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
2020/12/30 2,866 2,866 2,810 2,814 5,400
2020/12/29 2,844 2,870 2,834 2,857 10,100
2020/12/28 2,870 2,889 2,836 2,866 15,400
2020/12/25 2,850 2,888 2,850 2,881 27,300
2020/12/24 2,790 2,850 2,783 2,850 14,200
2020/12/23 2,761 2,787 2,716 2,787 4,200
2020/12/22 2,789 2,789 2,718 2,750 5,000
2020/12/21 2,780 2,799 2,767 2,788 7,200
2020/12/18 2,770 2,779 2,746 2,778 3,400
2020/12/17 2,789 2,789 2,734 2,745 4,800
2020/12/16 2,806 2,810 2,768 2,789 4,400
2020/12/15 2,815 2,849 2,810 2,841 6,600
2020/12/14 2,845 2,865 2,796 2,815 13,100
2020/12/11 2,760 2,800 2,753 2,799 7,400
2020/12/10 2,761 2,794 2,699 2,760 10,200
2020/12/09 2,803 2,823 2,781 2,796 12,100
2020/12/08 2,800 2,859 2,800 2,821 26,600
2020/12/07 2,725 2,776 2,722 2,776 12,300
2020/12/04 2,667 2,734 2,663 2,729 15,800
2020/12/03 2,638 2,698 2,633 2,698 8,200
2020/12/02 2,631 2,640 2,605 2,638 15,800
2020/12/01 2,547 2,620 2,542 2,605 11,100
2020/11/30 2,551 2,561 2,511 2,520 8,100
2020/11/27 2,550 2,594 2,549 2,580 15,700
2020/11/26 2,542 2,585 2,528 2,564 12,000
2020/11/25 2,610 2,610 2,471 2,527 18,100
2020/11/24 2,573 2,620 2,560 2,610 11,800
2020/11/20 2,513 2,531 2,496 2,529 5,700
2020/11/19 2,519 2,545 2,498 2,539 6,700
2020/11/18 2,540 2,540 2,494 2,508 3,800
2020/11/17 2,535 2,548 2,496 2,540 8,600
2020/11/16 2,500 2,560 2,499 2,560 8,900
2020/11/13 2,501 2,529 2,486 2,512 5,400
2020/11/12 2,584 2,630 2,530 2,531 12,200
2020/11/11 2,598 2,625 2,564 2,620 18,100
2020/11/10 2,590 2,590 2,528 2,580 15,900
2020/11/09 2,539 2,568 2,517 2,568 7,800
2020/11/06 2,516 2,572 2,500 2,525 18,200
2020/11/05 2,352 2,540 2,352 2,540 20,800
2020/11/04 2,368 2,401 2,361 2,387 12,300
2020/11/02 2,330 2,335 2,286 2,310 9,100
2020/10/30 2,372 2,372 2,299 2,299 6,300
2020/10/29 2,389 2,391 2,346 2,372 6,700
2020/10/28 2,385 2,390 2,363 2,389 5,800
2020/10/27 2,393 2,423 2,392 2,410 10,200
2020/10/26 2,405 2,425 2,391 2,413 17,800
2020/10/23 2,311 2,355 2,300 2,355 8,600
2020/10/22 2,351 2,351 2,289 2,319 6,400
2020/10/21 2,310 2,355 2,310 2,318 7,100
2020/10/20 2,367 2,367 2,305 2,311 3,700
2020/10/19 2,310 2,367 2,310 2,367 11,000
2020/10/16 2,290 2,319 2,278 2,293 9,700
2020/10/15 2,330 2,350 2,274 2,290 8,800
2020/10/14 2,340 2,361 2,300 2,361 10,100
2020/10/13 2,343 2,346 2,296 2,341 8,700
2020/10/12 2,357 2,357 2,275 2,313 7,700
2020/10/09 2,392 2,400 2,284 2,331 18,200
2020/10/08 2,393 2,418 2,382 2,392 8,200
2020/10/07 2,415 2,416 2,374 2,414 9,300
2020/10/06 2,437 2,464 2,412 2,412 6,100
