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 |
|---|---|---|---|---|---|
| 2026/06/25 | 4,065 | 4,065 | 3,950 | 3,980 | 53,500 |
| 2026/06/24 | 3,945 | 3,985 | 3,885 | 3,955 | 58,700 |
| 2026/06/23 | 4,030 | 4,060 | 3,945 | 3,960 | 74,400 |
| 2026/06/22 | 3,985 | 4,080 | 3,955 | 4,080 | 63,100 |
| 2026/06/19 | 3,995 | 4,035 | 3,940 | 4,035 | 83,900 |
| 2026/06/18 | 3,940 | 4,015 | 3,920 | 3,955 | 55,400 |
| 2026/06/17 | 3,915 | 3,945 | 3,890 | 3,915 | 45,100 |
| 2026/06/16 | 3,920 | 3,985 | 3,845 | 3,870 | 52,700 |
| 2026/06/15 | 3,825 | 3,990 | 3,825 | 3,960 | 75,000 |
| 2026/06/12 | 3,805 | 3,830 | 3,760 | 3,810 | 94,500 |
| 2026/06/11 | 3,720 | 3,775 | 3,640 | 3,735 | 75,700 |
| 2026/06/10 | 3,850 | 3,900 | 3,790 | 3,790 | 74,200 |
| 2026/06/09 | 3,830 | 3,900 | 3,805 | 3,860 | 107,100 |
| 2026/06/08 | 3,710 | 3,765 | 3,660 | 3,765 | 114,000 |
| 2026/06/05 | 3,745 | 3,775 | 3,715 | 3,715 | 63,100 |
| 2026/06/04 | 3,675 | 3,750 | 3,655 | 3,705 | 66,400 |
| 2026/06/03 | 3,635 | 3,720 | 3,610 | 3,715 | 75,300 |
| 2026/06/02 | 3,555 | 3,635 | 3,485 | 3,625 | 92,200 |
| 2026/06/01 | 3,700 | 3,705 | 3,600 | 3,605 | 87,200 |
| 2026/05/29 | 3,685 | 3,790 | 3,685 | 3,745 | 103,400 |
| 2026/05/28 | 3,685 | 3,755 | 3,640 | 3,720 | 58,300 |
| 2026/05/27 | 3,765 | 3,765 | 3,690 | 3,700 | 53,500 |
| 2026/05/26 | 3,715 | 3,820 | 3,685 | 3,730 | 98,200 |
| 2026/05/25 | 3,660 | 3,780 | 3,645 | 3,715 | 91,200 |
| 2026/05/22 | 3,700 | 3,720 | 3,610 | 3,630 | 58,500 |
| 2026/05/21 | 3,785 | 3,840 | 3,640 | 3,640 | 82,600 |
| 2026/05/20 | 3,750 | 3,785 | 3,655 | 3,720 | 89,900 |
| 2026/05/19 | 3,900 | 3,965 | 3,775 | 3,815 | 109,000 |
| 2026/05/18 | 4,045 | 4,110 | 3,865 | 3,870 | 145,000 |
| 2026/05/15 | 3,925 | 4,140 | 3,890 | 4,025 | 155,300 |
| 2026/05/14 | 3,875 | 3,880 | 3,785 | 3,785 | 68,800 |
| 2026/05/13 | 3,910 | 3,935 | 3,860 | 3,890 | 70,700 |
| 2026/05/12 | 4,000 | 4,065 | 3,890 | 3,895 | 78,600 |
| 2026/05/11 | 4,010 | 4,020 | 3,940 | 3,950 | 71,500 |
| 2026/05/08 | 3,975 | 4,000 | 3,890 | 3,945 | 91,300 |
| 2026/05/07 | 3,985 | 4,010 | 3,955 | 3,975 | 87,400 |
