9633 東京テアトル(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 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,139 | 1,141 | 1,135 | 1,140 | 12,700 | 1,140 |
| 2024-05-02 | 1,134 | 1,142 | 1,134 | 1,135 | 13,600 | 1,135 |
| 2024-05-01 | 1,139 | 1,140 | 1,132 | 1,140 | 19,900 | 1,140 |
| 2024-04-30 | 1,132 | 1,140 | 1,126 | 1,140 | 29,100 | 1,140 |
| 2024-04-26 | 1,126 | 1,132 | 1,106 | 1,106 | 85,300 | 1,106 |
| 2024-04-25 | 1,122 | 1,134 | 1,122 | 1,128 | 34,800 | 1,128 |
| 2024-04-24 | 1,116 | 1,116 | 1,106 | 1,111 | 11,900 | 1,111 |
| 2024-04-23 | 1,117 | 1,119 | 1,109 | 1,116 | 10,500 | 1,116 |
| 2024-04-22 | 1,106 | 1,117 | 1,102 | 1,117 | 11,600 | 1,117 |
| 2024-04-19 | 1,107 | 1,107 | 1,090 | 1,095 | 13,800 | 1,095 |
| 2024-04-18 | 1,097 | 1,109 | 1,097 | 1,104 | 11,500 | 1,104 |
| 2024-04-17 | 1,101 | 1,103 | 1,091 | 1,091 | 17,200 | 1,091 |
| 2024-04-16 | 1,107 | 1,107 | 1,100 | 1,100 | 16,900 | 1,100 |
| 2024-04-15 | 1,111 | 1,111 | 1,106 | 1,107 | 8,500 | 1,107 |
| 2024-04-12 | 1,112 | 1,114 | 1,106 | 1,111 | 12,900 | 1,111 |
| 2024-04-11 | 1,115 | 1,115 | 1,108 | 1,114 | 11,400 | 1,114 |
| 2024-04-10 | 1,114 | 1,116 | 1,111 | 1,115 | 8,200 | 1,115 |
| 2024-04-09 | 1,112 | 1,115 | 1,110 | 1,115 | 12,300 | 1,115 |
| 2024-04-08 | 1,118 | 1,118 | 1,106 | 1,111 | 16,300 | 1,111 |
| 2024-04-05 | 1,111 | 1,118 | 1,109 | 1,118 | 8,300 | 1,118 |
| 2024-04-04 | 1,117 | 1,118 | 1,112 | 1,115 | 10,700 | 1,115 |
| 2024-04-03 | 1,112 | 1,115 | 1,106 | 1,114 | 12,600 | 1,114 |
| 2024-04-02 | 1,118 | 1,118 | 1,110 | 1,111 | 10,900 | 1,111 |
| 2024-04-01 | 1,124 | 1,124 | 1,113 | 1,114 | 13,700 | 1,114 |
| 2024-03-29 | 1,113 | 1,124 | 1,112 | 1,121 | 15,900 | 1,121 |
| 2024-03-28 | 1,114 | 1,123 | 1,111 | 1,113 | 58,500 | 1,113 |
| 2024-03-27 | 1,146 | 1,148 | 1,141 | 1,146 | 46,500 | 1,146 |
| 2024-03-26 | 1,144 | 1,144 | 1,138 | 1,141 | 45,000 | 1,141 |
| 2024-03-25 | 1,147 | 1,148 | 1,138 | 1,142 | 59,100 | 1,142 |
| 2024-03-22 | 1,144 | 1,147 | 1,140 | 1,147 | 34,400 | 1,147 |
| 2024-03-21 | 1,146 | 1,146 | 1,141 | 1,144 | 25,700 | 1,144 |
| 2024-03-19 | 1,145 | 1,150 | 1,143 | 1,143 | 18,200 | 1,143 |
| 2024-03-18 | 1,144 | 1,145 | 1,142 | 1,145 | 10,900 | 1,145 |
| 2024-03-15 | 1,138 | 1,143 | 1,136 | 1,140 | 8,700 | 1,140 |
| 2024-03-14 | 1,130 | 1,137 | 1,130 | 1,133 | 9,400 | 1,133 |
| 2024-03-13 | 1,139 | 1,139 | 1,127 | 1,132 | 10,600 | 1,132 |
| 2024-03-12 | 1,132 | 1,136 | 1,128 | 1,133 | 14,300 | 1,133 |
| 2024-03-11 | 1,140 | 1,140 | 1,124 | 1,132 | 21,700 | 1,132 |
| 2024-03-08 | 1,134 | 1,140 | 1,131 | 1,140 | 16,100 | 1,140 |
| 2024-03-07 | 1,133 | 1,137 | 1,133 | 1,133 | 11,000 | 1,133 |
