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 |
|---|---|---|---|---|---|
| 2024/12/30 | 2,660 | 2,670 | 2,617 | 2,645 | 76,100 |
| 2024/12/27 | 2,608 | 2,654 | 2,608 | 2,654 | 73,200 |
| 2024/12/26 | 2,650 | 2,650 | 2,596 | 2,604 | 80,900 |
| 2024/12/25 | 2,587 | 2,635 | 2,579 | 2,635 | 93,700 |
| 2024/12/24 | 2,694 | 2,694 | 2,568 | 2,581 | 158,600 |
| 2024/12/23 | 2,675 | 2,694 | 2,664 | 2,686 | 81,100 |
| 2024/12/20 | 2,700 | 2,724 | 2,653 | 2,653 | 153,900 |
| 2024/12/19 | 2,610 | 2,712 | 2,605 | 2,708 | 217,000 |
| 2024/12/18 | 2,629 | 2,690 | 2,582 | 2,638 | 223,800 |
| 2024/12/17 | 2,590 | 2,642 | 2,554 | 2,612 | 275,400 |
| 2024/12/16 | 2,539 | 2,599 | 2,527 | 2,590 | 132,100 |
| 2024/12/13 | 2,550 | 2,567 | 2,511 | 2,546 | 129,600 |
| 2024/12/12 | 2,578 | 2,591 | 2,548 | 2,572 | 205,300 |
| 2024/12/11 | 2,517 | 2,550 | 2,485 | 2,537 | 222,500 |
| 2024/12/10 | 2,585 | 2,618 | 2,529 | 2,551 | 213,400 |
| 2024/12/09 | 2,535 | 2,598 | 2,515 | 2,578 | 243,500 |
| 2024/12/06 | 2,432 | 2,510 | 2,425 | 2,494 | 374,300 |
| 2024/12/05 | 2,414 | 2,468 | 2,408 | 2,433 | 351,700 |
| 2024/12/04 | 2,451 | 2,472 | 2,396 | 2,427 | 2,085,300 |
| 2024/12/03 | 2,475 | 2,494 | 2,427 | 2,429 | 341,600 |
| 2024/12/02 | 2,450 | 2,478 | 2,434 | 2,469 | 219,100 |
| 2024/11/29 | 2,403 | 2,453 | 2,399 | 2,451 | 409,600 |
| 2024/11/28 | 2,390 | 2,432 | 2,377 | 2,418 | 1,057,600 |
| 2024/11/27 | 2,471 | 2,505 | 2,411 | 2,426 | 827,300 |
| 2024/11/26 | 2,521 | 2,546 | 2,471 | 2,484 | 170,200 |
| 2024/11/25 | 2,613 | 2,613 | 2,516 | 2,535 | 176,700 |
| 2024/11/22 | 2,517 | 2,631 | 2,517 | 2,575 | 347,200 |
| 2024/11/21 | 2,470 | 2,520 | 2,470 | 2,507 | 331,400 |
| 2024/11/20 | 2,489 | 2,520 | 2,459 | 2,465 | 785,100 |
| 2024/11/19 | 2,839 | 2,854 | 2,765 | 2,765 | 106,900 |
| 2024/11/18 | 2,775 | 2,844 | 2,750 | 2,820 | 50,800 |
| 2024/11/15 | 2,783 | 2,805 | 2,747 | 2,777 | 53,400 |
| 2024/11/14 | 2,670 | 2,790 | 2,650 | 2,760 | 60,800 |
| 2024/11/13 | 2,727 | 2,758 | 2,688 | 2,691 | 63,300 |
| 2024/11/12 | 2,939 | 2,959 | 2,727 | 2,727 | 162,800 |
| 2024/11/11 | 2,814 | 2,885 | 2,777 | 2,866 | 71,200 |
| 2024/11/08 | 2,829 | 2,879 | 2,790 | 2,831 | 48,800 |
| 2024/11/07 | 2,810 | 2,820 | 2,745 | 2,790 | 48,500 |
| 2024/11/06 | 2,732 | 2,786 | 2,718 | 2,722 | 54,100 |
