1. HOME >
  2. 株価時系列 >
  3. 9633 >
  4. 2021年

9633 東京テアトル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,2111,2201,2111,2145,0001,214
2021-12-291,2081,2181,2061,21414,7001,214
2021-12-281,2011,2051,1991,20524,6001,205
2021-12-271,2031,2031,2001,20119,4001,201
2021-12-241,2191,2191,2031,20625,2001,206
2021-12-231,2211,2211,2171,2189,0001,218
2021-12-221,2241,2281,2181,22111,1001,221
2021-12-211,2301,2301,2221,22410,4001,224
2021-12-201,2351,2351,2251,2255,9001,225
2021-12-171,2421,2491,2361,2398,7001,239
2021-12-161,2331,2521,2301,25123,1001,251
2021-12-151,2201,2231,2191,2194,9001,219
2021-12-141,2221,2241,2201,2233,8001,223
2021-12-131,2281,2351,2241,2245,6001,224
2021-12-101,2281,2281,2251,2284,7001,228
2021-12-091,2371,2391,2271,2314,5001,231
2021-12-081,2401,2401,2271,2317,7001,231
2021-12-071,2201,2381,2201,2385,8001,238
2021-12-061,2281,2281,2161,2165,4001,216
2021-12-031,2111,2231,2111,2185,1001,218
2021-12-021,2141,2231,2111,2118,1001,211
2021-12-011,2091,2201,2061,2137,9001,213
2021-11-301,2241,2371,2091,2097,6001,209
2021-11-291,2291,2341,2141,21415,4001,214
2021-11-261,2501,2501,2321,2348,5001,234
2021-11-251,2431,2441,2391,2442,6001,244
2021-11-241,2491,2521,2431,2433,2001,243
2021-11-221,2371,2511,2371,2466,9001,246
2021-11-191,2391,2401,2321,2376,6001,237
2021-11-181,2531,2531,2361,2394,1001,239
2021-11-171,2391,2581,2391,2419,1001,241
2021-11-161,2421,2451,2401,2403,3001,240
2021-11-151,2451,2451,2401,2426,4001,242
2021-11-121,2401,2401,2321,2393,9001,239
2021-11-111,2411,2411,2301,23011,1001,230
2021-11-101,2401,2421,2371,2412,7001,241
2021-11-091,2511,2511,2391,2394,7001,239
2021-11-081,2481,2521,2431,2434,4001,243
2021-11-051,2531,2541,2481,2494,2001,249
2021-11-041,2561,2631,2521,2635,7001,263
2021-11-021,2641,2641,2541,2563,8001,256
2021-11-011,2541,2631,2461,2626,7001,262
2021-10-291,2411,2541,2411,2546,9001,254
2021-10-281,2421,2581,2361,2559,8001,255
2021-10-271,2401,2421,2341,2366,0001,236
2021-10-261,2501,2541,2401,2406,0001,240
2021-10-251,2431,2461,2411,2413,0001,241
2021-10-221,2441,2511,2441,2462,4001,246
2021-10-211,2521,2541,2441,2443,7001,244
2021-10-201,2581,2581,2471,2522,0001,252
2021-10-191,2521,2551,2471,2474,0001,247
2021-10-181,2601,2601,2481,2585,1001,258
2021-10-151,2421,2601,2421,2606,3001,260
2021-10-141,2361,2411,2341,2415,2001,241
2021-10-131,2431,2471,2351,2427,2001,242
2021-10-121,2551,2551,2421,2434,2001,243
2021-10-111,2411,2551,2401,2555,7001,255
2021-10-081,2301,2441,2301,2408,3001,240
2021-10-071,2401,2401,2301,2307,4001,230
2021-10-061,2381,2501,2371,2419,4001,241
2021-10-051,2531,2531,2331,23520,7001,235
2021-10-041,2611,2731,2601,2609,5001,260
2021-10-011,2801,2801,2591,26015,9001,260
2021-09-301,2871,2921,2801,28218,1001,282
2021-09-291,2791,2851,2631,282103,3001,282
2021-09-281,2901,3041,2841,288172,5001,288
2021-09-271,2971,3111,2961,30243,7001,302
2021-09-241,3001,3001,2901,29623,4001,296
2021-09-221,2941,2951,2851,28520,4001,285
2021-09-211,2951,3021,2921,29623,8001,296
2021-09-171,2991,3021,2941,30228,6001,302
2021-09-161,3051,3051,2951,29920,1001,299
2021-09-151,3011,3021,2941,30233,5001,302
2021-09-141,2981,3011,2901,30129,2001,301
2021-09-131,2901,2921,2841,29211,9001,292
2021-09-101,2931,2931,2821,29170,6001,291
2021-09-091,2751,2901,2751,29018,9001,290
2021-09-081,2651,2751,2651,27514,0001,275
2021-09-071,2701,2731,2631,27341,7001,273
2021-09-061,2591,2701,2591,27018,0001,270
