9633 東京テアトル(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 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,080 | 1,080 | 1,076 | 1,076 | 4,400 | 1,076 |
| 2025-05-21 | 1,085 | 1,085 | 1,078 | 1,078 | 3,200 | 1,078 |
| 2025-05-20 | 1,085 | 1,086 | 1,080 | 1,080 | 2,800 | 1,080 |
| 2025-05-19 | 1,083 | 1,086 | 1,079 | 1,086 | 8,800 | 1,086 |
| 2025-05-16 | 1,090 | 1,093 | 1,080 | 1,080 | 14,800 | 1,080 |
| 2025-05-15 | 1,094 | 1,096 | 1,085 | 1,085 | 30,700 | 1,085 |
| 2025-05-14 | 1,098 | 1,098 | 1,092 | 1,094 | 8,700 | 1,094 |
| 2025-05-13 | 1,095 | 1,098 | 1,092 | 1,098 | 7,200 | 1,098 |
| 2025-05-12 | 1,092 | 1,097 | 1,092 | 1,097 | 8,600 | 1,097 |
| 2025-05-09 | 1,089 | 1,096 | 1,088 | 1,092 | 6,600 | 1,092 |
| 2025-05-08 | 1,091 | 1,094 | 1,087 | 1,089 | 7,500 | 1,089 |
| 2025-05-07 | 1,093 | 1,096 | 1,090 | 1,091 | 8,100 | 1,091 |
| 2025-05-02 | 1,092 | 1,093 | 1,090 | 1,091 | 2,100 | 1,091 |
| 2025-05-01 | 1,092 | 1,094 | 1,091 | 1,094 | 2,800 | 1,094 |
| 2025-04-30 | 1,096 | 1,096 | 1,092 | 1,092 | 4,000 | 1,092 |
| 2025-04-28 | 1,091 | 1,096 | 1,091 | 1,096 | 6,700 | 1,096 |
| 2025-04-25 | 1,097 | 1,097 | 1,092 | 1,095 | 4,700 | 1,095 |
| 2025-04-24 | 1,097 | 1,097 | 1,094 | 1,097 | 4,400 | 1,097 |
| 2025-04-23 | 1,096 | 1,097 | 1,091 | 1,096 | 4,700 | 1,096 |
| 2025-04-22 | 1,094 | 1,096 | 1,088 | 1,096 | 3,700 | 1,096 |
| 2025-04-21 | 1,094 | 1,095 | 1,090 | 1,095 | 5,100 | 1,095 |
| 2025-04-18 | 1,083 | 1,091 | 1,083 | 1,091 | 6,900 | 1,091 |
| 2025-04-17 | 1,083 | 1,083 | 1,080 | 1,083 | 2,400 | 1,083 |
| 2025-04-16 | 1,079 | 1,081 | 1,077 | 1,080 | 6,400 | 1,080 |
| 2025-04-15 | 1,075 | 1,078 | 1,074 | 1,078 | 3,900 | 1,078 |
| 2025-04-14 | 1,078 | 1,078 | 1,071 | 1,075 | 5,700 | 1,075 |
| 2025-04-11 | 1,061 | 1,071 | 1,052 | 1,071 | 6,900 | 1,071 |
| 2025-04-10 | 1,060 | 1,067 | 1,058 | 1,067 | 10,600 | 1,067 |
| 2025-04-09 | 1,049 | 1,049 | 1,032 | 1,036 | 12,800 | 1,036 |
| 2025-04-08 | 1,028 | 1,054 | 1,028 | 1,054 | 19,700 | 1,054 |
| 2025-04-07 | 1,000 | 1,034 | 1,000 | 1,017 | 46,400 | 1,017 |
| 2025-04-04 | 1,069 | 1,069 | 1,046 | 1,051 | 34,500 | 1,051 |
| 2025-04-03 | 1,069 | 1,074 | 1,060 | 1,070 | 14,500 | 1,070 |
| 2025-04-02 | 1,080 | 1,080 | 1,072 | 1,072 | 6,400 | 1,072 |
| 2025-04-01 | 1,074 | 1,078 | 1,073 | 1,075 | 9,100 | 1,075 |
| 2025-03-31 | 1,080 | 1,086 | 1,074 | 1,074 | 11,200 | 1,074 |
| 2025-03-28 | 1,061 | 1,090 | 1,061 | 1,075 | 39,400 | 1,075 |
| 2025-03-27 | 1,130 | 1,130 | 1,105 | 1,125 | 37,200 | 1,125 |
| 2025-03-26 | 1,130 | 1,131 | 1,128 | 1,129 | 10,900 | 1,129 |
| 2025-03-25 | 1,130 | 1,131 | 1,126 | 1,129 | 13,700 | 1,129 |
| 2025-03-24 | 1,129 | 1,129 | 1,127 | 1,129 | 9,600 | 1,129 |
| 2025-03-21 | 1,125 | 1,130 | 1,125 | 1,129 | 13,400 | 1,129 |
| 2025-03-19 | 1,126 | 1,128 | 1,124 | 1,125 | 20,000 | 1,125 |
| 2025-03-18 | 1,122 | 1,126 | 1,122 | 1,126 | 12,100 | 1,126 |
| 2025-03-17 | 1,125 | 1,125 | 1,120 | 1,120 | 13,500 | 1,120 |