| 2024/11/05 | 2,648 | 2,731 | 2,641 | 2,714 | 42,500 |
| 2024/11/01 | 2,620 | 2,666 | 2,594 | 2,598 | 34,800 |
| 2024/10/31 | 2,625 | 2,673 | 2,611 | 2,648 | 50,000 |
| 2024/10/30 | 2,570 | 2,664 | 2,570 | 2,622 | 91,400 |
| 2024/10/29 | 2,572 | 2,591 | 2,532 | 2,562 | 25,000 |
| 2024/10/28 | 2,543 | 2,588 | 2,531 | 2,552 | 24,200 |
| 2024/10/25 | 2,573 | 2,581 | 2,511 | 2,524 | 25,400 |
| 2024/10/24 | 2,564 | 2,580 | 2,514 | 2,563 | 38,100 |
| 2024/10/23 | 2,567 | 2,605 | 2,561 | 2,581 | 24,600 |
| 2024/10/22 | 2,690 | 2,695 | 2,584 | 2,584 | 26,800 |
| 2024/10/21 | 2,636 | 2,669 | 2,626 | 2,668 | 22,400 |
| 2024/10/18 | 2,624 | 2,638 | 2,602 | 2,632 | 25,400 |
| 2024/10/17 | 2,664 | 2,671 | 2,625 | 2,637 | 15,400 |
| 2024/10/16 | 2,685 | 2,704 | 2,658 | 2,663 | 20,200 |
| 2024/10/15 | 2,695 | 2,717 | 2,664 | 2,702 | 30,900 |
| 2024/10/11 | 2,710 | 2,710 | 2,644 | 2,645 | 26,000 |
| 2024/10/10 | 2,762 | 2,762 | 2,676 | 2,709 | 34,400 |
| 2024/10/09 | 2,794 | 2,821 | 2,731 | 2,758 | 37,200 |
| 2024/10/08 | 2,737 | 2,795 | 2,720 | 2,761 | 31,200 |
| 2024/10/07 | 2,749 | 2,806 | 2,740 | 2,787 | 47,300 |
| 2024/10/04 | 2,743 | 2,750 | 2,701 | 2,706 | 51,200 |
| 2024/10/03 | 2,800 | 2,800 | 2,731 | 2,736 | 48,900 |
| 2024/10/02 | 2,726 | 2,751 | 2,684 | 2,707 | 65,700 |
| 2024/10/01 | 2,667 | 2,788 | 2,667 | 2,752 | 73,100 |
| 2024/09/30 | 2,601 | 2,689 | 2,573 | 2,656 | 67,600 |
| 2024/09/27 | 2,601 | 2,670 | 2,601 | 2,651 | 52,800 |
| 2024/09/26 | 2,533 | 2,662 | 2,482 | 2,656 | 112,500 |
| 2024/09/25 | 2,530 | 2,540 | 2,444 | 2,464 | 46,000 |
| 2024/09/24 | 2,490 | 2,517 | 2,478 | 2,514 | 58,300 |
| 2024/09/20 | 2,467 | 2,495 | 2,449 | 2,462 | 55,400 |
| 2024/09/19 | 2,410 | 2,458 | 2,405 | 2,434 | 41,700 |
| 2024/09/18 | 2,400 | 2,418 | 2,354 | 2,380 | 27,200 |
| 2024/09/17 | 2,356 | 2,393 | 2,343 | 2,393 | 37,400 |
| 2024/09/13 | 2,350 | 2,379 | 2,330 | 2,352 | 44,700 |
| 2024/09/12 | 2,279 | 2,357 | 2,278 | 2,348 | 36,400 |
| 2024/09/11 | 2,291 | 2,300 | 2,204 | 2,229 | 54,400 |
| 2024/09/10 | 2,318 | 2,318 | 2,290 | 2,293 | 24,000 |
| 2024/09/09 | 2,278 | 2,313 | 2,265 | 2,294 | 26,100 |
| 2024/09/06 | 2,348 | 2,355 | 2,323 | 2,328 | 33,500 |
| 2024/09/05 | 2,331 | 2,350 | 2,307 | 2,321 | 44,600 |
| 2024/09/04 | 2,400 | 2,423 | 2,341 | 2,341 | 64,000 |
| 2024/09/03 | 2,475 | 2,516 | 2,472 | 2,488 | 60,100 |
