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
2021/12/30 2,429 2,548 2,429 2,536 9,800
2021/12/29 2,403 2,490 2,403 2,479 11,100
2021/12/28 2,400 2,459 2,393 2,407 16,000
2021/12/27 2,435 2,435 2,396 2,398 33,200
2021/12/24 2,411 2,443 2,411 2,436 8,800
2021/12/23 2,431 2,524 2,402 2,423 16,500
2021/12/22 2,442 2,501 2,403 2,412 7,800
2021/12/21 2,439 2,502 2,429 2,443 8,300
2021/12/20 2,475 2,506 2,426 2,432 12,800
2021/12/17 2,589 2,601 2,516 2,521 12,400
2021/12/16 2,638 2,678 2,617 2,624 8,000
2021/12/15 2,674 2,685 2,638 2,638 4,800
2021/12/14 2,699 2,699 2,674 2,674 6,400
2021/12/13 2,663 2,686 2,663 2,684 3,100
2021/12/10 2,651 2,687 2,651 2,673 7,200
2021/12/09 2,631 2,682 2,628 2,682 3,900
2021/12/08 2,742 2,742 2,602 2,632 23,200
2021/12/07 2,510 2,616 2,510 2,616 7,100
2021/12/06 2,458 2,525 2,458 2,500 10,300
2021/12/03 2,426 2,484 2,426 2,438 5,300
2021/12/02 2,303 2,441 2,303 2,417 11,400
2021/12/01 2,350 2,364 2,306 2,346 7,600
2021/11/30 2,445 2,447 2,325 2,325 12,900
2021/11/29 2,432 2,500 2,410 2,422 12,900
2021/11/26 2,481 2,514 2,431 2,432 8,500
2021/11/25 2,556 2,556 2,471 2,473 8,800
2021/11/24 2,544 2,546 2,512 2,524 5,800
2021/11/22 2,519 2,550 2,492 2,524 3,900
2021/11/19 2,506 2,509 2,491 2,500 5,500
2021/11/18 2,550 2,550 2,501 2,516 4,200
2021/11/17 2,643 2,643 2,551 2,551 4,800
2021/11/16 2,688 2,693 2,640 2,640 1,700
2021/11/15 2,643 2,676 2,643 2,664 3,000
2021/11/12 2,650 2,683 2,645 2,656 4,800
2021/11/11 2,573 2,657 2,573 2,632 1,300
2021/11/10 2,590 2,602 2,590 2,593 1,900
2021/11/09 2,601 2,601 2,570 2,570 1,600
2021/11/08 2,652 2,652 2,587 2,591 4,000
2021/11/05 2,703 2,704 2,645 2,648 3,800
2021/11/04 2,681 2,738 2,651 2,728 7,300
2021/11/02 2,738 2,745 2,714 2,731 2,800
2021/11/01 2,657 2,700 2,650 2,700 4,200
2021/10/29 2,617 2,669 2,617 2,657 2,400
2021/10/28 2,653 2,679 2,625 2,635 9,900
2021/10/27 2,659 2,665 2,627 2,650 2,600
2021/10/26 2,647 2,659 2,633 2,659 3,000
2021/10/25 2,709 2,709 2,647 2,647 7,800
2021/10/22 2,622 2,670 2,621 2,659 4,000
2021/10/21 2,630 2,675 2,602 2,644 4,800
2021/10/20 2,640 2,644 2,618 2,630 3,700
2021/10/19 2,691 2,691 2,628 2,645 3,400
2021/10/18 2,627 2,678 2,586 2,641 11,800
2021/10/15 2,575 2,583 2,566 2,583 4,800
2021/10/14 2,534 2,566 2,534 2,566 2,300
2021/10/13 2,579 2,579 2,514 2,560 7,600
2021/10/12 2,564 2,587 2,540 2,581 9,800
2021/10/11 2,562 2,649 2,540 2,566 15,600
2021/10/08 2,529 2,585 2,529 2,564 8,700
2021/10/07 2,521 2,591 2,504 2,535 12,900
2021/10/06 2,590 2,590 2,521 2,521 7,600
2021/10/05 2,631 2,631 2,537 2,590 7,800
