472 28,300
2019/12/05 2,427 2,461 2,415 2,461 9,700
2019/12/04 2,420 2,427 2,407 2,416 4,200
2019/12/03 2,426 2,439 2,393 2,426 8,500
2019/12/02 2,416 2,429 2,401 2,426 8,800
2019/11/29 2,448 2,448 2,406 2,416 4,300
2019/11/28 2,461 2,461 2,429 2,437 3,000
2019/11/27 2,414 2,461 2,414 2,450 7,800
2019/11/26 2,490 2,490 2,407 2,407 10,500
2019/11/25 2,540 2,540 2,460 2,465 8,000
2019/11/22 2,430 2,474 2,430 2,465 5,700
2019/11/21 2,441 2,474 2,430 2,458 5,800
2019/11/20 2,434 2,457 2,406 2,457 4,900
2019/11/19 2,463 2,473 2,456 2,459 3,800
2019/11/18 2,452 2,467 2,436 2,460 5,000
2019/11/15 2,467 2,495 2,451 2,451 10,400
2019/11/14 2,461 2,461 2,435 2,444 3,000
2019/11/13 2,482 2,487 2,453 2,461 3,300
2019/11/12 2,469 2,488 2,465 2,488 4,700
2019/11/11 2,459 2,487 2,449 2,464 4,000
2019/11/08 2,485 2,485 2,445 2,458 7,200
2019/11/07 2,446 2,467 2,446 2,455 4,000
2019/11/06 2,487 2,488 2,460 2,478 12,600
2019/11/05 2,449 2,486 2,401 2,470 22,400
2019/11/01 2,330 2,354 2,291 2,354 7,200
2019/10/31 2,410 2,410 2,322 2,365 7,700
2019/10/30 2,330 2,422 2,318 2,422 19,000
2019/10/29 2,329 2,340 2,319 2,332 10,400
2019/10/28 2,244 2,333 2,233 2,331 9,500
2019/10/25 2,243 2,253 2,222 2,253 13,700
2019/10/24 2,160 2,236 2,160 2,219 16,100
2019/10/23 2,112 2,149 2,112 2,149 7,300
2019/10/21 2,108 2,120 2,096 2,115 5,000
2019/10/18 2,111 2,125 2,090 2,120 6,500
2019/10/17 2,107 2,116 2,098 2,109 5,600
2019/10/16 2,141 2,149 2,111 2,120 7,000
2019/10/15 2,096 2,123 2,080 2,123 7,900
2019/10/11 2,092 2,094 2,062 2,072 6,200
2019/10/10 2,100 2,100 2,068 2,092 3,000
2019/10/09 2,100 2,100 2,085 2,100 2,700
2019/10/08 2,083 2,104 2,083 2,100 3,800
2019/10/07 2,098 2,098 2,059 2,077 3,600
2019/10/04 2,098 2,108 2,074 2,098 2,700
2019/10/03 2,099 2,099 2,065 2,095 6,100
2019/10/02 2,154 2,166 2,128 2,137 5,200
2019/10/01 2,125 2,164 2,125 2,155 6,200
2019/09/30 2,194 2,194 2,139 2,154 7,400
2019/09/27 2,257 2,257 2,196 2,209 8,800
2019/09/26 2,202 2,254 2,186 2,254 15,900
2019/09/25 2,162 2,186 2,148 2,186 13,400
2019/09/24 2,140 2,150 2,122 2,150 10,800
2019/09/20 2,079 2,141 2,072 2,141 21,800
2019/09/19 2,057 2,084 2,050 2,068 12,100
2019/09/18 2,087 2,089 2,042 2,057 12,000
2019/09/17 2,046 2,091 2,046 2,088 12,000
2019/09/13 2,048 2,048 2,018 2,045 17,400
2019/09/12 2,042 2,045 2,018 2,032 11,500
2019/09/11 2,000 2,037 2,000 2,033 11,600
2019/09/10 1,999 2,021 1,989 2,004 12,500
2019/09/09 2,014 2,014 1,989 1,999 7,900
2019/09/06 2,015 2,044 2,014 2,014 9,100
2019/09/05 1,974 2,000 1,974 1,997 7,100
2019/09/04 1,990 1,996 1,970 1,970 4,700
2019/09/03 1,962 2,010 1,946 2,006 5,100
2019/09/02 1,981 1,981 1,952 1,957 4,200
2019/08/30 1,935 1,989 1,920 1,982 11,900
2019/08/29 1,931 1,942 1,921 1,940 6,400
2019/08/28 1,975 1,975 1,916 1,941 14,900
2019/08/27 1,985 2,008 1,976 1,976 17,700
2019/08/26 1,992 2,099 1,972 1,982 85,600
2019/08/23 2,110 2,144 2,104 2,142 5,400
2019/08/22 2,143 2,143 2,109 2,116 4,300
2019/08/21 2,108 2,122 2,108 2,119 3,900
2019/08/20 2,138 2,142 2,103 2,130 7,100
2019/08/19 2,129 2,157 2,129 2,143 5,000
2019/08/16 2,098 2,132 2,098 2,128 5,700