| 2024/09/02 | 2,509 | 2,510 | 2,407 | 2,442 | 40,900 |
| 2024/08/30 | 2,407 | 2,486 | 2,407 | 2,480 | 53,200 |
| 2024/08/29 | 2,384 | 2,444 | 2,380 | 2,424 | 27,300 |
| 2024/08/28 | 2,417 | 2,417 | 2,371 | 2,406 | 24,800 |
| 2024/08/27 | 2,362 | 2,416 | 2,349 | 2,416 | 35,000 |
| 2024/08/26 | 2,425 | 2,440 | 2,360 | 2,375 | 39,700 |
| 2024/08/23 | 2,384 | 2,428 | 2,384 | 2,415 | 24,300 |
| 2024/08/22 | 2,390 | 2,400 | 2,358 | 2,376 | 26,100 |
| 2024/08/21 | 2,351 | 2,399 | 2,343 | 2,379 | 25,800 |
| 2024/08/20 | 2,354 | 2,395 | 2,354 | 2,379 | 35,800 |
| 2024/08/19 | 2,355 | 2,379 | 2,326 | 2,329 | 31,400 |
| 2024/08/16 | 2,296 | 2,376 | 2,255 | 2,374 | 64,800 |
| 2024/08/15 | 2,253 | 2,301 | 2,230 | 2,256 | 93,000 |
| 2024/08/14 | 2,335 | 2,335 | 2,213 | 2,300 | 147,300 |
| 2024/08/13 | 2,357 | 2,428 | 2,302 | 2,367 | 125,500 |
| 2024/08/09 | 2,265 | 2,312 | 2,211 | 2,298 | 94,100 |
| 2024/08/08 | 2,196 | 2,241 | 2,161 | 2,181 | 35,500 |
| 2024/08/07 | 2,150 | 2,269 | 2,146 | 2,199 | 38,700 |
| 2024/08/06 | 2,128 | 2,245 | 2,128 | 2,201 | 71,300 |
| 2024/08/05 | 2,136 | 2,157 | 1,950 | 2,028 | 98,600 |
| 2024/08/02 | 2,376 | 2,378 | 2,272 | 2,286 | 105,800 |
| 2024/08/01 | 2,530 | 2,530 | 2,427 | 2,450 | 79,600 |
| 2024/07/31 | 2,429 | 2,569 | 2,413 | 2,569 | 54,500 |
| 2024/07/30 | 2,464 | 2,498 | 2,461 | 2,479 | 38,200 |
| 2024/07/29 | 2,406 | 2,484 | 2,403 | 2,471 | 49,200 |
| 2024/07/26 | 2,402 | 2,426 | 2,375 | 2,375 | 58,300 |
| 2024/07/25 | 2,439 | 2,473 | 2,404 | 2,420 | 82,600 |
| 2024/07/24 | 2,484 | 2,531 | 2,436 | 2,452 | 61,100 |
| 2024/07/23 | 2,495 | 2,539 | 2,480 | 2,493 | 48,200 |
| 2024/07/22 | 2,449 | 2,465 | 2,432 | 2,445 | 36,900 |
| 2024/07/19 | 2,455 | 2,485 | 2,438 | 2,462 | 29,300 |
| 2024/07/18 | 2,482 | 2,507 | 2,442 | 2,454 | 43,200 |
| 2024/07/17 | 2,520 | 2,569 | 2,488 | 2,512 | 55,700 |
| 2024/07/16 | 2,495 | 2,544 | 2,486 | 2,527 | 70,600 |
| 2024/07/12 | 2,391 | 2,436 | 2,388 | 2,425 | 33,500 |
| 2024/07/11 | 2,410 | 2,425 | 2,385 | 2,405 | 44,500 |
| 2024/07/10 | 2,420 | 2,420 | 2,384 | 2,389 | 50,000 |
| 2024/07/09 | 2,412 | 2,440 | 2,387 | 2,424 | 45,400 |
| 2024/07/08 | 2,409 | 2,431 | 2,383 | 2,412 | 50,500 |
| 2024/07/05 | 2,505 | 2,505 | 2,407 | 2,417 | 103,200 |
| 2024/07/04 | 2,478 | 2,480 | 2,438 | 2,455 | 35,100 |