2021/10/04 2,658 2,664 2,610 2,631 2,600
2021/10/01 2,648 2,673 2,600 2,608 11,400
2021/09/30 2,661 2,707 2,648 2,648 6,500
2021/09/29 2,723 2,767 2,651 2,657 9,400
2021/09/28 2,843 2,843 2,743 2,790 9,900
2021/09/27 2,833 2,863 2,832 2,856 12,200
2021/09/24 2,778 2,848 2,773 2,848 11,900
2021/09/22 2,796 2,797 2,745 2,773 8,900
2021/09/21 2,811 2,837 2,778 2,797 9,300
2021/09/17 2,806 2,850 2,790 2,850 12,600
2021/09/16 2,833 2,833 2,740 2,787 8,200
2021/09/15 2,813 2,855 2,800 2,855 7,200
2021/09/14 2,780 2,863 2,780 2,863 12,400
2021/09/13 2,800 2,800 2,750 2,800 3,800
2021/09/10 2,796 2,800 2,781 2,800 12,600
2021/09/09 2,785 2,796 2,780 2,796 3,700
2021/09/08 2,737 2,780 2,729 2,780 9,100
2021/09/07 2,698 2,721 2,671 2,721 10,800
2021/09/06 2,650 2,680 2,650 2,667 8,100
2021/09/03 2,583 2,675 2,583 2,675 9,000
2021/09/02 2,617 2,620 2,579 2,611 5,600
2021/09/01 2,601 2,650 2,592 2,617 8,200
2021/08/31 2,649 2,649 2,601 2,601 4,300
2021/08/30 2,638 2,638 2,608 2,636 7,300
2021/08/27 2,510 2,598 2,510 2,598 8,300
2021/08/26 2,557 2,557 2,509 2,524 4,000
2021/08/25 2,561 2,561 2,536 2,555 8,400
2021/08/24 2,447 2,535 2,447 2,535 8,900
2021/08/23 2,463 2,463 2,427 2,438 9,300
2021/08/20 2,450 2,456 2,413 2,413 10,100
2021/08/19 2,448 2,470 2,430 2,450 2,400
2021/08/18 2,428 2,486 2,428 2,470 5,800
2021/08/17 2,435 2,460 2,410 2,417 10,600
2021/08/16 2,490 2,538 2,454 2,454 6,100
2021/08/13 2,503 2,503 2,481 2,482 8,000
2021/08/12 2,515 2,515 2,503 2,503 2,400
2021/08/11 2,516 2,516 2,503 2,511 3,100
2021/08/10 2,548 2,550 2,522 2,522 4,200
2021/08/06 2,533 2,545 2,516 2,521 4,400
2021/08/05 2,590 2,590 2,546 2,546 4,100
2021/08/04 2,571 2,585 2,558 2,581 11,900
2021/08/03 2,753 2,756 2,690 2,704 6,900
2021/08/02 2,644 2,753 2,644 2,753 11,800
2021/07/30 2,652 2,652 2,614 2,614 6,200
2021/07/29 2,682 2,682 2,658 2,676 3,400
2021/07/28 2,695 2,695 2,672 2,682 2,400
2021/07/27 2,704 2,704 2,676 2,695 4,200
2021/07/26 2,706 2,706 2,654 2,654 10,200
2021/07/21 2,650 2,658 2,628 2,645 9,300
2021/07/20 2,658 2,669 2,625 2,648 6,100
2021/07/19 2,691 2,705 2,644 2,653 11,000
2021/07/16 2,720 2,720 2,702 2,702 2,400
2021/07/15 2,818 2,818 2,713 2,713 7,100
2021/07/14 2,849 2,849 2,818 2,818 2,200
2021/07/13 2,868 2,868 2,839 2,851 4,500
2021/07/12 2,725 2,852 2,725 2,818 11,400
2021/07/09 2,763 2,763 2,698 2,717 16,800
2021/07/08 2,880 2,880 2,772 2,772 23,500
2021/07/07 2,859 2,911 2,820 2,897 41,200
2021/07/06 2,830 2,848 2,817 2,848 6,700
2021/07/05 2,785 2,829 2,783 2,814 6,700