| 2025-03-14 | 1,121 | 1,125 | 1,121 | 1,125 | 10,400 | 1,125 |
| 2025-03-13 | 1,120 | 1,123 | 1,119 | 1,121 | 7,600 | 1,121 |
| 2025-03-12 | 1,120 | 1,122 | 1,118 | 1,118 | 8,200 | 1,118 |
| 2025-03-11 | 1,125 | 1,125 | 1,113 | 1,120 | 18,400 | 1,120 |
| 2025-03-10 | 1,117 | 1,125 | 1,116 | 1,125 | 14,500 | 1,125 |
| 2025-03-07 | 1,112 | 1,115 | 1,111 | 1,115 | 5,500 | 1,115 |
| 2025-03-06 | 1,109 | 1,115 | 1,109 | 1,112 | 10,500 | 1,112 |
| 2025-03-05 | 1,108 | 1,109 | 1,106 | 1,109 | 5,000 | 1,109 |
| 2025-03-04 | 1,104 | 1,108 | 1,102 | 1,102 | 6,400 | 1,102 |
| 2025-03-03 | 1,108 | 1,108 | 1,100 | 1,104 | 9,300 | 1,104 |
| 2025-02-28 | 1,105 | 1,107 | 1,097 | 1,103 | 12,400 | 1,103 |
| 2025-02-27 | 1,101 | 1,109 | 1,101 | 1,102 | 13,100 | 1,102 |
| 2025-02-26 | 1,100 | 1,101 | 1,097 | 1,100 | 9,600 | 1,100 |
| 2025-02-25 | 1,096 | 1,103 | 1,096 | 1,100 | 7,200 | 1,100 |
| 2025-02-21 | 1,099 | 1,100 | 1,092 | 1,099 | 7,900 | 1,099 |
| 2025-02-20 | 1,100 | 1,100 | 1,093 | 1,097 | 6,500 | 1,097 |
| 2025-02-19 | 1,101 | 1,101 | 1,098 | 1,098 | 5,700 | 1,098 |
| 2025-02-18 | 1,100 | 1,101 | 1,092 | 1,101 | 7,400 | 1,101 |
| 2025-02-17 | 1,100 | 1,104 | 1,095 | 1,100 | 8,400 | 1,100 |
| 2025-02-14 | 1,099 | 1,099 | 1,090 | 1,098 | 9,400 | 1,098 |
| 2025-02-13 | 1,100 | 1,101 | 1,090 | 1,095 | 12,200 | 1,095 |
| 2025-02-12 | 1,105 | 1,110 | 1,090 | 1,090 | 22,200 | 1,090 |
| 2025-02-10 | 1,094 | 1,104 | 1,093 | 1,104 | 18,500 | 1,104 |
| 2025-02-07 | 1,092 | 1,094 | 1,088 | 1,094 | 11,600 | 1,094 |
| 2025-02-06 | 1,087 | 1,090 | 1,084 | 1,090 | 12,100 | 1,090 |
| 2025-02-05 | 1,085 | 1,087 | 1,083 | 1,087 | 13,100 | 1,087 |
| 2025-02-04 | 1,082 | 1,084 | 1,080 | 1,081 | 5,900 | 1,081 |
| 2025-02-03 | 1,082 | 1,084 | 1,077 | 1,084 | 12,300 | 1,084 |
| 2025-01-31 | 1,076 | 1,082 | 1,071 | 1,082 | 31,000 | 1,082 |
| 2025-01-30 | 1,086 | 1,087 | 1,060 | 1,060 | 167,400 | 1,060 |
| 2025-01-29 | 1,094 | 1,094 | 1,088 | 1,090 | 13,100 | 1,090 |
| 2025-01-28 | 1,091 | 1,094 | 1,090 | 1,094 | 13,300 | 1,094 |
| 2025-01-27 | 1,085 | 1,093 | 1,082 | 1,091 | 19,100 | 1,091 |
| 2025-01-24 | 1,083 | 1,085 | 1,080 | 1,085 | 11,100 | 1,085 |
| 2025-01-23 | 1,081 | 1,085 | 1,078 | 1,081 | 12,700 | 1,081 |
| 2025-01-22 | 1,077 | 1,081 | 1,077 | 1,081 | 8,200 | 1,081 |
| 2025-01-21 | 1,078 | 1,080 | 1,075 | 1,077 | 11,000 | 1,077 |
| 2025-01-20 | 1,064 | 1,076 | 1,064 | 1,076 | 11,200 | 1,076 |
| 2025-01-17 | 1,067 | 1,068 | 1,062 | 1,063 | 25,100 | 1,063 |
| 2025-01-16 | 1,074 | 1,076 | 1,067 | 1,070 | 23,800 | 1,070 |
| 2025-01-15 | 1,073 | 1,079 | 1,072 | 1,073 | 10,700 | 1,073 |
| 2025-01-14 | 1,075 | 1,078 | 1,071 | 1,073 | 16,600 | 1,073 |
| 2025-01-10 | 1,077 | 1,077 | 1,075 | 1,075 | 6,700 | 1,075 |
| 2025-01-09 | 1,081 | 1,081 | 1,078 | 1,078 | 8,700 | 1,078 |
| 2025-01-08 | 1,085 | 1,085 | 1,081 | 1,081 | 8,200 | 1,081 |
| 2025-01-07 | 1,081 | 1,086 | 1,080 | 1,086 | 10,000 | 1,086 |
| 2025-01-06 | 1,079 | 1,083 | 1,075 | 1,081 | 12,800 | 1,081 |
分割・併合履歴 ： [2017-09-27]1株→0.1株