| 2024/07/03 | 2,473 | 2,494 | 2,438 | 2,475 | 39,300 |
| 2024/07/02 | 2,476 | 2,499 | 2,447 | 2,466 | 57,000 |
| 2024/07/01 | 2,551 | 2,551 | 2,472 | 2,476 | 72,200 |
| 2024/06/28 | 2,559 | 2,559 | 2,496 | 2,545 | 51,100 |
| 2024/06/27 | 2,536 | 2,579 | 2,517 | 2,564 | 45,200 |
| 2024/06/26 | 2,494 | 2,549 | 2,483 | 2,532 | 52,900 |
| 2024/06/25 | 2,488 | 2,525 | 2,462 | 2,494 | 57,900 |
| 2024/06/24 | 2,600 | 2,615 | 2,463 | 2,496 | 95,300 |
| 2024/06/21 | 2,618 | 2,651 | 2,561 | 2,600 | 128,800 |
| 2024/06/20 | 2,665 | 2,665 | 2,577 | 2,618 | 86,100 |
| 2024/06/19 | 2,579 | 2,656 | 2,574 | 2,623 | 83,800 |
| 2024/06/18 | 2,510 | 2,585 | 2,510 | 2,574 | 52,800 |
| 2024/06/17 | 2,568 | 2,593 | 2,487 | 2,495 | 93,000 |
| 2024/06/14 | 2,467 | 2,583 | 2,452 | 2,583 | 111,500 |
| 2024/06/13 | 2,540 | 2,544 | 2,470 | 2,470 | 44,700 |
| 2024/06/12 | 2,550 | 2,571 | 2,500 | 2,535 | 50,600 |
| 2024/06/11 | 2,513 | 2,571 | 2,506 | 2,550 | 78,200 |
| 2024/06/10 | 2,427 | 2,513 | 2,427 | 2,513 | 92,200 |
| 2024/06/07 | 2,460 | 2,482 | 2,411 | 2,427 | 80,400 |
| 2024/06/06 | 2,505 | 2,520 | 2,456 | 2,460 | 85,800 |
| 2024/06/05 | 2,515 | 2,524 | 2,489 | 2,505 | 99,300 |
| 2024/06/04 | 2,520 | 2,545 | 2,497 | 2,526 | 88,900 |
| 2024/06/03 | 2,566 | 2,616 | 2,525 | 2,552 | 133,500 |
| 2024/05/31 | 2,619 | 2,664 | 2,537 | 2,537 | 738,200 |
| 2024/05/30 | 2,530 | 2,614 | 2,517 | 2,598 | 95,600 |
| 2024/05/29 | 2,630 | 2,660 | 2,560 | 2,575 | 104,600 |
| 2024/05/28 | 2,720 | 2,754 | 2,626 | 2,636 | 104,500 |
| 2024/05/27 | 2,700 | 2,740 | 2,681 | 2,714 | 167,000 |
| 2024/05/24 | 2,699 | 2,730 | 2,664 | 2,670 | 136,000 |
| 2024/05/23 | 2,778 | 2,798 | 2,731 | 2,749 | 57,800 |
| 2024/05/22 | 2,826 | 2,828 | 2,753 | 2,756 | 61,400 |
| 2024/05/21 | 2,867 | 2,943 | 2,849 | 2,850 | 66,800 |
| 2024/05/20 | 2,798 | 2,963 | 2,798 | 2,857 | 116,400 |
| 2024/05/17 | 2,775 | 2,823 | 2,742 | 2,778 | 85,600 |
| 2024/05/16 | 2,701 | 2,874 | 2,691 | 2,785 | 187,300 |
| 2024/05/15 | 2,959 | 3,005 | 2,917 | 2,930 | 133,600 |
| 2024/05/14 | 2,990 | 3,020 | 2,830 | 2,891 | 110,400 |
| 2024/05/13 | 3,045 | 3,050 | 2,985 | 3,035 | 55,700 |
| 2024/05/10 | 3,040 | 3,100 | 3,015 | 3,060 | 48,400 |
| 2024/05/09 | 2,991 | 3,050 | 2,939 | 3,025 | 50,800 |
| 2024/05/08 | 2,995 | 3,010 | 2,928 | 2,942 | 66,100 |
