1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 2019年

9633 東京テアトル(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,4171,4171,4111,4154,6001,415
2019-12-271,4081,4171,4071,4177,6001,417
2019-12-261,3971,4051,3951,40015,8001,400
2019-12-251,4041,4061,3931,40212,7001,402
2019-12-241,4021,4101,4021,4038,2001,403
2019-12-231,4141,4181,4051,40515,9001,405
2019-12-201,4191,4241,4091,41712,1001,417
2019-12-191,4051,4251,4051,41925,7001,419
2019-12-181,3921,4041,3911,40420,6001,404
2019-12-171,3921,3941,3861,3946,6001,394
2019-12-161,3901,3951,3861,3868,2001,386
2019-12-131,3941,3991,3901,39214,9001,392
2019-12-121,3951,3951,3861,3915,9001,391
2019-12-111,3941,3961,3901,3905,4001,390
2019-12-101,3981,4001,3931,3936,2001,393
2019-12-091,3951,3991,3951,3976,5001,397
2019-12-061,3901,3961,3881,3955,6001,395
2019-12-051,3901,3921,3881,3887,5001,388
2019-12-041,3911,3941,3871,3906,6001,390
2019-12-031,3931,3941,3861,3907,7001,390
2019-12-021,3981,4101,3931,3938,5001,393
2019-11-291,3891,4001,3891,4005,8001,400
2019-11-281,3801,3951,3801,38711,2001,387
2019-11-271,3921,3991,3881,3916,7001,391
2019-11-261,3951,3951,3831,3837,8001,383
2019-11-251,3981,3981,3871,3924,3001,392
2019-11-221,3991,4001,3831,3897,4001,389
2019-11-211,3911,3991,3851,3997,2001,399
2019-11-201,4071,4111,3911,3919,4001,391
2019-11-191,3981,4071,3971,4036,8001,403
2019-11-181,3881,3971,3881,3975,9001,397
2019-11-151,3801,3911,3791,38010,9001,380
2019-11-141,3961,3961,3711,37727,1001,377
2019-11-131,4061,4201,3971,41415,0001,414
2019-11-121,3981,4041,3861,40411,1001,404
2019-11-111,4011,4091,3751,39026,1001,390
2019-11-081,4181,4271,4101,41517,3001,415
2019-11-071,4181,4181,4111,4138,1001,413
2019-11-061,4141,4181,4091,4189,2001,418
2019-11-051,4011,4151,4011,4158,0001,415
2019-11-011,3941,4001,3861,3988,7001,398
2019-10-311,4201,4201,3951,39517,1001,395
2019-10-301,4011,4201,3951,42023,1001,420
2019-10-291,3941,4081,3941,39716,3001,397
2019-10-281,3931,3961,3911,3944,7001,394
2019-10-251,3911,3951,3881,3937,1001,393
2019-10-241,3901,3931,3841,3898,8001,389
2019-10-231,3781,3941,3731,3938,6001,393
2019-10-211,3781,3871,3711,3765,6001,376
2019-10-181,3811,3931,3771,3774,7001,377
2019-10-171,3881,3941,3801,3817,9001,381
2019-10-161,3881,3991,3881,3979,7001,397
2019-10-151,3811,3901,3741,38710,2001,387
2019-10-111,3821,3821,3611,37110,6001,371
2019-10-101,3881,3911,3771,3828,5001,382
2019-10-091,3911,3911,3781,3887,1001,388
2019-10-081,3851,3931,3811,39211,2001,392
2019-10-071,3841,3841,3721,3774,1001,377
2019-10-041,3561,3791,3561,3759,1001,375
2019-10-031,3781,3781,3621,3675,4001,367
2019-10-021,3581,3891,3571,38410,4001,384
2019-10-011,3711,3721,3601,3628,4001,362
2019-09-301,3721,3751,3661,36613,5001,366
2019-09-271,3901,3901,3711,37984,1001,379
2019-09-261,4101,4201,4081,411134,8001,411
2019-09-251,4151,4161,4091,40930,9001,409
2019-09-241,4051,4131,4051,41027,6001,410
2019-09-201,3991,4001,3961,39810,5001,398
2019-09-191,3931,4001,3931,39719,4001,397
2019-09-181,3991,4021,3941,40021,9001,400
2019-09-171,3801,3901,3791,39039,8001,390
2019-09-131,3771,3821,3741,38227,1001,382
2019-09-121,3751,3751,3711,37438,3001,374
2019-09-111,3701,3751,3681,37510,6001,375
2019-09-101,3631,3701,3631,3697,9001,369
2019-09-091,3611,3681,3591,36524,3001,365
2019-09-061,3561,3641,3561,36424,3001,364
2019-09-051,3561,3591,3531,35426,4001,354
2019-09-041,3421,3541,3421,3495,6001,349
