6588 東芝テック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,0353,0402,9993,01042,1003,010
2024-05-162,9903,0402,9743,03567,7003,035
2024-05-153,1203,1353,0153,01550,7003,015
2024-05-143,1703,1903,0853,11066,3003,110
2024-05-133,3303,3853,1803,180117,2003,180
2024-05-103,2203,2403,2003,22545,7003,225
2024-05-093,2353,2753,2103,22574,7003,225
2024-05-083,2403,2853,2053,27570,1003,275
2024-05-073,1853,2403,1753,23057,3003,230
2024-05-023,1853,1853,1453,15518,9003,155
2024-05-013,1503,1903,1403,18545,1003,185
2024-04-303,1653,1803,1303,18053,4003,180
2024-04-263,1353,1653,1153,15549,8003,155
2024-04-253,1053,1553,0953,13544,5003,135
2024-04-243,1303,1553,1053,12536,9003,125
2024-04-233,1303,1353,0903,10521,7003,105
2024-04-223,0803,1453,0403,12084,7003,120
2024-04-193,1153,1203,0203,05051,1003,050
2024-04-183,0453,1253,0303,12055,1003,120
2024-04-173,1053,1103,0053,06045,8003,060
2024-04-163,1053,1053,0203,07051,2003,070
2024-04-153,0853,1353,0803,12541,5003,125
2024-04-123,1303,1703,1153,14584,7003,145
2024-04-113,0703,1053,0503,10544,2003,105
2024-04-103,0603,1153,0553,10542,7003,105
2024-04-093,0403,0753,0253,06041,5003,060
2024-04-083,0003,0552,9933,04044,2003,040
2024-04-053,0053,0252,9382,98845,0002,988
2024-04-043,0503,0603,0303,03040,2003,030
2024-04-032,9933,0352,9763,00057,9003,000
2024-04-023,0703,0753,0103,03055,9003,030
2024-04-013,0653,0903,0403,07056,4003,070
2024-03-292,9903,0652,9903,04044,7003,040
2024-03-283,0053,0403,0003,00546,5003,005
2024-03-273,0403,0953,0253,05084,9003,050
2024-03-263,0253,0553,0203,02062,6003,020
2024-03-253,0403,1003,0253,02574,2003,025
2024-03-223,0803,1003,0503,07552,0003,075
2024-03-213,0503,0853,0503,06547,2003,065
2024-03-193,0153,0652,9973,04555,3003,045
2024-03-183,0253,0753,0103,05039,6003,050
2024-03-153,0003,0502,9873,010323,0003,010
2024-03-142,9993,0352,9373,03076,5003,030
2024-03-132,9523,0052,9312,990104,3002,990
2024-03-122,9122,9342,8692,933117,0002,933
2024-03-113,0003,0152,9362,962101,9002,962
2024-03-082,9703,0702,9493,040153,6003,040
2024-03-073,1253,1303,0353,04093,0003,040
2024-03-063,0753,1253,0353,10586,8003,105
2024-03-053,0453,0953,0303,08077,7003,080
2024-03-043,0803,0803,0103,035128,3003,035
2024-03-013,1303,1553,0853,10062,0003,100
2024-02-293,1703,1753,0903,130117,5003,130
2024-02-283,1603,2003,1453,170109,1003,170
2024-02-273,1103,1803,1003,170102,2003,170
2024-02-263,1503,1503,1103,12577,8003,125
2024-02-223,0903,1203,0753,10583,7003,105
2024-02-213,0653,1053,0453,06068,0003,060
2024-02-203,0803,1153,0453,07584,0003,075
2024-02-193,0003,0502,9903,04079,8003,040
2024-02-162,9783,0552,9743,030116,8003,030
2024-02-153,0053,0052,9292,95380,5002,953
2024-02-143,0553,0602,9322,955134,2002,955
2024-02-133,0003,0802,9813,070143,7003,070
2024-02-092,8682,9842,8322,978220,1002,978
2024-02-083,0003,0102,8712,874393,5002,874
2024-02-073,1503,2153,1403,210118,4003,210
2024-02-063,1103,1853,0903,17093,5003,170
2024-02-053,0703,1103,0653,10076,1003,100
2024-02-023,0853,0853,0403,05060,2003,050
2024-02-013,0553,0703,0253,05071,0003,050
2024-01-313,0253,0803,0003,080264,9003,080
2024-01-303,0503,0803,0353,03549,3003,035
2024-01-293,0353,0653,0353,04550,6003,045
2024-01-263,0253,0553,0153,02566,1003,025
2024-01-253,0203,0502,9903,02571,0003,025
2024-01-243,0503,0653,0153,04060,7003,040
2024-01-233,1203,1303,0503,06065,9003,060
2024-01-223,1053,1403,0953,10555,5003,105
2024-01-193,0953,1103,0553,08075,8003,080
2024-01-183,0503,1303,0503,080111,3003,080
2024-01-173,1003,1353,0303,045141,9003,045
2024-01-163,0103,0302,9822,98476,1002,984
2024-01-152,9803,0102,9493,01072,0003,010
2024-01-122,9802,9882,9212,953101,4002,953
2024-01-112,9322,9502,9202,94085,8002,940
2024-01-102,9102,9312,8902,90182,8002,901
2024-01-092,8502,9112,8472,90384,5002,903
2024-01-052,8942,9152,8302,83089,1002,830
2024-01-042,9092,9092,8442,87691,9002,876

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