2021-09-031,2501,2631,2501,258163,3001,258
2021-09-021,2571,2581,2501,25827,7001,258
2021-09-011,2451,2511,2451,2517,3001,251
2021-08-311,2421,2551,2421,24522,6001,245
2021-08-301,2501,2551,2481,25123,7001,251
2021-08-271,2411,2511,2411,25135,0001,251
2021-08-261,2501,2501,2411,24710,3001,247
2021-08-251,2471,2501,2441,2505,7001,250
2021-08-241,2471,2501,2411,2475,5001,247
2021-08-231,2301,2471,2301,24713,6001,247
2021-08-201,2371,2371,2301,23013,3001,230
2021-08-191,2411,2421,2371,2376,0001,237
2021-08-181,2451,2451,2351,2393,5001,239
2021-08-171,2401,2471,2401,2421,2001,242
2021-08-161,2501,2501,2401,2408,9001,240
2021-08-131,2391,2501,2381,2507,6001,250
2021-08-121,2321,2391,2321,2391,9001,239
2021-08-111,2271,2371,2271,2353,5001,235
2021-08-101,2251,2281,2241,2285,2001,228
2021-08-061,2241,2251,2201,2259,4001,225
2021-08-051,2241,2281,2241,2245,6001,224
2021-08-041,2371,2371,2301,2304,8001,230
2021-08-031,2421,2481,2371,2374,0001,237
2021-08-021,2411,2501,2361,2486,8001,248
2021-07-301,2491,2501,2401,2407,8001,240
2021-07-291,2491,2521,2471,2513,8001,251
2021-07-281,2551,2551,2451,2492,8001,249
2021-07-271,2511,2551,2451,2553,6001,255
2021-07-261,2511,2551,2431,2467,3001,246
2021-07-211,2421,2451,2391,2425,6001,242
2021-07-201,2431,2441,2311,23112,4001,231
2021-07-191,2531,2591,2471,2479,0001,247
2021-07-161,2521,2661,2511,2556,6001,255
2021-07-151,2591,2651,2521,2523,5001,252
2021-07-141,2571,2661,2561,2561,2001,256
2021-07-131,2561,2621,2511,2624,6001,262
2021-07-121,2501,2591,2481,2584,6001,258
2021-07-091,2501,2561,2451,25010,9001,250
2021-07-081,2661,2661,2501,2507,9001,250
2021-07-071,2701,2741,2621,2623,1001,262
2021-07-061,2711,2761,2691,2762,2001,276
2021-07-051,2791,2791,2711,2733,3001,273
2021-07-021,2691,2801,2691,2804,7001,280
2021-07-011,2751,2751,2641,2643,6001,264
2021-06-301,2781,2801,2671,2672,9001,267
2021-06-291,2801,2801,2671,2715,8001,271
2021-06-281,2801,2831,2761,2804,1001,280
2021-06-251,2831,2831,2691,2805,6001,280
2021-06-241,2701,2801,2631,2802,7001,280
2021-06-231,2801,2801,2701,2702,7001,270
2021-06-221,2581,2791,2581,2797,2001,279
2021-06-211,2561,2591,2501,25010,7001,250
2021-06-181,2571,2651,2541,2604,6001,260
2021-06-171,2621,2631,2541,2545,0001,254
2021-06-161,2611,2651,2591,2614,8001,261
2021-06-151,2601,2661,2601,2643,5001,264
2021-06-141,2671,2681,2601,2606,7001,260
2021-06-111,2851,2851,2691,28210,8001,282
2021-06-101,2911,2921,2701,2708,6001,270
2021-06-091,2851,2881,2801,2862,2001,286
2021-06-081,2891,2911,2811,2822,4001,282
2021-06-071,3001,3041,2831,2837,7001,283
2021-06-041,2921,2971,2901,2974,8001,297
2021-06-031,2881,3001,2851,29212,1001,292
2021-06-021,2561,2801,2561,2808,4001,280
2021-06-011,2601,2661,2591,2625,1001,262
2021-05-311,2491,2691,2491,26010,8001,260
2021-05-281,2371,2491,2371,2496,0001,249
2021-05-271,2461,2461,2371,2375,9001,237
2021-05-261,2501,2501,2451,2462,4001,246
2021-05-251,2511,2541,2441,2443,4001,244
2021-05-241,2421,2511,2421,2511,8001,251
2021-05-211,2551,2551,2421,2424,0001,242
2021-05-201,2451,2551,2421,2466,2001,246
2021-05-191,2401,2451,2401,2404,2001,240
2021-05-181,2351,2461,2311,2457,3001,245
2021-05-171,2431,2441,2261,2354,9001,235
2021-05-141,2201,2461,2201,2248,5001,224
2021-05-131,2331,2371,2171,21713,4001,217
2021-05-121,2421,2441,2331,2336,1001,233
2021-05-111,2571,2571,2421,2428,7001,242
2021-05-101,2561,2561,2501,2565,3001,256
2021-05-071,2421,2561,2421,2555,4001,255