2019-09-031,3381,3481,3381,34748,7001,347
2019-09-021,3431,3441,3371,3394,6001,339
2019-08-301,3391,3431,3351,34336,0001,343
2019-08-291,3261,3451,3241,33822,5001,338
2019-08-281,3301,3331,3231,3289,1001,328
2019-08-271,3251,3331,3251,32612,1001,326
2019-08-261,3351,3351,3261,32610,0001,326
2019-08-231,3411,3431,3351,3358,4001,335
2019-08-221,3581,3581,3411,34113,5001,341
2019-08-211,3481,3501,3421,3473,6001,347
2019-08-201,3471,3501,3461,3503,3001,350
2019-08-191,3421,3481,3421,3475,1001,347
2019-08-161,3471,3501,3411,3414,8001,341
2019-08-151,3341,3451,3341,3423,7001,342
2019-08-141,3391,3471,3381,3474,3001,347
2019-08-131,3401,3401,3281,34012,2001,340
2019-08-091,3371,3411,3281,3377,7001,337
2019-08-081,3341,3411,3341,3374,0001,337
2019-08-071,3411,3411,3351,3356,8001,335
2019-08-061,3361,3471,3261,3429,3001,342
2019-08-051,3611,3611,3401,34318,2001,343
2019-08-021,3571,3591,3471,3477,6001,347
2019-08-011,3611,3651,3571,3653,7001,365
2019-07-311,3601,3661,3551,3603,3001,360
2019-07-301,3551,3651,3551,3654,2001,365
2019-07-291,3661,3661,3501,3505,9001,350
2019-07-261,3561,3621,3561,3562,9001,356
2019-07-251,3651,3651,3551,3622,8001,362
2019-07-241,3521,3631,3511,3614,4001,361
2019-07-231,3611,3651,3531,3534,0001,353
2019-07-221,3651,3681,3541,3585,0001,358
2019-07-191,3421,3691,3421,3637,4001,363
2019-07-181,3581,3681,3411,34113,8001,341
2019-07-171,3651,3701,3601,36810,5001,368
2019-07-161,3551,3681,3521,36610,8001,366
2019-07-121,3531,3561,3461,3505,4001,350
2019-07-111,3481,3541,3431,3505,6001,350
2019-07-101,3491,3531,3471,3479,9001,347
2019-07-091,3501,3531,3471,3496,7001,349
2019-07-081,3451,3501,3441,3507,9001,350
2019-07-051,3451,3471,3391,3416,1001,341
2019-07-041,3371,3471,3371,3455,0001,345
2019-07-031,3401,3441,3311,3365,4001,336
2019-07-021,3421,3461,3401,3405,4001,340
2019-07-011,3381,3451,3351,3424,9001,342
2019-06-281,3231,3411,3231,3316,5001,331
2019-06-271,3271,3401,3271,3304,7001,330
2019-06-261,3311,3381,3261,3306,3001,330
2019-06-251,3271,3371,3261,3313,8001,331
2019-06-241,3311,3341,3231,3274,3001,327
2019-06-211,3341,3341,3231,3244,7001,324
2019-06-201,3281,3351,3231,3344,5001,334
2019-06-191,3121,3221,3021,3206,9001,320
2019-06-181,3241,3241,3071,3085,0001,308
2019-06-171,3251,3281,3171,3195,1001,319
2019-06-141,3271,3281,3221,3255,6001,325
2019-06-131,3281,3281,3191,3195,3001,319
2019-06-121,3401,3431,3311,3336,4001,333
2019-06-111,3401,3401,3301,3405,2001,340
2019-06-101,3391,3431,3301,33811,0001,338
2019-06-071,3381,3381,3241,3334,1001,333
2019-06-061,3341,3341,3261,3314,0001,331
2019-06-051,3341,3391,3271,3347,4001,334
2019-06-041,3061,3201,3051,3204,4001,320
2019-06-031,3161,3181,3051,3086,4001,308
2019-05-311,3201,3221,3171,3173,5001,317
2019-05-301,3221,3251,3171,3212,4001,321
2019-05-291,3241,3291,3121,3225,9001,322
2019-05-281,3231,3301,3231,3243,9001,324
2019-05-271,3211,3241,3131,3233,4001,323
2019-05-241,3251,3251,3121,3126,6001,312
2019-05-231,3251,3301,3161,3255,6001,325
2019-05-221,3241,3251,3201,3232,4001,323
2019-05-211,3201,3271,3201,3245,9001,324
2019-05-201,3351,3351,3051,3197,9001,319
2019-05-171,3291,3361,3261,3327,7001,332
2019-05-161,3211,3271,3151,32312,7001,323
2019-05-151,2931,3071,2881,3068,6001,306
2019-05-141,2851,2911,2771,2916,8001,291
2019-05-131,2921,2971,2881,2884,4001,288
2019-05-101,2971,3031,2901,2909,0001,290
2019-05-091,3071,3081,2861,29111,7001,291