2019/08/15 2,081 2,111 2,062 2,095 10,200
2019/08/14 2,130 2,161 2,112 2,131 12,700
2019/08/13 2,178 2,190 2,118 2,129 15,500
2019/08/09 2,192 2,220 2,186 2,186 8,800
2019/08/08 2,200 2,206 2,187 2,191 6,800
2019/08/07 2,172 2,196 2,172 2,193 10,800
2019/08/06 2,130 2,199 2,088 2,193 19,000
2019/08/05 2,160 2,211 2,132 2,145 41,500
2019/08/02 2,389 2,396 2,349 2,359 11,800
2019/08/01 2,379 2,397 2,354 2,397 5,900
2019/07/31 2,370 2,393 2,370 2,381 4,200
2019/07/30 2,370 2,390 2,365 2,389 19,300
2019/07/29 2,346 2,373 2,346 2,367 6,700
2019/07/26 2,368 2,373 2,351 2,359 5,300
2019/07/25 2,369 2,377 2,331 2,370 9,900
2019/07/24 2,359 2,360 2,327 2,348 7,100
2019/07/23 2,344 2,358 2,340 2,350 3,000
2019/07/22 2,321 2,340 2,308 2,340 6,200
2019/07/19 2,279 2,330 2,279 2,319 3,800
2019/07/18 2,359 2,359 2,262 2,279 13,500
2019/07/17 2,374 2,374 2,357 2,363 3,600
2019/07/16 2,379 2,382 2,362 2,374 4,200
2019/07/12 2,354 2,380 2,354 2,380 6,800
2019/07/11 2,359 2,370 2,348 2,359 7,400
2019/07/10 2,350 2,369 2,330 2,365 6,600
2019/07/09 2,376 2,400 2,346 2,346 28,400
2019/07/08 2,331 2,334 2,323 2,326 5,200
2019/07/05 2,315 2,330 2,315 2,330 6,600
2019/07/04 2,329 2,332 2,311 2,315 5,500
2019/07/03 2,301 2,326 2,289 2,326 9,800
2019/07/02 2,298 2,318 2,288 2,309 21,700
2019/07/01 2,256 2,286 2,256 2,286 11,100
2019/06/28 2,221 2,253 2,220 2,243 7,700
2019/06/27 2,207 2,234 2,200 2,228 4,700
2019/06/26 2,229 2,229 2,193 2,207 8,200
2019/06/25 2,309 2,309 2,218 2,246 13,600
2019/06/24 2,207 2,220 2,143 2,220 6,900
2019/06/21 2,227 2,227 2,194 2,203 4,400
2019/06/20 2,235 2,235 2,204 2,212 7,300
2019/06/19 2,237 2,249 2,230 2,235 4,200
2019/06/18 2,260 2,291 2,205 2,212 5,000
2019/06/17 2,233 2,256 2,231 2,253 8,000
2019/06/14 2,248 2,284 2,194 2,233 14,000
2019/06/13 2,261 2,287 2,251 2,257 16,600
2019/06/12 2,199 2,247 2,189 2,247 13,100
2019/06/11 2,145 2,229 2,145 2,197 16,700
2019/06/10 2,113 2,163 2,113 2,153 7,600
2019/06/07 2,100 2,107 2,056 2,106 8,000
2019/06/06 2,095 2,110 2,082 2,089 5,300
2019/06/05 2,054 2,085 2,054 2,084 6,100
2019/06/04 2,058 2,058 2,029 2,048 6,900
2019/06/03 2,043 2,070 2,038 2,039 10,300
2019/05/31 2,061 2,082 2,047 2,082 9,700
2019/05/30 2,061 2,078 2,043 2,078 7,000
2019/05/29 2,055 2,071 2,043 2,060 9,000
2019/05/28 2,078 2,099 2,056 2,061 5,700
2019/05/27 2,092 2,102 2,081 2,090 11,800
2019/05/24 2,085 2,103 2,057 2,079 11,400
2019/05/23 2,119 2,120 2,083 2,102 8,000
2019/05/22 2,134 2,190 2,116 2,119 8,900
2019/05/21 2,140 2,142 2,087 2,112 18,000
2019/05/20 2,210 2,210 2,117 2,170 19,200
2019/05/17 2,236 2,240 2,157 2,215 61,900
2019/05/16 2,099 2,105 2,007 2,036 25,200
2019/05/15 2,086 2,095 2,044 2,095 7,100
2019/05/14 2,057 2,086 2,038 2,061 12,600
2019/05/13 2,110 2,130 2,099 2,107 6,900
2019/05/10 2,089 2,114 2,088 2,102 13,500
2019/05/09 2,141 2,141 2,066 2,090 14,100
2019/05/08 2,168 2,193 2,134 2,159 13,200
2019/05/07 2,187 2,227 2,167 2,177 7,900
2019/04/26 2,167 2,189 2,137 2,187 12,800
2019/04/25 2,162 2,169 2,142 2,169 13,200
2019/04/24 2,148 2,159 2,133 2,138 5,600
2019/04/23 2,157 2,157 2,131 2,148 6,500
