1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 2020年

9633 東京テアトル(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
2020-12-301,2551,2691,2481,2569,3001,256
2020-12-291,2401,2701,2401,2709,7001,270
2020-12-281,2571,2611,2341,24021,1001,240
2020-12-251,2561,2661,2531,26413,5001,264
2020-12-241,2601,2601,2511,25610,3001,256
2020-12-231,2501,2661,2501,2549,6001,254
2020-12-221,3001,3001,2531,25420,0001,254
2020-12-211,3061,3061,2891,30010,1001,300
2020-12-181,2971,3101,2971,3068,6001,306
2020-12-171,3001,3121,2931,30012,6001,300
2020-12-161,3001,3001,2921,2923,6001,292
2020-12-151,3021,3061,2951,3004,2001,300
2020-12-141,3011,3131,3001,30812,3001,308
2020-12-111,2951,3091,2931,3019,9001,301
2020-12-101,2901,2971,2881,2935,4001,293
2020-12-091,2901,2961,2861,2884,9001,288
2020-12-081,2891,2971,2861,2973,6001,297
2020-12-071,3021,3021,2871,2899,6001,289
2020-12-041,2911,3091,2901,3069,8001,306
2020-12-031,2901,2991,2891,2992,2001,299
2020-12-021,2891,2981,2811,29511,7001,295
2020-12-011,2991,2991,2841,2875,6001,287
2020-11-301,3231,3281,2871,28811,0001,288
2020-11-271,3201,3361,3051,33519,0001,335
2020-11-261,3081,3161,3031,3117,9001,311
2020-11-251,3251,3291,3031,3049,6001,304
2020-11-241,3391,3391,3201,3209,8001,320
2020-11-201,3141,3351,3101,33511,7001,335
2020-11-191,3191,3191,2981,31411,0001,314
2020-11-181,3081,3191,2981,3198,3001,319
2020-11-171,3031,3081,2911,30210,2001,302
2020-11-161,2941,3081,2841,30414,3001,304
2020-11-131,2981,3011,2831,28912,5001,289
2020-11-121,2911,3001,2851,2979,0001,297
2020-11-111,3001,3151,2911,30019,5001,300
2020-11-101,3011,3061,2721,30020,1001,300
2020-11-091,2851,2971,2781,29210,0001,292
2020-11-061,2991,2991,2741,28510,6001,285
2020-11-051,2661,2991,2521,29713,9001,297
2020-11-041,2531,2651,2441,2658,6001,265
2020-11-021,2211,2471,2211,24710,7001,247
2020-10-301,2461,2461,2211,2218,9001,221
2020-10-291,2321,2521,2321,2523,9001,252
2020-10-281,2571,2571,2371,2475,8001,247
2020-10-271,2481,2551,2301,25510,4001,255
2020-10-261,2501,2561,2421,2463,4001,246
2020-10-231,2651,2651,2421,2507,8001,250
2020-10-221,2711,2711,2531,2544,7001,254
2020-10-211,2631,2811,2631,2676,5001,267
2020-10-201,2791,2801,2521,2596,8001,259
2020-10-191,2651,2791,2571,27910,6001,279
2020-10-161,2571,2791,2501,25714,3001,257
2020-10-151,2841,2841,2571,25711,5001,257
2020-10-141,2891,2951,2821,2848,2001,284
2020-10-131,3001,3051,2791,2938,4001,293
2020-10-121,3031,3131,2951,3108,5001,310
2020-10-091,3291,3291,3111,3155,1001,315
2020-10-081,3331,3371,3221,3278,0001,327
2020-10-071,3381,3411,3201,33213,7001,332
2020-10-061,3171,3381,3141,33819,9001,338
2020-10-051,2931,3141,2931,31414,5001,314
2020-10-021,2921,3011,2811,28821,0001,288
2020-09-301,2981,3051,2781,28317,7001,283
2020-09-291,3301,3301,3021,30579,6001,305
2020-09-281,3391,3471,3331,338145,7001,338
2020-09-251,3191,3391,3121,33638,2001,336
2020-09-241,3031,3181,3021,31016,9001,310
2020-09-231,3321,3351,3021,30430,1001,304
2020-09-181,3541,3541,3371,34038,4001,340
2020-09-171,3521,3521,3291,34317,9001,343
2020-09-161,3401,3501,3301,35020,1001,350
2020-09-151,3221,3291,3101,32910,8001,329
2020-09-141,3301,3341,3211,32223,2001,322
2020-09-111,3131,3391,3091,32584,7001,325
2020-09-101,3101,3101,2951,29918,1001,299
2020-09-091,3001,3031,2871,30015,4001,300
2020-09-081,2801,3111,2761,30630,4001,306
2020-09-071,2851,2851,2721,28040,0001,280
2020-09-041,2561,2851,2551,285138,3001,285