| 2024/05/07 | 3,010 | 3,060 | 3,000 | 3,010 | 68,100 |
| 2024/05/02 | 3,030 | 3,055 | 2,992 | 2,992 | 59,000 |
| 2024/05/01 | 3,095 | 3,110 | 2,985 | 3,010 | 63,700 |
| 2024/04/30 | 3,090 | 3,150 | 3,050 | 3,135 | 71,800 |
| 2024/04/26 | 3,055 | 3,120 | 3,055 | 3,060 | 46,500 |
| 2024/04/25 | 3,190 | 3,190 | 3,050 | 3,060 | 56,100 |
| 2024/04/24 | 3,145 | 3,195 | 3,060 | 3,195 | 91,400 |
| 2024/04/23 | 3,120 | 3,145 | 3,050 | 3,145 | 53,600 |
| 2024/04/22 | 3,125 | 3,215 | 3,090 | 3,150 | 68,300 |
| 2024/04/19 | 3,100 | 3,135 | 2,983 | 3,090 | 85,500 |
| 2024/04/18 | 3,010 | 3,150 | 2,995 | 3,110 | 48,700 |
| 2024/04/17 | 3,110 | 3,145 | 2,993 | 3,075 | 68,400 |
| 2024/04/16 | 3,180 | 3,195 | 3,045 | 3,055 | 93,400 |
| 2024/04/15 | 3,155 | 3,295 | 3,120 | 3,215 | 76,300 |
| 2024/04/12 | 3,200 | 3,200 | 3,100 | 3,155 | 61,800 |
| 2024/04/11 | 3,200 | 3,230 | 3,130 | 3,170 | 70,500 |
| 2024/04/10 | 3,130 | 3,305 | 3,130 | 3,260 | 71,800 |
| 2024/04/09 | 3,045 | 3,165 | 3,030 | 3,165 | 80,300 |
| 2024/04/08 | 3,000 | 3,050 | 2,924 | 3,050 | 74,900 |
| 2024/04/05 | 2,982 | 3,010 | 2,901 | 2,987 | 83,000 |
| 2024/04/04 | 3,005 | 3,095 | 3,000 | 3,025 | 97,900 |
| 2024/04/03 | 2,952 | 3,040 | 2,950 | 2,951 | 94,200 |
| 2024/04/02 | 3,005 | 3,115 | 2,990 | 2,990 | 106,800 |
| 2024/04/01 | 3,230 | 3,265 | 2,990 | 2,990 | 159,400 |
| 2024/03/29 | 3,190 | 3,270 | 3,135 | 3,230 | 179,300 |
| 2024/03/28 | 3,055 | 3,155 | 2,932 | 2,998 | 181,500 |
| 2024/03/28 | 1 -> 3.00 分割 | ||||
| 2024/03/27 | 9,230 | 9,440 | 9,210 | 9,360 | 44,400 |
| 2024/03/26 | 9,090 | 9,270 | 8,930 | 9,220 | 38,900 |
| 2024/03/25 | 8,930 | 9,250 | 8,810 | 9,000 | 53,900 |
| 2024/03/22 | 8,880 | 8,940 | 8,730 | 8,850 | 26,900 |
| 2024/03/21 | 8,840 | 9,040 | 8,640 | 8,640 | 45,900 |
| 2024/03/19 | 8,680 | 8,740 | 8,520 | 8,740 | 34,000 |
| 2024/03/18 | 8,280 | 8,700 | 8,220 | 8,610 | 48,600 |
| 2024/03/15 | 8,450 | 8,630 | 8,100 | 8,190 | 49,700 |
| 2024/03/14 | 8,260 | 8,480 | 8,000 | 8,400 | 30,600 |
| 2024/03/13 | 8,210 | 8,360 | 8,040 | 8,300 | 48,300 |
| 2024/03/12 | 7,560 | 8,150 | 7,400 | 8,150 | 50,200 |
| 2024/03/11 | 7,790 | 7,790 | 7,590 | 7,720 | 27,900 |
| 2024/03/08 | 7,510 | 7,990 | 7,510 | 7,990 | 49,200 |
| 2024/03/07 | 7,380 | 7,560 | 7,320 | 7,510 | 31,900 |
| 2024/03/06 | 7,080 | 7,410 | 7,000 | 7,380 | 34,100 |