2020/10/05 2,442 2,469 2,419 2,437 10,300
2020/10/02 2,555 2,555 2,363 2,392 16,700
2020/09/30 2,607 2,607 2,501 2,555 15,100
2020/09/29 2,546 2,628 2,515 2,595 22,400
2020/09/28 2,486 2,543 2,452 2,541 22,400
2020/09/25 2,449 2,496 2,432 2,488 27,000
2020/09/24 2,473 2,490 2,397 2,411 17,300
2020/09/23 2,467 2,502 2,457 2,473 17,600
2020/09/18 2,469 2,499 2,462 2,499 12,400
2020/09/17 2,470 2,496 2,435 2,459 10,600
2020/09/16 2,453 2,479 2,433 2,470 9,600
2020/09/15 2,436 2,436 2,401 2,429 3,400
2020/09/14 2,460 2,460 2,414 2,421 7,900
2020/09/11 2,418 2,426 2,368 2,425 17,700
2020/09/10 2,335 2,395 2,335 2,368 15,900
2020/09/09 2,243 2,332 2,242 2,323 13,400
2020/09/08 2,333 2,356 2,258 2,342 14,600
2020/09/07 2,270 2,316 2,239 2,293 11,100
2020/09/04 2,260 2,296 2,231 2,237 15,700
2020/09/03 2,245 2,345 2,245 2,260 18,300
2020/09/02 2,292 2,292 2,231 2,237 6,900
2020/09/01 2,266 2,266 2,232 2,252 4,000
2020/08/31 2,202 2,266 2,202 2,256 12,700
2020/08/28 2,247 2,266 2,183 2,220 10,900
2020/08/27 2,259 2,259 2,243 2,243 11,700
2020/08/26 2,239 2,261 2,225 2,255 2,500
2020/08/25 2,238 2,238 2,212 2,235 12,700
2020/08/24 2,202 2,239 2,155 2,167 15,000
2020/08/21 2,228 2,246 2,224 2,240 3,400
2020/08/20 2,294 2,294 2,214 2,228 12,500
2020/08/19 2,321 2,336 2,300 2,300 4,600
2020/08/18 2,335 2,387 2,305 2,347 16,200
2020/08/17 2,259 2,335 2,259 2,335 11,000
2020/08/14 2,308 2,308 2,259 2,259 6,400
2020/08/13 2,311 2,311 2,274 2,292 6,800
2020/08/12 2,280 2,326 2,276 2,286 12,100
2020/08/11 2,209 2,275 2,209 2,275 11,900
2020/08/07 2,211 2,223 2,202 2,218 3,300
2020/08/06 2,200 2,230 2,190 2,223 7,200
2020/08/05 2,171 2,189 2,121 2,172 7,900
2020/08/04 2,225 2,225 2,122 2,170 12,900
2020/08/03 2,212 2,233 2,153 2,175 15,600
2020/07/31 2,291 2,295 2,251 2,262 11,200
2020/07/30 2,296 2,296 2,261 2,280 7,300
2020/07/29 2,260 2,300 2,250 2,296 5,400
2020/07/28 2,288 2,295 2,242 2,295 19,000
2020/07/27 2,284 2,288 2,224 2,288 14,300
2020/07/22 2,271 2,299 2,266 2,275 10,700
2020/07/21 2,320 2,320 2,265 2,288 5,700
2020/07/20 2,319 2,320 2,198 2,320 11,600
2020/07/17 2,300 2,317 2,282 2,317 5,500
2020/07/16 2,350 2,350 2,272 2,292 10,500
2020/07/15 2,279 2,334 2,260 2,334 13,400
2020/07/14 2,261 2,282 2,236 2,273 8,800
2020/07/13 2,211 2,271 2,211 2,249 13,600
2020/07/10 2,216 2,216 2,150 2,176 12,600
2020/07/09 2,240 2,240 2,182 2,226 12,700
2020/07/08 2,317 2,317 2,216 2,216 10,900
2020/07/07 2,246 2,321 2,215 2,318 53,000
2020/07/06 2,171 2,210 2,171 2,183 8,600
2020/07/03 2,106 2,171 2,096 2,171 8,500
