1. HOME >
  2. 株価時系列 >
  3. 6588 >
  4. 2020年

6588 東芝テック(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303,7803,7953,7003,725141,8003,725
2020-12-293,7703,8153,7703,80095,3003,800
2020-12-283,7403,7603,7003,725119,0003,725
2020-12-253,6653,7353,6453,71561,1003,715
2020-12-243,6503,6903,6453,68064,1003,680
2020-12-233,6003,6703,6003,63568,6003,635
2020-12-223,6953,7003,6203,63075,5003,630
2020-12-213,7303,7553,6853,725123,8003,725
2020-12-183,7753,7903,7003,700129,1003,700
2020-12-173,7503,8053,7153,80585,9003,805
2020-12-163,8753,8853,7753,780103,7003,780
2020-12-153,8653,8903,8553,86045,0003,860
2020-12-143,8503,9403,8503,88585,0003,885
2020-12-113,8853,9053,8503,86584,2003,865
2020-12-103,9153,9403,8653,88042,5003,880
2020-12-093,9003,9203,8603,92074,1003,920
2020-12-083,9003,9253,8853,90596,1003,905
2020-12-073,9203,9303,8703,870116,4003,870
2020-12-043,9303,9303,8803,900110,2003,900
2020-12-033,8853,9353,8453,900156,2003,900
2020-12-023,8203,8753,8003,865216,0003,865
2020-12-013,7503,7953,7103,750195,8003,750
2020-11-303,8503,8503,7003,750277,5003,750
2020-11-273,9603,9803,8503,875191,4003,875
2020-11-263,9203,9453,8753,935110,9003,935
2020-11-254,0204,0203,9353,950156,5003,950
2020-11-244,0404,0403,9703,975127,7003,975
2020-11-204,0404,0453,9854,010107,2004,010
2020-11-194,0804,1054,0354,070109,0004,070
2020-11-184,2004,2104,1004,150138,7004,150
2020-11-174,2654,2654,1804,220115,6004,220
2020-11-164,2654,2804,2004,230122,1004,230
2020-11-134,2904,3004,1804,225227,3004,225
2020-11-124,3654,3704,3104,340184,0004,340
2020-11-114,3004,3704,2154,370223,0004,370
2020-11-104,3754,4304,1554,235374,0004,235
2020-11-094,2204,3354,2154,305173,2004,305
2020-11-064,1804,2404,1604,210157,4004,210
2020-11-054,2004,2354,1404,205193,3004,205
2020-11-044,1604,2004,0904,185168,1004,185
2020-11-024,1454,1754,1204,140187,7004,140
2020-10-304,2504,2504,1604,170131,4004,170
2020-10-294,2704,3254,2404,275102,1004,275
2020-10-284,3054,3254,2504,29589,6004,295
2020-10-274,2504,3004,1854,30082,8004,300
2020-10-264,2854,3004,2254,27088,4004,270
2020-10-234,2654,3004,2304,25579,2004,255
2020-10-224,2754,2904,2054,24577,7004,245
2020-10-214,2504,3054,2404,29571,0004,295
2020-10-204,2904,3404,2454,250135,8004,250
2020-10-194,2904,3204,2554,30075,6004,300
2020-10-164,3004,3254,2954,29587,9004,295
2020-10-154,3354,3554,3004,32594,1004,325
2020-10-144,3854,4104,3454,360105,7004,360
2020-10-134,4554,4654,3754,42595,2004,425
2020-10-124,4254,4304,3554,41064,1004,410
2020-10-094,4504,4554,3804,41580,1004,415
2020-10-084,4604,4654,4304,450108,3004,450
2020-10-074,4354,4654,4004,455120,7004,455
2020-10-064,4754,4804,4454,475119,4004,475
2020-10-054,4304,5354,4304,465193,7004,465
2020-10-024,4654,4654,3154,360201,4004,360
2020-09-304,4004,4304,3604,395172,6004,395
2020-09-294,2254,4204,2054,410162,7004,410
2020-09-284,4504,4754,3904,435139,0004,435
2020-09-254,4654,4954,4004,405102,7004,405
2020-09-244,4954,5154,4404,445154,6004,445
2020-09-234,5154,5404,4154,505155,5004,505
2020-09-184,6604,6604,5604,585202,4004,585
2020-09-174,6904,7054,6104,64577,9004,645
2020-09-164,7104,7404,6604,69572,2004,695
2020-09-154,7054,7204,6104,72081,5004,720
2020-09-144,7154,7454,6904,73583,9004,735
2020-09-114,6854,7654,6454,720113,8004,720
2020-09-104,5954,6804,5704,680134,1004,680
2020-09-094,4604,5804,4604,575102,1004,575
2020-09-084,5354,5554,5054,54583,6004,545
2020-09-074,5254,5554,4904,54571,8004,545
2020-09-044,4654,5304,4354,52566,4004,525
2020-09-034,6254,6254,5004,54573,8004,545
