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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,410 | 3,425 | 3,355 | 3,365 | 57,300 | 3,365 |
| 2024-07-25 | 3,480 | 3,480 | 3,405 | 3,420 | 68,000 | 3,420 |
| 2024-07-24 | 3,505 | 3,540 | 3,470 | 3,505 | 53,100 | 3,505 |
| 2024-07-23 | 3,500 | 3,530 | 3,495 | 3,515 | 34,200 | 3,515 |
| 2024-07-22 | 3,515 | 3,545 | 3,470 | 3,470 | 40,100 | 3,470 |
| 2024-07-19 | 3,480 | 3,535 | 3,480 | 3,515 | 51,200 | 3,515 |
| 2024-07-18 | 3,520 | 3,565 | 3,500 | 3,520 | 42,800 | 3,520 |
| 2024-07-17 | 3,550 | 3,570 | 3,515 | 3,555 | 55,200 | 3,555 |
| 2024-07-16 | 3,540 | 3,585 | 3,520 | 3,540 | 50,600 | 3,540 |
| 2024-07-12 | 3,565 | 3,580 | 3,540 | 3,565 | 40,400 | 3,565 |
| 2024-07-11 | 3,610 | 3,630 | 3,565 | 3,600 | 69,400 | 3,600 |
| 2024-07-10 | 3,600 | 3,610 | 3,540 | 3,555 | 89,400 | 3,555 |
| 2024-07-09 | 3,595 | 3,645 | 3,535 | 3,585 | 153,400 | 3,585 |
| 2024-07-08 | 3,575 | 3,595 | 3,545 | 3,570 | 105,400 | 3,570 |
| 2024-07-05 | 3,615 | 3,615 | 3,545 | 3,575 | 77,700 | 3,575 |
| 2024-07-04 | 3,600 | 3,635 | 3,585 | 3,615 | 75,800 | 3,615 |
| 2024-07-03 | 3,550 | 3,595 | 3,545 | 3,590 | 94,000 | 3,590 |
| 2024-07-02 | 3,475 | 3,580 | 3,450 | 3,550 | 138,900 | 3,550 |
| 2024-07-01 | 3,490 | 3,490 | 3,385 | 3,425 | 55,100 | 3,425 |
| 2024-06-28 | 3,455 | 3,475 | 3,430 | 3,440 | 50,500 | 3,440 |
| 2024-06-27 | 3,460 | 3,490 | 3,425 | 3,450 | 38,600 | 3,450 |
| 2024-06-26 | 3,470 | 3,510 | 3,465 | 3,470 | 75,700 | 3,470 |
| 2024-06-25 | 3,450 | 3,495 | 3,445 | 3,475 | 85,300 | 3,475 |
| 2024-06-24 | 3,455 | 3,505 | 3,435 | 3,450 | 146,500 | 3,450 |
| 2024-06-21 | 3,410 | 3,490 | 3,410 | 3,420 | 163,900 | 3,420 |
| 2024-06-20 | 3,255 | 3,410 | 3,240 | 3,400 | 150,200 | 3,400 |
| 2024-06-19 | 3,245 | 3,265 | 3,210 | 3,240 | 34,000 | 3,240 |
| 2024-06-18 | 3,185 | 3,250 | 3,165 | 3,210 | 42,800 | 3,210 |
| 2024-06-17 | 3,180 | 3,185 | 3,150 | 3,170 | 48,100 | 3,170 |
| 2024-06-14 | 3,110 | 3,185 | 3,090 | 3,180 | 79,000 | 3,180 |
| 2024-06-13 | 3,160 | 3,180 | 3,115 | 3,120 | 43,600 | 3,120 |
| 2024-06-12 | 3,125 | 3,195 | 3,115 | 3,165 | 51,200 | 3,165 |
| 2024-06-11 | 3,105 | 3,150 | 3,105 | 3,125 | 52,500 | 3,125 |
| 2024-06-10 | 3,125 | 3,155 | 3,090 | 3,115 | 75,200 | 3,115 |