2020/07/02 2,198 2,198 2,087 2,106 20,200
2020/07/01 2,231 2,246 2,179 2,193 28,700
2020/06/30 2,228 2,244 2,181 2,181 15,100
2020/06/29 2,168 2,218 2,134 2,218 17,900
2020/06/26 2,140 2,186 2,140 2,160 17,100
2020/06/25 2,137 2,157 2,136 2,137 12,700
2020/06/24 2,194 2,194 2,136 2,136 13,900
2020/06/23 2,192 2,209 2,159 2,185 16,100
2020/06/22 2,121 2,206 2,101 2,183 29,100
2020/06/19 2,076 2,123 2,060 2,121 17,500
2020/06/18 2,069 2,087 2,047 2,078 15,900
2020/06/17 2,078 2,141 2,027 2,066 31,700
2020/06/16 2,030 2,093 2,020 2,090 27,200
2020/06/15 2,085 2,085 2,003 2,010 19,700
2020/06/12 2,075 2,092 2,016 2,077 41,400
2020/06/11 2,260 2,275 2,151 2,166 23,500
2020/06/10 2,302 2,311 2,263 2,266 10,700
2020/06/09 2,317 2,334 2,278 2,306 9,400
2020/06/08 2,241 2,309 2,241 2,296 14,600
2020/06/05 2,230 2,250 2,225 2,230 10,700
2020/06/04 2,253 2,279 2,218 2,252 17,600
2020/06/03 2,250 2,272 2,221 2,254 14,300
2020/06/02 2,223 2,242 2,212 2,233 17,000
2020/06/01 2,248 2,248 2,206 2,216 12,800
2020/05/29 2,239 2,247 2,223 2,234 16,300
2020/05/28 2,233 2,248 2,210 2,244 19,400
2020/05/27 2,249 2,254 2,184 2,233 31,600
2020/05/26 2,231 2,253 2,218 2,248 17,000
2020/05/25 2,276 2,281 2,209 2,224 26,900
2020/05/22 2,240 2,257 2,205 2,257 19,500
2020/05/21 2,267 2,270 2,180 2,222 50,700
2020/05/20 2,361 2,388 2,280 2,308 113,200
2020/05/19 2,108 2,211 2,087 2,211 45,900
2020/05/18 2,041 2,086 2,011 2,047 20,400
2020/05/15 2,049 2,075 1,992 2,030 16,200
2020/05/14 2,090 2,112 2,034 2,045 18,100
2020/05/13 2,118 2,124 2,085 2,124 13,500
2020/05/12 2,200 2,201 2,117 2,117 18,000
2020/05/11 2,091 2,200 2,046 2,200 22,000
2020/05/08 2,050 2,090 2,014 2,090 17,000
2020/05/07 2,013 2,060 1,951 2,054 15,800
2020/05/01 2,049 2,050 1,986 2,000 14,200
2020/04/30 2,098 2,115 2,069 2,079 22,200
2020/04/28 2,019 2,097 1,998 2,065 33,100
2020/04/27 1,889 1,935 1,861 1,905 19,500
2020/04/24 1,813 1,849 1,799 1,849 11,800
2020/04/23 1,740 1,829 1,740 1,829 9,400
2020/04/22 1,720 1,778 1,710 1,734 9,800
2020/04/21 1,744 1,759 1,713 1,757 10,300
2020/04/20 1,765 1,781 1,740 1,751 6,600
2020/04/17 1,788 1,841 1,762 1,765 9,600
2020/04/16 1,764 1,797 1,732 1,797 14,000
2020/04/15 1,799 1,814 1,776 1,781 13,700
2020/04/14 1,781 1,821 1,746 1,782 25,600
2020/04/13 1,787 1,787 1,729 1,779 10,000
2020/04/10 1,765 1,791 1,702 1,788 13,900
2020/04/09 1,714 1,756 1,680 1,740 10,500
2020/04/08 1,640 1,750 1,640 1,714 21,000
2020/04/07 1,656 1,728 1,622 1,677 24,700
2020/04/06 1,550 1,631 1,521 1,616 28,900
2020/04/03 1,643 1,683 1,552 1,569 18,700