2020-09-031,2641,2671,2551,25936,1001,259
2020-09-021,2571,2601,2461,25721,9001,257
2020-09-011,2521,2601,2491,25711,1001,257
2020-08-311,2441,2661,2441,24728,3001,247
2020-08-281,2381,2661,2251,22748,2001,227
2020-08-271,2381,2381,2251,2389,1001,238
2020-08-261,2381,2391,2261,23810,6001,238
2020-08-251,2371,2371,2291,23212,4001,232
2020-08-241,2291,2331,2221,22210,9001,222
2020-08-211,2211,2381,2211,22917,0001,229
2020-08-201,2301,2301,2201,2257,3001,225
2020-08-191,2351,2361,2251,2303,5001,230
2020-08-181,2441,2441,2311,2314,3001,231
2020-08-171,2461,2461,2231,2407,1001,240
2020-08-141,2391,2471,2301,2367,0001,236
2020-08-131,2221,2461,2201,23113,2001,231
2020-08-121,2221,2431,2161,2418,0001,241
2020-08-111,2061,2251,1981,22215,1001,222
2020-08-071,1811,2071,1801,2079,7001,207
2020-08-061,1881,1911,1681,1726,3001,172
2020-08-051,1951,1951,1781,1912,9001,191
2020-08-041,1761,1931,1741,1934,9001,193
2020-08-031,1391,1761,1391,1768,9001,176
2020-07-311,1621,1651,1311,13622,9001,136
2020-07-301,1861,1911,1631,16313,9001,163
2020-07-291,2011,2011,1851,1857,2001,185
2020-07-281,2041,2091,1981,2014,6001,201
2020-07-271,1891,2031,1801,2038,3001,203
2020-07-221,2041,2041,1891,1897,5001,189
2020-07-211,1861,1981,1861,1977,0001,197
2020-07-201,1681,1871,1641,1867,5001,186
2020-07-171,1841,1841,1631,1707,8001,170
2020-07-161,1861,1951,1671,16710,2001,167
2020-07-151,1651,1831,1651,17912,3001,179
2020-07-141,1681,1731,1631,1657,3001,165
2020-07-131,1691,1901,1631,16816,8001,168
2020-07-101,2001,2011,1521,16023,0001,160
2020-07-091,2161,2201,2041,2045,1001,204
2020-07-081,2231,2231,2051,2056,4001,205
2020-07-071,2381,2401,2231,2235,6001,223
2020-07-061,2081,2391,2081,2287,2001,228
2020-07-031,2021,2251,2011,2198,2001,219
2020-07-021,1981,2151,1841,20715,2001,207
2020-07-011,2281,2281,1891,18915,5001,189
2020-06-301,2491,2521,2251,2278,3001,227
2020-06-291,2301,2521,2261,2448,8001,244
2020-06-261,2401,2591,2401,2588,5001,258
2020-06-251,2491,2571,2401,2408,8001,240
2020-06-241,2631,2631,2441,2444,2001,244
2020-06-231,2551,2611,2451,2597,7001,259
2020-06-221,2591,2641,2461,2495,1001,249
2020-06-191,2581,2751,2541,2599,7001,259
2020-06-181,2611,2611,2491,2587,3001,258
2020-06-171,2561,2781,2551,2616,5001,261
2020-06-161,2341,2721,2341,27010,5001,270
2020-06-151,2641,2641,2251,22510,4001,225
2020-06-121,2501,2611,2201,25714,1001,257
2020-06-111,2861,2861,2561,2568,8001,256
2020-06-101,2761,2971,2701,29310,5001,293
2020-06-091,2801,2841,2661,2766,6001,276
2020-06-081,2801,2841,2611,28010,6001,280
2020-06-051,2561,2781,2531,2696,6001,269
2020-06-041,2541,2621,2511,2565,9001,256
2020-06-031,2501,2631,2431,25412,1001,254
2020-06-021,2611,2611,2411,24517,4001,245
2020-06-011,2741,2741,2481,2499,0001,249
2020-05-291,2861,2981,2711,2748,8001,274
2020-05-281,2891,2971,2741,29715,8001,297
2020-05-271,2751,2901,2681,28711,0001,287
2020-05-261,2501,2781,2441,27215,5001,272
2020-05-251,2201,2491,2181,24920,2001,249
2020-05-221,2171,2171,2101,2112,4001,211
2020-05-211,2081,2181,2011,2175,4001,217
2020-05-201,2001,2161,1951,2109,8001,210
2020-05-191,2111,2121,1831,19616,3001,196
2020-05-181,2201,2201,1961,2096,1001,209
2020-05-151,1831,2131,1811,2128,7001,212
2020-05-141,2011,2251,1821,18212,2001,182
2020-05-131,2021,2301,1931,21113,9001,211
2020-05-121,2231,2231,2101,2165,5001,216
2020-05-111,1901,2261,1891,22517,3001,225
2020-05-081,1781,1931,1761,19213,7001,192