2021-05-061,2321,2431,2321,2356,2001,235
2021-04-301,2321,2451,2321,23210,1001,232
2021-04-281,2491,2541,2311,23213,0001,232
2021-04-271,2661,2661,2491,2495,5001,249
2021-04-261,2661,2661,2481,2514,1001,251
2021-04-231,2421,2551,2401,2503,0001,250
2021-04-221,2441,2511,2381,2424,0001,242
2021-04-211,2431,2501,2321,23412,6001,234
2021-04-201,2551,2551,2461,2469,8001,246
2021-04-191,2731,2731,2561,2565,8001,256
2021-04-161,2661,2711,2621,2663,3001,266
2021-04-151,2601,2701,2601,2666,1001,266
2021-04-141,2671,2681,2621,2624,3001,262
2021-04-131,2741,2741,2691,2692,5001,269
2021-04-121,2631,2791,2601,2769,8001,276
2021-04-091,2541,2641,2511,2517,7001,251
2021-04-081,2811,2811,2501,25016,8001,250
2021-04-071,2751,2851,2751,2855,2001,285
2021-04-061,2781,2921,2741,27915,3001,279
2021-04-051,2681,2861,2681,27213,2001,272
2021-04-021,2651,2741,2601,26317,0001,263
2021-04-011,2771,2771,2531,25322,7001,253
2021-03-311,2721,2771,2681,27220,8001,272
2021-03-301,2851,2941,2701,27096,6001,270
2021-03-291,3251,3331,3051,315137,3001,315
2021-03-261,3211,3341,3201,33035,0001,330
2021-03-251,3071,3351,3051,31639,7001,316
2021-03-241,3351,3361,3211,32725,1001,327
2021-03-231,3701,3701,3401,34034,1001,340
2021-03-221,3651,3741,3581,36433,9001,364
2021-03-191,3481,3701,3451,37052,9001,370
2021-03-181,3401,3591,3371,35933,4001,359
2021-03-171,3401,3451,3351,34517,6001,345
2021-03-161,3411,3411,3361,33817,2001,338
2021-03-151,3201,3411,3181,34140,8001,341
2021-03-121,3201,3241,3131,32069,5001,320
2021-03-111,3251,3251,3181,32115,1001,321
2021-03-101,3021,3251,3021,32524,2001,325
2021-03-091,2991,3101,2981,31012,7001,310
2021-03-081,3011,3061,2961,29919,8001,299
2021-03-051,3001,3011,2921,30164,0001,301
2021-03-041,3001,3021,2931,30211,3001,302
2021-03-031,2951,3001,2951,29710,3001,297
2021-03-021,3091,3101,2921,30024,5001,300
2021-03-011,3081,3111,3011,30515,6001,305
2021-02-261,3051,3121,2981,29826,8001,298
2021-02-251,3071,3091,2991,30916,8001,309
2021-02-241,3051,3051,2921,29613,4001,296
2021-02-221,2891,3051,2861,30511,6001,305
2021-02-191,2941,2961,2831,28311,7001,283
2021-02-181,3031,3101,2921,29615,2001,296
2021-02-171,3051,3121,3041,3056,8001,305
2021-02-161,3101,3121,3061,31013,7001,310
2021-02-151,3101,3141,3071,31412,0001,314
2021-02-121,3101,3101,3051,3078,4001,307
2021-02-101,3031,3091,3011,30411,3001,304
2021-02-091,3081,3101,3011,3107,4001,310
2021-02-081,3081,3131,3081,30821,2001,308
2021-02-051,3101,3141,3051,30814,8001,308
2021-02-041,3201,3221,3111,3185,6001,318
2021-02-031,3041,3201,3011,3186,8001,318
2021-02-021,3501,3501,3021,30623,7001,306
2021-02-011,2771,2771,2731,2735,1001,273
2021-01-291,2761,2831,2641,26710,6001,267
2021-01-281,2581,2831,2561,27612,2001,276
2021-01-271,2651,2671,2561,2594,6001,259
2021-01-261,2691,2691,2571,2679,7001,267
2021-01-251,2701,2731,2631,2696,5001,269
2021-01-221,2631,2641,2601,2607,1001,260
2021-01-211,2641,2721,2631,2654,3001,265
2021-01-201,2611,2701,2601,2653,6001,265
2021-01-191,2621,2731,2611,2617,6001,261
2021-01-181,2681,2691,2481,2629,7001,262
2021-01-151,2761,2821,2621,26210,7001,262
2021-01-141,2851,2851,2761,2849,6001,284
2021-01-131,2851,2851,2781,2853,8001,285
2021-01-121,2741,2861,2721,2858,4001,285
2021-01-081,2721,2761,2591,27610,5001,276
2021-01-071,2641,2731,2561,2739,5001,273
2021-01-061,2541,2611,2481,2614,0001,261
2021-01-051,2501,2541,2401,2494,9001,249
2021-01-041,2691,2691,2391,2479,1001,247

分割・併合履歴 ： [2017-09-27]1株→0.1株