| 2026/05/01 | 3,800 | 3,910 | 3,745 | 3,900 | 97,000 |
| 2026/04/30 | 3,825 | 3,835 | 3,710 | 3,800 | 87,700 |
| 2026/04/28 | 3,775 | 3,900 | 3,740 | 3,890 | 98,100 |
| 2026/04/27 | 3,680 | 3,770 | 3,675 | 3,740 | 51,400 |
| 2026/04/24 | 3,735 | 3,750 | 3,650 | 3,690 | 46,500 |
| 2026/04/23 | 3,690 | 3,775 | 3,640 | 3,675 | 59,500 |
| 2026/04/22 | 3,780 | 3,780 | 3,705 | 3,705 | 40,200 |
| 2026/04/21 | 3,820 | 3,850 | 3,785 | 3,785 | 33,400 |
| 2026/04/20 | 3,830 | 3,830 | 3,765 | 3,785 | 40,600 |
| 2026/04/17 | 3,870 | 3,885 | 3,800 | 3,800 | 35,600 |
| 2026/04/16 | 3,970 | 3,970 | 3,885 | 3,910 | 59,400 |
| 2026/04/15 | 4,160 | 4,190 | 3,970 | 3,970 | 83,500 |
| 2026/04/14 | 4,075 | 4,145 | 4,030 | 4,040 | 67,600 |
| 2026/04/13 | 4,015 | 4,075 | 3,950 | 3,975 | 39,100 |
| 2026/04/10 | 4,030 | 4,065 | 4,020 | 4,040 | 47,200 |
| 2026/04/09 | 3,955 | 4,015 | 3,935 | 4,010 | 55,100 |
| 2026/04/08 | 3,965 | 3,970 | 3,905 | 3,970 | 62,100 |
| 2026/04/07 | 3,745 | 3,795 | 3,745 | 3,775 | 32,800 |
| 2026/04/06 | 3,760 | 3,790 | 3,735 | 3,745 | 39,600 |
| 2026/04/03 | 3,765 | 3,800 | 3,735 | 3,760 | 39,900 |
| 2026/03/27 | 3,890 | 3,905 | 3,860 | 3,890 | 87,600 |
| 2026/03/26 | 3,950 | 3,970 | 3,875 | 3,925 | 72,200 |
| 2026/03/25 | 4,005 | 4,035 | 3,940 | 3,950 | 85,300 |
| 2026/03/24 | 3,885 | 3,895 | 3,825 | 3,880 | 53,000 |
| 2026/03/23 | 3,840 | 3,840 | 3,705 | 3,765 | 71,800 |
| 2026/03/19 | 4,065 | 4,095 | 3,980 | 3,980 | 49,700 |
| 2026/03/18 | 4,090 | 4,180 | 4,080 | 4,180 | 60,000 |
| 2026/03/17 | 4,050 | 4,075 | 4,000 | 4,025 | 31,800 |
| 2026/03/16 | 4,015 | 4,115 | 3,965 | 4,000 | 98,700 |
| 2026/03/13 | 4,000 | 4,085 | 4,000 | 4,040 | 60,100 |
| 2026/03/12 | 4,125 | 4,150 | 4,065 | 4,090 | 49,900 |
| 2026/03/11 | 4,225 | 4,340 | 4,190 | 4,195 | 77,900 |
| 2026/03/10 | 4,150 | 4,225 | 4,120 | 4,155 | 79,400 |
| 2026/03/09 | 4,000 | 4,080 | 3,930 | 4,030 | 82,000 |
| 2026/03/06 | 4,250 | 4,275 | 4,145 | 4,265 | 93,600 |
| 2026/03/05 | 4,310 | 4,425 | 4,270 | 4,320 | 81,800 |
| 2026/03/04 | 4,185 | 4,250 | 4,075 | 4,170 | 143,200 |
| 2026/03/03 | 4,490 | 4,570 | 4,340 | 4,375 | 114,100 |