2020/04/02 1,743 1,743 1,604 1,607 29,300
2020/04/01 1,834 1,839 1,711 1,724 33,200
2020/03/31 1,901 1,912 1,833 1,875 12,500
2020/03/30 1,847 1,909 1,828 1,901 19,100
2020/03/27 1,937 1,984 1,909 1,977 40,000
2020/03/26 1,866 1,965 1,833 1,927 23,700
2020/03/25 1,981 1,981 1,820 1,928 33,600
2020/03/24 1,766 1,821 1,732 1,821 18,400
2020/03/23 1,638 1,748 1,600 1,726 38,700
2020/03/19 1,641 1,671 1,566 1,603 27,500
2020/03/18 1,650 1,673 1,592 1,601 22,700
2020/03/17 1,531 1,644 1,475 1,633 43,400
2020/03/16 1,609 1,613 1,542 1,580 34,000
2020/03/13 1,558 1,600 1,491 1,536 45,900
2020/03/12 1,780 1,780 1,686 1,686 39,500
2020/03/11 1,816 1,856 1,794 1,804 19,400
2020/03/10 1,748 1,858 1,710 1,856 43,200
2020/03/09 1,875 1,900 1,809 1,828 23,000
2020/03/06 2,053 2,053 1,955 1,955 30,100
2020/03/05 2,105 2,135 2,080 2,081 16,500
2020/03/04 2,101 2,136 2,092 2,105 11,800
2020/03/03 2,206 2,234 2,125 2,125 21,800
2020/03/02 2,043 2,195 2,043 2,180 32,100
2020/02/28 2,141 2,191 2,106 2,113 28,300
2020/02/27 2,251 2,283 2,202 2,239 31,800
2020/02/26 2,256 2,300 2,245 2,269 25,200
2020/02/25 2,324 2,372 2,288 2,300 36,400
2020/02/21 2,435 2,470 2,432 2,456 16,500
2020/02/20 2,524 2,551 2,443 2,453 17,100
2020/02/19 2,552 2,590 2,520 2,520 20,100
2020/02/18 2,610 2,629 2,524 2,562 26,600
2020/02/17 2,679 2,679 2,600 2,600 11,100
2020/02/14 2,688 2,694 2,653 2,682 6,300
2020/02/13 2,698 2,698 2,652 2,688 7,700
2020/02/12 2,745 2,767 2,681 2,681 13,700
2020/02/10 2,716 2,759 2,694 2,727 8,900
2020/02/07 2,731 2,767 2,695 2,745 14,000
2020/02/06 2,670 2,763 2,670 2,748 21,200
2020/02/05 2,665 2,692 2,644 2,650 9,500
2020/02/04 2,650 2,664 2,611 2,641 10,900
2020/02/03 2,616 2,663 2,588 2,654 27,800
2020/01/31 2,698 2,748 2,681 2,716 23,800
2020/01/30 2,789 2,789 2,654 2,698 25,200
2020/01/29 2,810 2,810 2,759 2,767 15,400
2020/01/28 2,686 2,768 2,662 2,758 27,800
2020/01/27 2,750 2,750 2,713 2,728 24,300
2020/01/24 2,799 2,810 2,760 2,800 22,100
2020/01/23 2,800 2,805 2,768 2,789 26,800
2020/01/22 2,810 2,822 2,785 2,800 19,600
2020/01/21 2,792 2,836 2,780 2,798 23,300
2020/01/20 2,721 2,805 2,721 2,791 27,500
2020/01/17 2,660 2,737 2,660 2,710 26,000
2020/01/16 2,718 2,718 2,654 2,659 17,900
2020/01/15 2,717 2,719 2,698 2,718 8,800
2020/01/14 2,658 2,744 2,658 2,721 19,200
2020/01/10 2,583 2,660 2,582 2,658 21,500
2020/01/09 2,595 2,595 2,519 2,558 11,800
2020/01/08 2,583 2,583 2,510 2,540 9,900
2020/01/07 2,557 2,607 2,557 2,584 8,400
2020/01/06 2,615 2,615 2,565 2,574 11,600

このページの先頭へ