| 2024-06-07 | 3,180 | 3,205 | 3,130 | 3,130 | 42,600 | 3,130 |
| 2024-06-06 | 3,265 | 3,265 | 3,185 | 3,210 | 44,900 | 3,210 |
| 2024-06-05 | 3,245 | 3,265 | 3,225 | 3,240 | 42,900 | 3,240 |
| 2024-06-04 | 3,205 | 3,270 | 3,205 | 3,260 | 54,500 | 3,260 |
| 2024-06-03 | 3,220 | 3,275 | 3,210 | 3,255 | 78,600 | 3,255 |
| 2024-05-31 | 3,175 | 3,205 | 3,165 | 3,180 | 115,100 | 3,180 |
| 2024-05-30 | 3,095 | 3,160 | 3,095 | 3,150 | 50,300 | 3,150 |
| 2024-05-29 | 3,100 | 3,160 | 3,095 | 3,125 | 57,500 | 3,125 |
| 2024-05-28 | 3,090 | 3,130 | 3,080 | 3,110 | 51,900 | 3,110 |
| 2024-05-27 | 3,100 | 3,120 | 3,085 | 3,100 | 66,100 | 3,100 |
| 2024-05-24 | 2,970 | 3,065 | 2,970 | 3,065 | 68,800 | 3,065 |
| 2024-05-23 | 2,960 | 3,015 | 2,938 | 2,998 | 34,700 | 2,998 |
| 2024-05-22 | 3,025 | 3,025 | 2,970 | 2,980 | 55,600 | 2,980 |
| 2024-05-21 | 3,045 | 3,060 | 3,005 | 3,030 | 37,900 | 3,030 |
| 2024-05-20 | 3,015 | 3,070 | 2,991 | 3,045 | 38,900 | 3,045 |
| 2024-05-17 | 3,035 | 3,040 | 2,999 | 3,010 | 42,100 | 3,010 |
| 2024-05-16 | 2,990 | 3,040 | 2,974 | 3,035 | 67,700 | 3,035 |
| 2024-05-15 | 3,120 | 3,135 | 3,015 | 3,015 | 50,700 | 3,015 |
| 2024-05-14 | 3,170 | 3,190 | 3,085 | 3,110 | 66,300 | 3,110 |
| 2024-05-13 | 3,330 | 3,385 | 3,180 | 3,180 | 117,200 | 3,180 |
| 2024-05-10 | 3,220 | 3,240 | 3,200 | 3,225 | 45,700 | 3,225 |
| 2024-05-09 | 3,235 | 3,275 | 3,210 | 3,225 | 74,700 | 3,225 |
| 2024-05-08 | 3,240 | 3,285 | 3,205 | 3,275 | 70,100 | 3,275 |
| 2024-05-07 | 3,185 | 3,240 | 3,175 | 3,230 | 57,300 | 3,230 |
| 2024-05-02 | 3,185 | 3,185 | 3,145 | 3,155 | 18,900 | 3,155 |
| 2024-05-01 | 3,150 | 3,190 | 3,140 | 3,185 | 45,100 | 3,185 |
| 2024-04-30 | 3,165 | 3,180 | 3,130 | 3,180 | 53,400 | 3,180 |
| 2024-04-26 | 3,135 | 3,165 | 3,115 | 3,155 | 49,800 | 3,155 |
| 2024-04-25 | 3,105 | 3,155 | 3,095 | 3,135 | 44,500 | 3,135 |
| 2024-04-24 | 3,130 | 3,155 | 3,105 | 3,125 | 36,900 | 3,125 |
| 2024-04-23 | 3,130 | 3,135 | 3,090 | 3,105 | 21,700 | 3,105 |
| 2024-04-22 | 3,080 | 3,145 | 3,040 | 3,120 | 84,700 | 3,120 |
| 2024-04-19 | 3,115 | 3,120 | 3,020 | 3,050 | 51,100 | 3,050 |
| 2024-04-18 | 3,045 | 3,125 | 3,030 | 3,120 | 55,100 | 3,120 |
| 2024-04-17 | 3,105 | 3,110 | 3,005 | 3,060 | 45,800 | 3,060 |