| 2024-03-06 | 1,127 | 1,133 | 1,122 | 1,131 | 11,600 | 1,131 |
| 2024-03-05 | 1,135 | 1,135 | 1,117 | 1,125 | 33,500 | 1,125 |
| 2024-03-04 | 1,143 | 1,143 | 1,131 | 1,132 | 22,500 | 1,132 |
| 2024-03-01 | 1,145 | 1,145 | 1,140 | 1,143 | 14,200 | 1,143 |
| 2024-02-29 | 1,142 | 1,146 | 1,140 | 1,145 | 11,200 | 1,145 |
| 2024-02-28 | 1,138 | 1,146 | 1,138 | 1,142 | 12,100 | 1,142 |
| 2024-02-27 | 1,143 | 1,145 | 1,138 | 1,145 | 10,400 | 1,145 |
| 2024-02-26 | 1,147 | 1,147 | 1,136 | 1,138 | 14,600 | 1,138 |
| 2024-02-22 | 1,147 | 1,147 | 1,143 | 1,147 | 8,000 | 1,147 |
| 2024-02-21 | 1,140 | 1,146 | 1,139 | 1,143 | 8,700 | 1,143 |
| 2024-02-20 | 1,140 | 1,147 | 1,140 | 1,141 | 16,500 | 1,141 |
| 2024-02-19 | 1,127 | 1,138 | 1,127 | 1,138 | 10,200 | 1,138 |
| 2024-02-16 | 1,130 | 1,134 | 1,126 | 1,130 | 13,900 | 1,130 |
| 2024-02-15 | 1,135 | 1,135 | 1,124 | 1,130 | 24,400 | 1,130 |
| 2024-02-14 | 1,144 | 1,145 | 1,137 | 1,141 | 15,100 | 1,141 |
| 2024-02-13 | 1,139 | 1,148 | 1,138 | 1,147 | 17,600 | 1,147 |
| 2024-02-09 | 1,140 | 1,144 | 1,135 | 1,135 | 9,000 | 1,135 |
| 2024-02-08 | 1,141 | 1,144 | 1,136 | 1,143 | 12,000 | 1,143 |
| 2024-02-07 | 1,143 | 1,143 | 1,136 | 1,136 | 12,800 | 1,136 |
| 2024-02-06 | 1,140 | 1,146 | 1,140 | 1,141 | 12,500 | 1,141 |
| 2024-02-05 | 1,137 | 1,146 | 1,137 | 1,144 | 18,000 | 1,144 |
| 2024-02-02 | 1,131 | 1,139 | 1,131 | 1,137 | 9,500 | 1,137 |
| 2024-02-01 | 1,138 | 1,139 | 1,132 | 1,133 | 10,300 | 1,133 |
| 2024-01-31 | 1,130 | 1,138 | 1,129 | 1,136 | 11,100 | 1,136 |
| 2024-01-30 | 1,133 | 1,134 | 1,125 | 1,125 | 61,600 | 1,125 |
| 2024-01-29 | 1,125 | 1,132 | 1,124 | 1,132 | 18,300 | 1,132 |
| 2024-01-26 | 1,124 | 1,124 | 1,118 | 1,120 | 18,800 | 1,120 |
| 2024-01-25 | 1,124 | 1,124 | 1,120 | 1,123 | 14,000 | 1,123 |
| 2024-01-24 | 1,121 | 1,122 | 1,119 | 1,120 | 13,000 | 1,120 |
| 2024-01-23 | 1,124 | 1,125 | 1,121 | 1,121 | 13,500 | 1,121 |
| 2024-01-22 | 1,116 | 1,125 | 1,116 | 1,122 | 14,500 | 1,122 |
| 2024-01-19 | 1,112 | 1,117 | 1,111 | 1,116 | 13,300 | 1,116 |
| 2024-01-18 | 1,113 | 1,114 | 1,111 | 1,111 | 11,100 | 1,111 |
| 2024-01-17 | 1,113 | 1,122 | 1,111 | 1,111 | 15,700 | 1,111 |
| 2024-01-16 | 1,115 | 1,118 | 1,113 | 1,113 | 14,000 | 1,113 |
| 2024-01-15 | 1,114 | 1,122 | 1,114 | 1,115 | 18,600 | 1,115 |
| 2024-01-12 | 1,125 | 1,125 | 1,112 | 1,112 | 26,300 | 1,112 |
| 2024-01-11 | 1,130 | 1,132 | 1,126 | 1,126 | 14,000 | 1,126 |
| 2024-01-10 | 1,124 | 1,132 | 1,122 | 1,125 | 26,700 | 1,125 |
| 2024-01-09 | 1,118 | 1,124 | 1,117 | 1,124 | 16,000 | 1,124 |
| 2024-01-05 | 1,117 | 1,118 | 1,113 | 1,116 | 10,500 | 1,116 |
| 2024-01-04 | 1,101 | 1,116 | 1,100 | 1,112 | 19,300 | 1,112 |
分割・併合履歴 ： [2017-09-27]1株→0.1株
