6588 東芝テック(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,454 | 2,482 | 2,368 | 2,392 | 211,200 | 2,392 |
| 2025-04-03 | 2,514 | 2,542 | 2,470 | 2,538 | 219,900 | 2,538 |
| 2025-04-02 | 2,640 | 2,640 | 2,593 | 2,617 | 126,300 | 2,617 |
| 2025-04-01 | 2,701 | 2,706 | 2,620 | 2,620 | 153,800 | 2,620 |
| 2025-03-31 | 2,732 | 2,748 | 2,661 | 2,673 | 204,000 | 2,673 |
| 2025-03-28 | 2,810 | 2,815 | 2,766 | 2,777 | 106,600 | 2,777 |
| 2025-03-27 | 2,835 | 2,845 | 2,803 | 2,834 | 169,900 | 2,834 |
| 2025-03-26 | 2,860 | 2,880 | 2,845 | 2,874 | 118,200 | 2,874 |
| 2025-03-25 | 2,843 | 2,871 | 2,843 | 2,859 | 75,500 | 2,859 |
| 2025-03-24 | 2,867 | 2,867 | 2,830 | 2,843 | 111,700 | 2,843 |
| 2025-03-21 | 2,870 | 2,892 | 2,850 | 2,867 | 99,400 | 2,867 |
| 2025-03-19 | 2,875 | 2,902 | 2,850 | 2,869 | 79,400 | 2,869 |
| 2025-03-18 | 2,865 | 2,889 | 2,865 | 2,872 | 95,100 | 2,872 |
| 2025-03-17 | 2,839 | 2,880 | 2,839 | 2,854 | 93,000 | 2,854 |
| 2025-03-14 | 2,871 | 2,886 | 2,838 | 2,838 | 94,800 | 2,838 |
| 2025-03-13 | 2,889 | 2,910 | 2,879 | 2,879 | 85,400 | 2,879 |
| 2025-03-12 | 2,850 | 2,900 | 2,850 | 2,885 | 120,700 | 2,885 |
| 2025-03-11 | 2,858 | 2,883 | 2,824 | 2,865 | 139,800 | 2,865 |
| 2025-03-10 | 2,920 | 2,939 | 2,907 | 2,928 | 71,700 | 2,928 |
| 2025-03-07 | 2,925 | 2,960 | 2,890 | 2,920 | 89,300 | 2,920 |
| 2025-03-06 | 2,948 | 3,010 | 2,948 | 2,959 | 105,100 | 2,959 |
| 2025-03-05 | 2,895 | 2,970 | 2,895 | 2,950 | 98,400 | 2,950 |
| 2025-03-04 | 2,980 | 2,985 | 2,875 | 2,877 | 194,500 | 2,877 |
| 2025-03-03 | 3,030 | 3,030 | 2,978 | 2,978 | 78,400 | 2,978 |
| 2025-02-28 | 2,973 | 3,000 | 2,948 | 3,000 | 218,300 | 3,000 |
| 2025-02-27 | 2,970 | 3,020 | 2,970 | 3,015 | 64,900 | 3,015 |
| 2025-02-26 | 2,983 | 2,984 | 2,932 | 2,968 | 111,000 | 2,968 |
| 2025-02-25 | 2,998 | 3,030 | 2,984 | 2,993 | 92,100 | 2,993 |
| 2025-02-21 | 2,986 | 3,020 | 2,956 | 3,015 | 150,000 | 3,015 |
| 2025-02-20 | 3,085 | 3,085 | 3,015 | 3,030 | 68,100 | 3,030 |
| 2025-02-19 | 3,050 | 3,120 | 3,035 | 3,100 | 73,800 | 3,100 |
| 2025-02-18 | 3,060 | 3,060 | 3,020 | 3,050 | 83,900 | 3,050 |
| 2025-02-17 | 3,125 | 3,125 | 3,045 | 3,065 | 96,500 | 3,065 |
| 2025-02-14 | 3,155 | 3,180 | 3,115 | 3,120 | 94,000 | 3,120 |
| 2025-02-13 | 3,130 | 3,165 | 3,115 | 3,145 | 115,500 | 3,145 |
| 2025-02-12 | 3,175 | 3,175 | 3,075 | 3,095 | 123,200 | 3,095 |
| 2025-02-10 | 3,155 | 3,190 | 3,125 | 3,140 | 173,500 | 3,140 |
| 2025-02-07 | 3,275 | 3,320 | 3,145 | 3,175 | 394,900 | 3,175 |
| 2025-02-06 | 3,315 | 3,370 | 3,315 | 3,345 | 118,500 | 3,345 |
| 2025-02-05 | 3,335 | 3,375 | 3,295 | 3,305 | 87,800 | 3,305 |
| 2025-02-04 | 3,340 | 3,370 | 3,305 | 3,305 | 88,800 | 3,305 |
| 2025-02-03 | 3,415 | 3,420 | 3,310 | 3,315 | 150,500 | 3,315 |
| 2025-01-31 | 3,410 | 3,425 | 3,380 | 3,415 | 132,400 | 3,415 |
| 2025-01-30 | 3,395 | 3,430 | 3,380 | 3,420 | 62,800 | 3,420 |
| 2025-01-29 | 3,410 | 3,455 | 3,395 | 3,395 | 69,600 | 3,395 |
| 2025-01-28 | 3,365 | 3,410 | 3,360 | 3,400 | 67,900 | 3,400 |
| 2025-01-27 | 3,415 | 3,430 | 3,390 | 3,390 | 85,000 | 3,390 |
| 2025-01-24 | 3,405 | 3,440 | 3,380 | 3,380 | 60,000 | 3,380 |
| 2025-01-23 | 3,385 | 3,400 | 3,365 | 3,400 | 53,500 | 3,400 |
| 2025-01-22 | 3,380 | 3,405 | 3,360 | 3,380 | 61,100 | 3,380 |
| 2025-01-21 | 3,380 | 3,395 | 3,350 | 3,365 | 46,900 | 3,365 |
| 2025-01-20 | 3,360 | 3,375 | 3,345 | 3,365 | 50,000 | 3,365 |
| 2025-01-17 | 3,350 | 3,370 | 3,330 | 3,350 | 61,500 | 3,350 |
| 2025-01-16 | 3,385 | 3,410 | 3,370 | 3,375 | 61,800 | 3,375 |
| 2025-01-15 | 3,375 | 3,395 | 3,350 | 3,375 | 79,400 | 3,375 |
| 2025-01-14 | 3,345 | 3,380 | 3,310 | 3,380 | 89,800 | 3,380 |
| 2025-01-10 | 3,390 | 3,395 | 3,360 | 3,370 | 46,500 | 3,370 |
| 2025-01-09 | 3,440 | 3,465 | 3,390 | 3,395 | 74,100 | 3,395 |
| 2025-01-08 | 3,435 | 3,460 | 3,405 | 3,435 | 79,900 | 3,435 |
| 2025-01-07 | 3,480 | 3,510 | 3,450 | 3,450 | 68,800 | 3,450 |
| 2025-01-06 | 3,610 | 3,625 | 3,475 | 3,480 | 91,600 | 3,480 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1988-09-27]1株→1.2株 [1985-03-27]1株→1.15株