2020-09-024,5004,5854,4754,585148,3004,585
2020-09-014,4754,4954,4454,48585,5004,485
2020-08-314,4354,4554,4054,435114,8004,435
2020-08-284,4854,5004,3204,380163,9004,380
2020-08-274,4004,4604,3854,445114,9004,445
2020-08-264,3854,3854,3404,35056,0004,350
2020-08-254,4154,4554,3804,41590,5004,415
2020-08-244,3604,4104,3604,37571,9004,375
2020-08-214,4504,4504,3554,35550,8004,355
2020-08-204,3904,4454,3604,395108,0004,395
2020-08-194,4004,4254,3554,395101,9004,395
2020-08-184,4554,4554,3704,375136,3004,375
2020-08-174,4354,4804,4154,430106,2004,430
2020-08-144,4104,4104,3104,380150,2004,380
2020-08-134,3504,4554,3354,410213,3004,410
2020-08-124,3054,4554,1754,290326,4004,290
2020-08-114,2554,2954,1454,285325,9004,285
2020-08-074,2454,2854,2004,230104,9004,230
2020-08-064,2354,3004,1904,225105,7004,225
2020-08-054,2204,2654,1454,225136,6004,225
2020-08-044,1654,2454,1254,230145,2004,230
2020-08-034,0404,1554,0204,120128,1004,120
2020-07-314,1404,1704,0354,045100,8004,045
2020-07-304,3004,3104,1704,190145,0004,190
2020-07-294,3954,4004,2554,25598,0004,255
2020-07-284,4004,4454,3654,38543,5004,385
2020-07-274,4454,4754,3554,435250,3004,435
2020-07-224,4304,4804,4154,46560,6004,465
2020-07-214,4704,4754,4004,400116,4004,400
2020-07-204,3604,4254,3504,400115,7004,400
2020-07-174,2604,3654,2604,36088,5004,360
2020-07-164,2254,3604,1954,33096,3004,330
2020-07-154,2954,3454,2754,29566,6004,295
2020-07-144,3454,3604,2554,320114,7004,320
2020-07-134,2504,3254,2354,29592,8004,295
2020-07-104,2404,2654,1804,20596,5004,205
2020-07-094,1004,1954,0704,17582,8004,175
2020-07-084,2004,2254,1404,180100,9004,180
2020-07-074,3504,3654,2204,260177,3004,260
2020-07-064,3054,3704,2954,350115,0004,350
2020-07-034,2004,3054,1804,275178,0004,275
2020-07-024,1304,1504,0554,115111,9004,115
2020-07-014,0904,2254,0904,145213,7004,145
2020-06-304,0804,1704,0404,120319,9004,120
2020-06-294,0804,1304,0754,100166,1004,100
2020-06-264,1404,1654,1004,120131,9004,120
2020-06-254,1554,1704,1104,150131,4004,150
2020-06-244,2454,2554,1854,200133,1004,200
2020-06-234,1904,3304,1904,270498,8004,270
2020-06-224,0554,3304,0554,260450,5004,260
2020-06-193,9904,0603,9654,020553,3004,020
2020-06-183,9003,9853,8503,975158,6003,975
2020-06-173,9403,9753,8653,930159,6003,930
2020-06-163,9253,9853,9003,985143,2003,985
2020-06-153,8603,9703,8603,890121,7003,890
2020-06-123,9053,9103,8353,890145,5003,890
2020-06-113,9453,9903,8953,910120,3003,910
2020-06-103,8754,0103,8503,990226,1003,990
2020-06-093,9453,9803,8503,900113,9003,900
2020-06-083,8703,9903,8103,955223,3003,955
2020-06-053,9353,9353,7803,81088,5003,810
2020-06-043,9654,0303,8903,950336,9003,950
2020-06-033,8453,8803,7753,875161,5003,875
2020-06-023,8403,8553,7503,815159,4003,815
2020-06-013,7353,8503,6553,845424,8003,845
2020-05-293,8003,8053,6803,745381,8003,745
2020-05-283,8753,8853,6803,745273,2003,745
2020-05-273,8153,8703,6203,850352,2003,850
2020-05-263,9304,0603,8704,025266,8004,025
2020-05-253,8653,8903,7803,890117,8003,890
2020-05-223,7053,8053,6853,79592,3003,795
2020-05-213,6653,7653,6553,685146,1003,685
2020-05-203,6903,7503,5153,635201,7003,635
2020-05-193,3703,5203,2753,515224,5003,515
2020-05-183,4003,4253,3303,40066,0003,400
2020-05-153,3653,3953,2953,36593,7003,365
2020-05-143,4803,4803,3553,39587,9003,395
2020-05-133,5553,5553,5053,52550,0003,525
2020-05-123,5753,6303,5703,61043,5003,610
2020-05-113,5353,5553,5003,55557,2003,555
2020-05-083,5403,5453,4703,52051,5003,520
