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
2025/06/13 2,706 2,728 2,690 2,703 55,300
2025/06/12 2,747 2,769 2,705 2,725 53,500
2025/06/11 2,765 2,780 2,741 2,756 53,500
2025/06/10 2,805 2,833 2,753 2,760 66,300
2025/06/09 2,811 2,815 2,763 2,791 87,500
2025/06/06 2,827 2,830 2,782 2,792 66,800
2025/06/05 2,803 2,827 2,776 2,805 51,800
2025/06/04 2,850 2,887 2,809 2,818 63,700
2025/06/03 2,945 2,985 2,850 2,850 80,000
2025/06/02 2,928 2,935 2,892 2,915 87,700
2025/05/30 2,827 2,950 2,818 2,935 285,700
2025/05/29 2,887 2,901 2,855 2,876 156,900
2025/05/28 2,831 2,900 2,819 2,858 161,500
2025/05/27 2,809 2,842 2,800 2,817 68,200
2025/05/26 2,750 2,816 2,750 2,807 67,400
2025/05/23 2,772 2,860 2,742 2,795 108,900
2025/05/22 2,750 2,751 2,716 2,735 58,100
2025/05/21 2,805 2,814 2,752 2,786 68,400
2025/05/20 2,855 2,875 2,801 2,805 87,000
2025/05/19 2,723 2,864 2,708 2,850 179,100
2025/05/16 2,666 2,733 2,583 2,723 199,700
2025/05/15 2,747 2,778 2,720 2,766 91,100
2025/05/14 2,753 2,794 2,713 2,779 105,200
2025/05/13 2,780 2,795 2,735 2,752 83,400
2025/05/12 2,740 2,799 2,727 2,759 179,700
2025/05/09 2,660 2,751 2,645 2,716 117,600
2025/05/08 2,624 2,663 2,574 2,658 116,600
2025/05/07 2,552 2,639 2,550 2,624 80,900
2025/05/02 2,550 2,562 2,528 2,550 64,900
2025/05/01 2,584 2,584 2,539 2,549 35,600
2025/04/30 2,621 2,621 2,561 2,595 40,700
2025/04/28 2,601 2,657 2,591 2,592 69,700
2025/04/25 2,582 2,623 2,576 2,581 53,300
2025/04/24 2,561 2,567 2,538 2,551 63,600
2025/04/23 2,533 2,566 2,512 2,560 69,900
2025/04/22 2,473 2,522 2,469 2,518 46,300
2025/04/21 2,472 2,492 2,460 2,488 44,500
2025/04/18 2,449 2,530 2,445 2,522 48,900
2025/04/17 2,439 2,460 2,405 2,451 45,700
2025/04/16 2,434 2,459 2,415 2,445 48,600
2025/04/15 2,422 2,449 2,413 2,420 56,400
2025/04/14 2,399 2,400 2,363 2,372 43,200
2025/04/11 2,312 2,366 2,269 2,358 61,100
2025/04/10 2,354 2,379 2,281 2,337 70,300
2025/04/09 2,202 2,228 2,160 2,204 116,800
2025/04/08 2,166 2,257 2,166 2,240 98,900
2025/04/07 1,980 2,093 1,940 2,039 128,800
2025/04/04 2,266 2,298 2,111 2,156 115,900
2025/04/03 2,300 2,330 2,293 2,316 96,100
2025/04/02 2,409 2,409 2,350 2,399 53,200
2025/04/01 2,480 2,520 2,376 2,381 89,000
2025/03/31 2,495 2,505 2,433 2,438 124,500
2025/03/28 2,576 2,640 2,537 2,568 135,400
2025/03/27 2,608 2,668 2,608 2,652 82,800
2025/03/26 2,639 2,657 2,624 2,657 66,900
2025/03/25 2,620 2,637 2,598 2,631 63,200
2025/03/24 2,639 2,639 2,576 2,590 59,700
2025/03/21 2,614 2,646 2,614 2,629 71,300
2025/03/19 2,600 2,654 2,591 2,620 70,300
2025/03/18 2,641 2,641 2,606 2,606 53,000
2025/03/17 2,595 2,639 2,591 2,620 106,600
2025/03/14 2,557 2,579 2,548 2,554 35,000
2025/03/13 2,565 2,595 2,552 2,563 36,100
2025/03/12 2,526 2,581 2,525 2,563 67,900
2025/03/11 2,516 2,530 2,477 2,514 59,100
2025/03/10 2,598 2,598 2,545 2,556 60,800
2025/03/07 2,555 2,589 2,523 2,584 97,600
2025/03/06 2,550 2,617 2,548 2,597 95,900
2025/03/05 2,475 2,533 2,471 2,524 69,600
2025/03/04 2,559 2,559 2,436 2,514 134,400
2025/03/03 2,458 2,533 2,458 2,521 75,700
2025/02/28 2,415 2,433 2,391 2,408 112,500
2025/02/27 2,412 2,445 2,400 2,438 69,600
2025/02/26 2,456 2,466 2,386 2,401 76,900
2025/02/25 2,444 2,507 2,438 2,449 76,800
2025/02/21 2,486 2,510 2,438 2,453 86,100
2025/02/20 2,550 2,594 2,473 2,480 104,800
2025/02/19 2,566 2,572 2,528 2,552 60,800
2025/02/18 2,550 2,575 2,522 2,566 85,700
2025/02/17 2,497 2,519 2,485 2,512 117,500
2025/02/14 2,578 2,591 2,485 2,497 116,000
2025/02/13 2,570 2,626 2,545 2,588 146,600
2025/02/12 2,553 2,630 2,521 2,580 503,700
2025/02/10 2,322 2,380 2,316 2,353 165,800
2025/02/07 2,334 2,348 2,315 2,328 68,900
2025/02/06 2,324 2,344 2,315 2,334 102,000
2025/02/05 2,290 2,317 2,280 2,314 75,600
2025/02/04 2,340 2,377 2,290 2,290 136,300
2025/02/03 2,368 2,380 2,311 2,311 110,100
2025/01/31 2,379 2,393 2,356 2,380 83,500
2025/01/30 2,405 2,416 2,373 2,386 72,100
2025/01/29 2,400 2,419 2,380 2,405 88,800
2025/01/28 2,411 2,427 2,367 2,383 115,700
2025/01/27 2,440 2,445 2,385 2,395 91,600
2025/01/24 2,422 2,440 2,405 2,411 62,800
2025/01/23 2,451 2,458 2,411 2,421 81,100
2025/01/22 2,454 2,458 2,434 2,440 76,100
2025/01/21 2,509 2,517 2,442 2,442 95,500
2025/01/20 2,491 2,511 2,481 2,484 52,100
2025/01/17 2,482 2,499 2,455 2,491 67,200
2025/01/16 2,537 2,537 2,485 2,489 61,200
2025/01/15 2,497 2,511 2,450 2,487 93,600
2025/01/14 2,530 2,548 2,501 2,505 96,800
2025/01/10 2,510 2,539 2,500 2,529 75,500
2025/01/09 2,589 2,589 2,491 2,510 193,000
2025/01/08 2,570 2,618 2,569 2,599 137,400
2025/01/07 2,621 2,635 2,566 2,590 128,800
2025/01/06 2,670 2,728 2,571 2,571 158,200

このページの先頭へ