2021/07/02 2,755 2,780 2,755 2,780 4,400
2021/07/01 2,772 2,772 2,722 2,726 21,600
2021/06/30 2,726 2,783 2,726 2,774 10,200
2021/06/29 2,728 2,728 2,702 2,726 7,200
2021/06/28 2,703 2,740 2,692 2,728 10,600
2021/06/25 2,780 2,780 2,703 2,703 15,600
2021/06/24 2,682 2,730 2,680 2,730 6,500
2021/06/23 2,665 2,687 2,657 2,682 8,500
2021/06/22 2,662 2,692 2,660 2,674 12,600
2021/06/21 2,675 2,675 2,612 2,612 18,100
2021/06/18 2,748 2,748 2,705 2,713 3,900
2021/06/17 2,713 2,720 2,686 2,698 11,400
2021/06/16 2,702 2,713 2,685 2,713 5,300
2021/06/15 2,700 2,716 2,682 2,702 8,700
2021/06/14 2,733 2,742 2,693 2,700 5,000
2021/06/11 2,722 2,722 2,687 2,700 10,600
2021/06/10 2,700 2,719 2,681 2,696 18,300
2021/06/09 2,711 2,722 2,680 2,700 16,700
2021/06/08 2,680 2,718 2,655 2,705 20,300
2021/06/07 2,731 2,740 2,684 2,698 17,100
2021/06/04 2,752 2,770 2,714 2,724 9,000
2021/06/03 2,753 2,779 2,733 2,752 9,600
2021/06/02 2,842 2,845 2,751 2,753 15,200
2021/06/01 2,780 2,860 2,765 2,860 12,100
2021/05/31 2,821 2,823 2,771 2,776 7,900
2021/05/28 2,815 2,847 2,795 2,847 7,500
2021/05/27 2,837 2,837 2,768 2,768 6,400
2021/05/26 2,850 2,850 2,837 2,837 4,200
2021/05/25 2,874 2,876 2,832 2,850 11,400
2021/05/24 2,827 2,865 2,817 2,865 9,000
2021/05/21 2,831 2,831 2,795 2,810 9,900
2021/05/20 2,840 2,852 2,817 2,831 7,900
2021/05/19 2,786 2,812 2,777 2,790 5,900
2021/05/18 2,768 2,813 2,746 2,786 11,900
2021/05/17 2,782 2,813 2,710 2,718 17,100
2021/05/14 2,932 2,969 2,882 2,882 4,600
2021/05/13 2,930 2,946 2,882 2,882 8,100
2021/05/12 2,984 2,984 2,925 2,952 15,400
2021/05/11 2,984 2,984 2,936 2,936 7,200
2021/05/10 2,982 2,992 2,926 2,985 9,600
2021/05/07 2,967 2,978 2,950 2,967 4,500
2021/05/06 2,930 2,984 2,930 2,942 6,200
2021/04/30 2,904 2,978 2,904 2,929 11,400
2021/04/28 2,946 2,950 2,894 2,911 9,300
2021/04/27 2,984 2,984 2,937 2,946 7,000
2021/04/26 2,985 2,985 2,955 2,972 6,300
2021/04/23 2,941 2,985 2,921 2,984 6,000
2021/04/22 2,917 2,993 2,911 2,981 22,400
2021/04/21 2,939 2,942 2,867 2,867 9,700
2021/04/20 2,966 2,974 2,940 2,950 6,300
2021/04/19 2,939 2,981 2,900 2,977 8,800
2021/04/16 2,959 2,979 2,907 2,948 23,600
2021/04/15 2,926 2,926 2,862 2,866 4,700
2021/04/14 2,823 2,932 2,810 2,927 11,500
2021/04/13 2,804 2,866 2,804 2,808 8,400
2021/04/12 2,879 2,879 2,815 2,827 2,200
2021/04/09 2,900 2,917 2,824 2,843 9,400
2021/04/08 2,933 2,933 2,880 2,880 8,100
2021/04/07 2,913 2,983 2,891 2,983 6,200
2021/04/06 2,955 2,960 2,913 2,929 9,900
2021/04/05 2,959 2,980 2,937 2,955 7,900
2021/04/02 2,955 2,964 2,927 2,959 7,200