2020-05-071,1641,1801,1631,1788,3001,178
2020-05-011,1831,1851,1621,17015,3001,170
2020-04-301,1841,1881,1761,18311,9001,183
2020-04-281,1901,1911,1671,18011,7001,180
2020-04-271,1791,1921,1751,19112,4001,191
2020-04-241,1711,1851,1661,18011,4001,180
2020-04-231,1691,1771,1511,17611,6001,176
2020-04-221,1711,1711,1431,14313,2001,143
2020-04-211,1401,1741,1361,17412,7001,174
2020-04-201,1491,1761,1461,1688,6001,168
2020-04-171,1561,1801,1451,14911,2001,149
2020-04-161,1511,1601,1431,15611,6001,156
2020-04-151,1621,1621,1361,15113,0001,151
2020-04-141,1461,1671,1261,16612,4001,166
2020-04-131,1671,1741,1441,14410,0001,144
2020-04-101,1741,1791,1551,17710,8001,177
2020-04-091,1591,1751,1351,17417,7001,174
2020-04-081,1401,1811,1141,17116,7001,171
2020-04-071,0981,1401,0971,14029,7001,140
2020-04-061,0481,0831,0401,08325,2001,083
2020-04-031,0781,0971,0481,07225,0001,072
2020-04-021,0941,0981,0751,07524,5001,075
2020-04-011,1401,1401,0901,09627,8001,096
2020-03-311,1241,1531,1241,14121,4001,141
2020-03-301,1031,1301,0591,13068,4001,130
2020-03-271,2221,2221,1841,202124,3001,202
2020-03-261,2201,2221,1841,22232,5001,222
2020-03-251,2561,2561,2071,22050,6001,220
2020-03-241,2201,2391,2011,22732,0001,227
2020-03-231,1401,1941,1131,19443,5001,194
2020-03-191,1201,1521,0821,15249,0001,152
2020-03-181,0911,1101,0711,07338,2001,073
2020-03-179791,0839711,07641,9001,076
2020-03-161,0001,02698599137,500991
2020-03-139971,01595099680,500996
2020-03-121,0491,0601,0121,01629,1001,016
2020-03-111,0831,1051,0641,06629,5001,066
2020-03-101,0001,0701,0001,07052,1001,070
2020-03-091,1061,1181,0531,06870,2001,068
2020-03-061,1641,1641,1291,14933,3001,149
2020-03-051,1801,1931,1691,17314,6001,173
2020-03-041,1671,1751,1611,16713,6001,167
2020-03-031,2191,2241,1701,17024,8001,170
2020-03-021,1211,1981,1211,18940,8001,189
2020-02-281,1401,2101,1401,14175,7001,141
2020-02-271,2801,2801,2301,23031,3001,230
2020-02-261,2891,2901,2701,28531,2001,285
2020-02-251,2901,3021,2881,29634,3001,296
2020-02-211,3151,3351,3151,33018,5001,330
2020-02-201,3321,3431,3161,31611,5001,316
2020-02-191,3151,3391,3151,33010,5001,330
2020-02-181,3321,3331,3151,31913,5001,319
2020-02-171,3501,3501,3361,33924,1001,339
2020-02-141,3541,3551,3511,3538,5001,353
2020-02-131,3561,3591,3511,3599,9001,359
2020-02-121,3681,3681,3561,35713,7001,357
2020-02-101,3731,3731,3681,3687,2001,368
2020-02-071,3761,3761,3711,3737,4001,373
2020-02-061,3751,3751,3701,37013,0001,370
2020-02-051,3721,3761,3641,37210,9001,372
2020-02-041,3671,3731,3641,3726,5001,372
2020-02-031,3501,3671,3501,36711,4001,367
2020-01-311,3531,3671,3531,3539,2001,353
2020-01-301,3731,3731,3531,35724,6001,357
2020-01-291,3781,3801,3721,3725,8001,372
2020-01-281,3701,3761,3611,36914,9001,369
2020-01-271,3811,3811,3711,37115,1001,371
2020-01-241,3851,3851,3801,3818,1001,381
2020-01-231,3831,3841,3811,3826,9001,382
2020-01-221,3841,3891,3841,3856,6001,385
2020-01-211,3831,3861,3811,3849,6001,384
2020-01-201,3781,3851,3781,3836,9001,383
2020-01-171,3851,3851,3741,3786,0001,378
2020-01-161,3741,3871,3731,3787,6001,378
2020-01-151,3891,3891,3701,37122,5001,371
2020-01-141,3991,3991,3811,38611,3001,386
2020-01-101,4001,4011,3921,3925,8001,392
2020-01-091,3931,4021,3931,4027,6001,402
2020-01-081,4031,4031,3881,39211,1001,392
2020-01-071,3971,4071,3971,4048,6001,404
2020-01-061,3891,4031,3861,39721,0001,397

分割・併合履歴 ： [2017-09-27]1株→0.1株