| 2024/03/05 | 7,190 | 7,240 | 7,110 | 7,180 | 13,300 |
| 2024/03/04 | 7,380 | 7,380 | 7,100 | 7,250 | 38,900 |
| 2024/03/01 | 7,610 | 7,610 | 7,260 | 7,380 | 35,900 |
| 2024/02/29 | 7,430 | 7,690 | 7,390 | 7,610 | 24,200 |
| 2024/02/28 | 7,290 | 7,460 | 7,280 | 7,430 | 20,800 |
| 2024/02/27 | 7,110 | 7,360 | 7,110 | 7,250 | 16,000 |
| 2024/02/26 | 7,020 | 7,190 | 7,020 | 7,110 | 16,400 |
| 2024/02/22 | 7,010 | 7,010 | 6,840 | 6,960 | 15,700 |
| 2024/02/21 | 6,970 | 7,030 | 6,820 | 6,930 | 15,600 |
| 2024/02/20 | 6,910 | 7,040 | 6,890 | 6,990 | 24,100 |
| 2024/02/19 | 6,700 | 6,870 | 6,660 | 6,820 | 22,300 |
| 2024/02/16 | 6,320 | 6,530 | 6,320 | 6,500 | 15,000 |
| 2024/02/15 | 6,390 | 6,430 | 6,320 | 6,360 | 7,600 |
| 2024/02/14 | 6,470 | 6,470 | 6,380 | 6,390 | 9,700 |
| 2024/02/13 | 6,470 | 6,480 | 6,320 | 6,480 | 13,000 |
| 2024/02/09 | 6,430 | 6,520 | 6,310 | 6,320 | 16,200 |
| 2024/02/08 | 6,650 | 6,650 | 6,420 | 6,430 | 24,000 |
| 2024/02/07 | 6,330 | 6,570 | 6,330 | 6,570 | 16,000 |
| 2024/02/06 | 6,350 | 6,480 | 6,300 | 6,380 | 22,200 |
| 2024/02/05 | 6,130 | 6,410 | 6,130 | 6,360 | 27,300 |
| 2024/02/02 | 6,200 | 6,250 | 6,080 | 6,230 | 57,300 |
| 2024/02/01 | 6,210 | 6,340 | 5,840 | 6,300 | 122,600 |
| 2024/01/31 | 5,520 | 5,610 | 5,440 | 5,580 | 24,300 |
| 2024/01/30 | 5,430 | 5,570 | 5,350 | 5,460 | 28,500 |
| 2024/01/29 | 5,200 | 5,240 | 5,120 | 5,230 | 12,800 |
| 2024/01/26 | 5,100 | 5,250 | 5,070 | 5,210 | 22,800 |
| 2024/01/25 | 5,060 | 5,110 | 5,050 | 5,060 | 9,400 |
| 2024/01/24 | 5,170 | 5,170 | 5,060 | 5,080 | 7,800 |
| 2024/01/23 | 5,200 | 5,230 | 5,110 | 5,110 | 10,500 |
| 2024/01/22 | 5,130 | 5,190 | 5,110 | 5,170 | 6,600 |
| 2024/01/19 | 5,130 | 5,130 | 5,060 | 5,090 | 6,600 |
| 2024/01/18 | 5,070 | 5,110 | 5,050 | 5,100 | 4,800 |
| 2024/01/17 | 5,100 | 5,110 | 5,010 | 5,010 | 7,500 |
| 2024/01/16 | 5,180 | 5,180 | 5,020 | 5,070 | 11,600 |
| 2024/01/15 | 5,010 | 5,160 | 5,010 | 5,140 | 11,400 |
| 2024/01/12 | 5,050 | 5,100 | 5,000 | 5,000 | 5,600 |
| 2024/01/11 | 4,975 | 5,100 | 4,975 | 5,060 | 15,900 |
| 2024/01/10 | 4,920 | 4,965 | 4,915 | 4,940 | 9,200 |
| 2024/01/09 | 4,975 | 4,975 | 4,900 | 4,940 | 10,500 |
| 2024/01/05 | 4,890 | 4,960 | 4,875 | 4,910 | 9,800 |
| 2024/01/04 | 4,810 | 4,885 | 4,745 | 4,880 | 15,200 |