2019-05-081,3251,3251,3041,3069,9001,306
2019-05-071,3291,3401,3231,3266,2001,326
2019-04-261,3381,3381,3271,3303,5001,330
2019-04-251,3241,3401,3211,34010,4001,340
2019-04-241,3261,3271,3141,3216,3001,321
2019-04-231,3081,3281,3081,3276,9001,327
2019-04-221,3101,3111,3011,3024,9001,302
2019-04-191,3251,3261,3181,3183,9001,318
2019-04-181,3341,3341,3241,3286,0001,328
2019-04-171,3181,3351,3161,3346,4001,334
2019-04-161,3201,3281,3201,3268,9001,326
2019-04-151,2981,3181,2971,31815,4001,318
2019-04-121,2981,2981,2911,2944,7001,294
2019-04-111,2961,2991,2941,2954,7001,295
2019-04-101,3021,3041,2971,2993,2001,299
2019-04-091,3081,3081,2931,3037,0001,303
2019-04-081,3101,3101,3001,3015,4001,301
2019-04-051,3021,3131,3011,3136,9001,313
2019-04-041,3091,3091,3011,3037,3001,303
2019-04-031,3051,3151,3041,3158,2001,315
2019-04-021,3331,3351,3091,3099,2001,309
2019-04-011,3071,3381,3021,33325,6001,333
2019-03-291,2911,3141,2911,31213,5001,312
2019-03-281,3091,3091,2801,29124,8001,291
2019-03-271,3191,3221,3051,30973,3001,309
2019-03-261,3441,3581,3411,349111,3001,349
2019-03-251,3501,3501,3351,34050,4001,340
2019-03-221,3421,3501,3371,35032,0001,350
2019-03-201,3401,3461,3381,34310,3001,343
2019-03-191,3261,3461,3171,34128,3001,341
2019-03-181,3211,3301,3161,33021,0001,330
2019-03-151,3201,3311,3161,31827,6001,318
2019-03-141,3211,3251,3171,31711,4001,317
2019-03-131,3231,3331,3151,32119,0001,321
2019-03-121,3151,3321,3151,32523,2001,325
2019-03-111,2901,3141,2871,31220,4001,312
2019-03-081,2961,3001,2911,29223,3001,292
2019-03-071,3031,3111,2991,30333,2001,303
2019-03-061,3001,3041,3001,30138,7001,301
2019-03-051,3041,3051,2961,30537,4001,305
2019-03-041,3001,3051,2981,30223,8001,302
2019-03-011,2851,3001,2851,30013,3001,300
2019-02-281,2801,2941,2801,2856,8001,285
2019-02-271,2951,3011,2791,27921,1001,279
2019-02-261,2991,3021,2871,29715,1001,297
2019-02-251,2931,2981,2921,2985,8001,298
2019-02-221,2931,2941,2831,28527,0001,285
2019-02-211,2951,3021,2951,29711,6001,297
2019-02-201,2971,3001,2921,29411,3001,294
2019-02-191,2811,2961,2771,29113,5001,291
2019-02-181,2731,2871,2721,28216,1001,282
2019-02-151,2581,2711,2571,2657,9001,265
2019-02-141,2661,2791,2581,25812,2001,258
2019-02-131,2711,2761,2551,2658,8001,265
2019-02-121,2571,2881,2521,27013,0001,270
2019-02-081,2531,2671,2531,25711,5001,257
2019-02-071,2481,2671,2481,26219,6001,262
2019-02-061,2421,2511,2421,2486,9001,248
2019-02-051,2451,2561,2401,24011,2001,240
2019-02-041,2261,2451,2261,24012,2001,240
2019-02-011,2251,2281,2201,22010,4001,220
2019-01-311,2291,2331,2231,22613,9001,226
2019-01-301,2331,2381,2291,22913,5001,229
2019-01-291,2291,2331,2261,2339,8001,233
2019-01-281,2501,2501,2301,23010,7001,230
2019-01-251,2391,2541,2391,24212,6001,242
2019-01-241,2341,2381,2301,2366,6001,236
2019-01-231,2311,2341,2251,2295,6001,229
2019-01-221,2331,2331,2281,2336,1001,233
2019-01-211,2351,2351,2241,22413,9001,224
2019-01-181,2361,2401,2251,22821,4001,228
2019-01-171,2361,2441,2321,2366,1001,236
2019-01-161,2381,2431,2361,2374,4001,237
2019-01-151,2311,2431,2311,2386,9001,238
2019-01-111,2321,2421,2321,2355,7001,235
2019-01-101,2381,2411,2261,2389,4001,238
2019-01-091,2451,2481,2371,2398,0001,239
2019-01-081,2431,2471,2281,24210,1001,242
2019-01-071,2331,2431,2261,23112,6001,231
2019-01-041,2041,2081,1901,20319,0001,203

分割・併合履歴 ： [2017-09-27]1株→0.1株