| 2026/03/02 | 4,430 | 4,525 | 4,350 | 4,510 | 69,700 |
| 2026/02/27 | 4,355 | 4,590 | 4,355 | 4,570 | 126,900 |
| 2026/02/26 | 4,430 | 4,455 | 4,360 | 4,395 | 54,400 |
| 2026/02/25 | 4,435 | 4,435 | 4,340 | 4,375 | 61,900 |
| 2026/02/24 | 4,395 | 4,455 | 4,310 | 4,435 | 95,400 |
| 2026/02/20 | 4,325 | 4,365 | 4,255 | 4,330 | 63,700 |
| 2026/02/19 | 4,345 | 4,375 | 4,315 | 4,370 | 51,500 |
| 2026/02/18 | 4,200 | 4,365 | 4,195 | 4,360 | 97,300 |
| 2026/02/17 | 4,215 | 4,240 | 4,125 | 4,195 | 125,900 |
| 2026/02/16 | 4,235 | 4,320 | 4,175 | 4,235 | 126,800 |
| 2026/02/13 | 4,445 | 4,480 | 4,215 | 4,305 | 121,900 |
| 2026/02/12 | 4,380 | 4,520 | 4,380 | 4,455 | 152,300 |
| 2026/02/10 | 4,275 | 4,360 | 4,270 | 4,350 | 74,200 |
| 2026/02/09 | 4,230 | 4,280 | 4,200 | 4,265 | 83,900 |
| 2026/02/06 | 4,120 | 4,140 | 4,075 | 4,140 | 80,700 |
| 2026/02/05 | 4,210 | 4,210 | 4,080 | 4,100 | 65,500 |
| 2026/02/04 | 4,210 | 4,210 | 4,115 | 4,155 | 69,200 |
| 2026/02/03 | 4,025 | 4,190 | 4,020 | 4,175 | 113,200 |
| 2026/02/02 | 4,025 | 4,110 | 3,995 | 3,995 | 82,500 |
| 2026/01/30 | 4,065 | 4,065 | 4,005 | 4,020 | 77,000 |
| 2026/01/29 | 4,115 | 4,135 | 4,015 | 4,065 | 71,100 |
| 2026/01/28 | 4,155 | 4,165 | 4,110 | 4,115 | 46,100 |
| 2026/01/27 | 4,170 | 4,185 | 4,125 | 4,175 | 57,500 |
| 2026/01/26 | 4,160 | 4,265 | 4,150 | 4,190 | 114,600 |
| 2026/01/23 | 4,280 | 4,330 | 4,225 | 4,255 | 142,500 |
| 2026/01/22 | 4,130 | 4,280 | 4,130 | 4,250 | 99,100 |
| 2026/01/21 | 4,105 | 4,150 | 4,070 | 4,110 | 79,800 |
| 2026/01/20 | 4,160 | 4,170 | 4,095 | 4,120 | 113,800 |
| 2026/01/19 | 4,110 | 4,180 | 4,085 | 4,140 | 115,500 |
| 2026/01/16 | 4,045 | 4,125 | 4,035 | 4,110 | 64,400 |
| 2026/01/15 | 3,965 | 4,070 | 3,965 | 4,050 | 82,800 |
| 2026/01/14 | 3,895 | 3,975 | 3,890 | 3,975 | 46,700 |
| 2026/01/13 | 3,920 | 3,935 | 3,880 | 3,890 | 53,800 |
| 2026/01/09 | 3,840 | 3,850 | 3,760 | 3,830 | 49,600 |
| 2026/01/08 | 3,755 | 3,880 | 3,755 | 3,770 | 72,500 |
| 2026/01/07 | 3,750 | 3,800 | 3,745 | 3,775 | 42,200 |
| 2026/01/06 | 3,720 | 3,785 | 3,720 | 3,770 | 37,100 |
| 2026/01/05 | 3,680 | 3,725 | 3,680 | 3,705 | 41,100 |