| 2024-04-16 | 3,105 | 3,105 | 3,020 | 3,070 | 51,200 | 3,070 |
| 2024-04-15 | 3,085 | 3,135 | 3,080 | 3,125 | 41,500 | 3,125 |
| 2024-04-12 | 3,130 | 3,170 | 3,115 | 3,145 | 84,700 | 3,145 |
| 2024-04-11 | 3,070 | 3,105 | 3,050 | 3,105 | 44,200 | 3,105 |
| 2024-04-10 | 3,060 | 3,115 | 3,055 | 3,105 | 42,700 | 3,105 |
| 2024-04-09 | 3,040 | 3,075 | 3,025 | 3,060 | 41,500 | 3,060 |
| 2024-04-08 | 3,000 | 3,055 | 2,993 | 3,040 | 44,200 | 3,040 |
| 2024-04-05 | 3,005 | 3,025 | 2,938 | 2,988 | 45,000 | 2,988 |
| 2024-04-04 | 3,050 | 3,060 | 3,030 | 3,030 | 40,200 | 3,030 |
| 2024-04-03 | 2,993 | 3,035 | 2,976 | 3,000 | 57,900 | 3,000 |
| 2024-04-02 | 3,070 | 3,075 | 3,010 | 3,030 | 55,900 | 3,030 |
| 2024-04-01 | 3,065 | 3,090 | 3,040 | 3,070 | 56,400 | 3,070 |
| 2024-03-29 | 2,990 | 3,065 | 2,990 | 3,040 | 44,700 | 3,040 |
| 2024-03-28 | 3,005 | 3,040 | 3,000 | 3,005 | 46,500 | 3,005 |
| 2024-03-27 | 3,040 | 3,095 | 3,025 | 3,050 | 84,900 | 3,050 |
| 2024-03-26 | 3,025 | 3,055 | 3,020 | 3,020 | 62,600 | 3,020 |
| 2024-03-25 | 3,040 | 3,100 | 3,025 | 3,025 | 74,200 | 3,025 |
| 2024-03-22 | 3,080 | 3,100 | 3,050 | 3,075 | 52,000 | 3,075 |
| 2024-03-21 | 3,050 | 3,085 | 3,050 | 3,065 | 47,200 | 3,065 |
| 2024-03-19 | 3,015 | 3,065 | 2,997 | 3,045 | 55,300 | 3,045 |
| 2024-03-18 | 3,025 | 3,075 | 3,010 | 3,050 | 39,600 | 3,050 |
| 2024-03-15 | 3,000 | 3,050 | 2,987 | 3,010 | 323,000 | 3,010 |
| 2024-03-14 | 2,999 | 3,035 | 2,937 | 3,030 | 76,500 | 3,030 |
| 2024-03-13 | 2,952 | 3,005 | 2,931 | 2,990 | 104,300 | 2,990 |
| 2024-03-12 | 2,912 | 2,934 | 2,869 | 2,933 | 117,000 | 2,933 |
| 2024-03-11 | 3,000 | 3,015 | 2,936 | 2,962 | 101,900 | 2,962 |
| 2024-03-08 | 2,970 | 3,070 | 2,949 | 3,040 | 153,600 | 3,040 |
| 2024-03-07 | 3,125 | 3,130 | 3,035 | 3,040 | 93,000 | 3,040 |
| 2024-03-06 | 3,075 | 3,125 | 3,035 | 3,105 | 86,800 | 3,105 |
| 2024-03-05 | 3,045 | 3,095 | 3,030 | 3,080 | 77,700 | 3,080 |
| 2024-03-04 | 3,080 | 3,080 | 3,010 | 3,035 | 128,300 | 3,035 |
| 2024-03-01 | 3,130 | 3,155 | 3,085 | 3,100 | 62,000 | 3,100 |
| 2024-02-29 | 3,170 | 3,175 | 3,090 | 3,130 | 117,500 | 3,130 |
| 2024-02-28 | 3,160 | 3,200 | 3,145 | 3,170 | 109,100 | 3,170 |
| 2024-02-27 | 3,110 | 3,180 | 3,100 | 3,170 | 102,200 | 3,170 |
| 2024-02-26 | 3,150 | 3,150 | 3,110 | 3,125 | 77,800 | 3,125 |