2020-05-073,4953,5303,4503,48552,1003,485
2020-05-013,4503,5003,4053,49565,7003,495
2020-04-303,5003,5603,4453,520134,4003,520
2020-04-283,4203,4653,3703,43067,6003,430
2020-04-273,4153,4303,3203,42099,9003,420
2020-04-243,4053,4053,3253,37565,1003,375
2020-04-233,4803,5103,3853,44078,7003,440
2020-04-223,4853,4853,3903,46055,1003,460
2020-04-213,5703,5703,4953,51585,8003,515
2020-04-203,6153,6203,5253,59051,7003,590
2020-04-173,6553,6603,5453,610109,6003,610
2020-04-163,5453,5953,4853,590102,2003,590
2020-04-153,4653,5053,3853,455149,8003,455
2020-04-143,4153,4703,3903,45561,3003,455
2020-04-133,4803,4803,3753,38048,0003,380
2020-04-103,4753,4803,3703,48064,7003,480
2020-04-093,3853,5003,3703,495137,4003,495
2020-04-083,3253,4003,2153,32562,7003,325
2020-04-073,2853,4003,2003,32592,5003,325
2020-04-063,0703,2603,0653,22575,8003,225
2020-04-033,1203,1653,0353,08573,2003,085
2020-04-023,0453,1653,0053,07084,4003,070
2020-04-013,3553,3853,0903,110158,6003,110
2020-03-313,4603,5153,3353,400115,1003,400
2020-03-303,5153,5253,2753,485216,1003,485
2020-03-273,6653,7503,4603,580176,9003,580
2020-03-263,4703,5753,3803,525145,0003,525
2020-03-253,4903,6053,3453,475159,6003,475
2020-03-243,1653,2803,1403,280142,1003,280
2020-03-233,1153,1302,9373,120314,0003,120
2020-03-193,5153,5353,0103,115472,5003,115
2020-03-183,4753,5753,3903,465200,6003,465
2020-03-173,1903,4503,1503,420240,6003,420
2020-03-163,3753,4603,2753,275155,8003,275
2020-03-133,3403,4653,2153,385226,3003,385
2020-03-123,5353,6603,5103,515218,1003,515
2020-03-113,7203,7253,6103,615137,2003,615
2020-03-103,6653,7453,5803,740199,4003,740
2020-03-093,9253,9403,6953,735215,3003,735
2020-03-064,0854,1354,0154,065186,9004,065
2020-03-054,1704,2754,1154,155177,4004,155
2020-03-044,0654,1504,0604,100141,9004,100
2020-03-034,1554,1954,1204,125216,7004,125
2020-03-023,9204,1303,9104,100195,0004,100
2020-02-283,9104,0153,8853,980237,9003,980
2020-02-273,9504,0053,9153,980161,3003,980
2020-02-263,9904,0203,9254,000165,2004,000
2020-02-254,0004,0403,9454,035165,8004,035
2020-02-214,1204,1854,1004,140182,6004,140
2020-02-204,2004,2204,1604,16087,1004,160
2020-02-194,2604,2654,1954,21083,0004,210
2020-02-184,3104,3254,1954,20598,8004,205
2020-02-174,3354,3904,3204,35095,4004,350
2020-02-144,3404,4004,3204,400131,1004,400
2020-02-134,3704,4354,3454,360124,6004,360
2020-02-124,3904,4004,3354,350145,0004,350
2020-02-104,3904,4204,3654,375114,6004,375
2020-02-074,3854,4354,2604,395505,4004,395
2020-02-064,4854,5704,4604,525214,8004,525
2020-02-054,4254,4654,4004,440130,0004,440
2020-02-044,3204,4204,3204,390109,1004,390
2020-02-034,2504,3654,2454,330132,3004,330
2020-01-314,3354,3754,3154,325107,0004,325
2020-01-304,4554,4554,2954,325148,2004,325
2020-01-294,4504,4854,3954,48092,4004,480
2020-01-284,4304,4754,3904,415132,7004,415
2020-01-274,4804,5004,4204,485110,8004,485
2020-01-244,5204,5554,5004,545103,7004,545
2020-01-234,5704,5704,4904,500103,3004,500
2020-01-224,5754,5754,4854,525164,6004,525
2020-01-214,5604,5754,4954,51073,4004,510
2020-01-204,5654,6154,5654,575105,9004,575
2020-01-174,5504,6254,5504,615109,7004,615
2020-01-164,5104,5704,4954,54074,2004,540
2020-01-154,5404,5554,4904,51080,3004,510
2020-01-144,5454,5554,4754,545176,4004,545
2020-01-104,5754,6054,5554,565187,6004,565
2020-01-094,6304,6454,6254,63582,3004,635
2020-01-084,5304,5954,4904,575161,7004,575
2020-01-074,4904,6004,4604,595171,6004,595
2020-01-064,4554,5254,4454,495140,3004,495

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