2019/04/22 2,160 2,160 2,132 2,154 5,100
2019/04/19 2,152 2,157 2,136 2,152 7,100
2019/04/18 2,153 2,167 2,140 2,149 15,300
2019/04/17 2,151 2,177 2,149 2,166 9,100
2019/04/16 2,150 2,180 2,147 2,149 4,300
2019/04/15 2,140 2,170 2,131 2,163 8,800
2019/04/12 2,176 2,176 2,130 2,138 7,500
2019/04/11 2,194 2,194 2,139 2,155 10,500
2019/04/10 2,200 2,209 2,189 2,194 3,700
2019/04/09 2,220 2,227 2,190 2,225 6,700
2019/04/08 2,258 2,258 2,223 2,229 8,100
2019/04/05 2,223 2,268 2,223 2,267 7,800
2019/04/04 2,260 2,260 2,243 2,246 5,400
2019/04/03 2,255 2,273 2,239 2,251 7,300
2019/04/02 2,299 2,299 2,251 2,274 11,900
2019/04/01 2,251 2,300 2,251 2,259 11,500
2019/03/29 2,267 2,271 2,235 2,248 6,100
2019/03/28 2,290 2,290 2,227 2,266 10,900
2019/03/27 2,287 2,311 2,275 2,291 14,700
2019/03/26 2,298 2,336 2,260 2,301 24,500
2019/03/25 2,275 2,285 2,234 2,275 20,100
2019/03/22 2,293 2,312 2,266 2,295 14,400
2019/03/20 2,280 2,298 2,280 2,280 12,800
2019/03/19 2,287 2,287 2,265 2,278 9,700
2019/03/18 2,242 2,277 2,230 2,277 18,900
2019/03/15 2,211 2,226 2,198 2,222 12,500
2019/03/14 2,193 2,213 2,188 2,199 10,200
2019/03/13 2,191 2,198 2,163 2,170 8,500
2019/03/12 2,156 2,198 2,156 2,195 12,200
2019/03/11 2,108 2,133 2,105 2,132 8,500
2019/03/08 2,167 2,168 2,101 2,108 25,100
2019/03/07 2,231 2,231 2,166 2,200 17,600
2019/03/06 2,264 2,264 2,240 2,241 11,100
2019/03/05 2,252 2,261 2,244 2,259 10,300
2019/03/04 2,250 2,262 2,240 2,262 9,700
2019/03/01 2,208 2,254 2,207 2,237 8,500
2019/02/28 2,258 2,258 2,206 2,206 16,400
2019/02/27 2,257 2,277 2,240 2,245 12,100
2019/02/26 2,288 2,288 2,253 2,257 5,700
2019/02/25 2,299 2,300 2,263 2,292 10,200
2019/02/22 2,287 2,287 2,259 2,276 9,900
2019/02/21 2,304 2,304 2,270 2,287 11,300
2019/02/20 2,296 2,313 2,268 2,281 7,700
2019/02/19 2,249 2,308 2,235 2,281 23,600
2019/02/18 2,198 2,232 2,180 2,230 12,000
2019/02/15 2,218 2,218 2,176 2,179 8,500
2019/02/14 2,234 2,242 2,210 2,217 10,500
2019/02/13 2,220 2,223 2,181 2,211 10,300
2019/02/12 2,217 2,257 2,197 2,208 20,700
2019/02/08 2,250 2,267 2,200 2,212 17,200
2019/02/07 2,320 2,327 2,259 2,279 22,700
2019/02/06 2,343 2,359 2,296 2,318 18,000
2019/02/05 2,333 2,379 2,314 2,336 16,500
2019/02/04 2,300 2,335 2,292 2,319 15,900
2019/02/01 2,251 2,318 2,230 2,282 55,600
2019/01/31 2,190 2,230 2,180 2,193 21,200
2019/01/30 2,220 2,220 2,162 2,178 18,400
2019/01/29 2,207 2,215 2,160 2,211 21,100
2019/01/28 2,155 2,227 2,135 2,220 31,900
2019/01/25 2,187 2,187 2,141 2,147 21,100
2019/01/24 2,200 2,200 2,123 2,162 48,500
2019/01/23 2,141 2,209 2,116 2,204 61,800
2019/01/22 2,355 2,355 2,102 2,152 212,000
2019/01/21 1,986 2,000 1,946 1,955 17,400
2019/01/18 1,982 1,993 1,946 1,970 17,400
2019/01/17 1,983 2,007 1,965 1,982 8,800
2019/01/16 1,967 1,996 1,967 1,983 8,700
2019/01/15 1,948 1,998 1,943 1,978 13,600
2019/01/11 2,005 2,013 1,962 1,967 11,200
2019/01/10 2,016 2,016 1,972 1,994 20,500
2019/01/09 1,995 2,042 1,971 2,028 24,000
2019/01/08 1,992 2,015 1,959 1,994 20,100
2019/01/07 2,025 2,025 1,963 1,989 19,400
2019/01/04 1,982 1,995 1,904 1,945 26,200

このページの先頭へ