2021/04/01 2,903 2,944 2,875 2,937 10,100
2021/03/31 2,898 2,937 2,876 2,903 13,500
2021/03/30 2,931 2,954 2,887 2,932 16,300
2021/03/29 2,968 2,995 2,914 2,995 18,600
2021/03/26 2,933 2,959 2,903 2,959 9,000
2021/03/25 2,919 2,963 2,888 2,948 14,500
2021/03/24 2,943 2,943 2,865 2,888 10,500
2021/03/23 2,941 2,973 2,920 2,956 12,000
2021/03/22 2,967 2,970 2,918 2,936 14,600
2021/03/19 2,956 2,989 2,935 2,989 16,400
2021/03/18 2,950 2,970 2,945 2,956 7,700
2021/03/17 2,964 2,987 2,934 2,975 11,900
2021/03/16 2,872 2,964 2,872 2,964 18,500
2021/03/15 2,896 2,896 2,835 2,872 11,500
2021/03/12 2,900 2,900 2,854 2,855 11,000
2021/03/11 2,950 2,960 2,856 2,888 14,000
2021/03/10 2,886 2,956 2,860 2,950 14,100
2021/03/09 2,837 2,910 2,833 2,910 14,400
2021/03/08 2,850 2,868 2,817 2,837 9,100
2021/03/05 2,812 2,850 2,780 2,850 14,300
2021/03/04 2,835 2,835 2,794 2,819 5,300
2021/03/03 2,795 2,837 2,764 2,836 7,500
2021/03/02 2,829 2,850 2,792 2,819 12,200
2021/03/01 2,761 2,801 2,746 2,800 5,400
2021/02/26 2,753 2,795 2,749 2,770 12,000
2021/02/25 2,834 2,834 2,764 2,803 15,000
2021/02/24 2,781 2,785 2,738 2,784 10,300
2021/02/22 2,793 2,822 2,781 2,781 5,200
2021/02/19 2,750 2,804 2,712 2,774 11,200
2021/02/18 2,834 2,839 2,795 2,817 8,700
2021/02/17 2,840 2,863 2,814 2,814 12,000
2021/02/16 2,862 2,865 2,806 2,842 9,700
2021/02/15 2,837 2,862 2,797 2,862 19,100
2021/02/12 2,912 2,912 2,823 2,845 13,300
2021/02/10 2,852 2,942 2,841 2,912 17,600
2021/02/09 2,828 2,862 2,813 2,859 10,000
2021/02/08 2,771 2,850 2,771 2,849 14,700
2021/02/05 2,784 2,794 2,759 2,794 3,800
2021/02/04 2,733 2,785 2,733 2,761 8,400
2021/02/03 2,751 2,752 2,711 2,733 7,700
2021/02/02 2,742 2,781 2,708 2,751 5,300
2021/02/01 2,718 2,726 2,684 2,701 8,800
2021/01/29 2,791 2,831 2,732 2,737 21,200
2021/01/28 2,713 2,770 2,713 2,762 18,500
2021/01/27 2,716 2,734 2,710 2,734 8,500
2021/01/26 2,764 2,764 2,704 2,736 6,500
2021/01/25 2,775 2,805 2,771 2,772 17,400
2021/01/22 2,769 2,770 2,714 2,767 13,300
2021/01/21 2,724 2,770 2,720 2,770 9,200
2021/01/20 2,683 2,732 2,683 2,731 12,900
2021/01/19 2,691 2,711 2,672 2,682 9,300
2021/01/18 2,722 2,764 2,691 2,691 8,000
2021/01/15 2,792 2,792 2,735 2,735 10,000
2021/01/14 2,830 2,839 2,784 2,792 7,000
2021/01/13 2,784 2,850 2,784 2,850 6,300
2021/01/12 2,824 2,824 2,782 2,787 7,300
2021/01/08 2,847 2,847 2,789 2,825 9,600
2021/01/07 2,718 2,838 2,718 2,831 8,000
2021/01/06 2,749 2,749 2,712 2,717 3,000
2021/01/05 2,745 2,753 2,703 2,723 5,300
2021/01/04 2,789 2,798 2,731 2,745 5,700

このページの先頭へ