| 2024-02-22 | 3,090 | 3,120 | 3,075 | 3,105 | 83,700 | 3,105 |
| 2024-02-21 | 3,065 | 3,105 | 3,045 | 3,060 | 68,000 | 3,060 |
| 2024-02-20 | 3,080 | 3,115 | 3,045 | 3,075 | 84,000 | 3,075 |
| 2024-02-19 | 3,000 | 3,050 | 2,990 | 3,040 | 79,800 | 3,040 |
| 2024-02-16 | 2,978 | 3,055 | 2,974 | 3,030 | 116,800 | 3,030 |
| 2024-02-15 | 3,005 | 3,005 | 2,929 | 2,953 | 80,500 | 2,953 |
| 2024-02-14 | 3,055 | 3,060 | 2,932 | 2,955 | 134,200 | 2,955 |
| 2024-02-13 | 3,000 | 3,080 | 2,981 | 3,070 | 143,700 | 3,070 |
| 2024-02-09 | 2,868 | 2,984 | 2,832 | 2,978 | 220,100 | 2,978 |
| 2024-02-08 | 3,000 | 3,010 | 2,871 | 2,874 | 393,500 | 2,874 |
| 2024-02-07 | 3,150 | 3,215 | 3,140 | 3,210 | 118,400 | 3,210 |
| 2024-02-06 | 3,110 | 3,185 | 3,090 | 3,170 | 93,500 | 3,170 |
| 2024-02-05 | 3,070 | 3,110 | 3,065 | 3,100 | 76,100 | 3,100 |
| 2024-02-02 | 3,085 | 3,085 | 3,040 | 3,050 | 60,200 | 3,050 |
| 2024-02-01 | 3,055 | 3,070 | 3,025 | 3,050 | 71,000 | 3,050 |
| 2024-01-31 | 3,025 | 3,080 | 3,000 | 3,080 | 264,900 | 3,080 |
| 2024-01-30 | 3,050 | 3,080 | 3,035 | 3,035 | 49,300 | 3,035 |
| 2024-01-29 | 3,035 | 3,065 | 3,035 | 3,045 | 50,600 | 3,045 |
| 2024-01-26 | 3,025 | 3,055 | 3,015 | 3,025 | 66,100 | 3,025 |
| 2024-01-25 | 3,020 | 3,050 | 2,990 | 3,025 | 71,000 | 3,025 |
| 2024-01-24 | 3,050 | 3,065 | 3,015 | 3,040 | 60,700 | 3,040 |
| 2024-01-23 | 3,120 | 3,130 | 3,050 | 3,060 | 65,900 | 3,060 |
| 2024-01-22 | 3,105 | 3,140 | 3,095 | 3,105 | 55,500 | 3,105 |
| 2024-01-19 | 3,095 | 3,110 | 3,055 | 3,080 | 75,800 | 3,080 |
| 2024-01-18 | 3,050 | 3,130 | 3,050 | 3,080 | 111,300 | 3,080 |
| 2024-01-17 | 3,100 | 3,135 | 3,030 | 3,045 | 141,900 | 3,045 |
| 2024-01-16 | 3,010 | 3,030 | 2,982 | 2,984 | 76,100 | 2,984 |
| 2024-01-15 | 2,980 | 3,010 | 2,949 | 3,010 | 72,000 | 3,010 |
| 2024-01-12 | 2,980 | 2,988 | 2,921 | 2,953 | 101,400 | 2,953 |
| 2024-01-11 | 2,932 | 2,950 | 2,920 | 2,940 | 85,800 | 2,940 |
| 2024-01-10 | 2,910 | 2,931 | 2,890 | 2,901 | 82,800 | 2,901 |
| 2024-01-09 | 2,850 | 2,911 | 2,847 | 2,903 | 84,500 | 2,903 |
| 2024-01-05 | 2,894 | 2,915 | 2,830 | 2,830 | 89,100 | 2,830 |
| 2024-01-04 | 2,909 | 2,909 | 2,844 | 2,876 | 91,900 | 2,876 |
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
