9960 東テク(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,266 | 2,298 | 2,111 | 2,156 | 115,900 | 2,156 |
| 2025-04-03 | 2,300 | 2,330 | 2,293 | 2,316 | 96,100 | 2,316 |
| 2025-04-02 | 2,409 | 2,409 | 2,350 | 2,399 | 53,200 | 2,399 |
| 2025-04-01 | 2,480 | 2,520 | 2,376 | 2,381 | 89,000 | 2,381 |
| 2025-03-31 | 2,495 | 2,505 | 2,433 | 2,438 | 124,500 | 2,438 |
| 2025-03-28 | 2,576 | 2,640 | 2,537 | 2,568 | 135,400 | 2,568 |
| 2025-03-27 | 2,608 | 2,668 | 2,608 | 2,652 | 82,800 | 2,652 |
| 2025-03-26 | 2,639 | 2,657 | 2,624 | 2,657 | 66,900 | 2,657 |
| 2025-03-25 | 2,620 | 2,637 | 2,598 | 2,631 | 63,200 | 2,631 |
| 2025-03-24 | 2,639 | 2,639 | 2,576 | 2,590 | 59,700 | 2,590 |
| 2025-03-21 | 2,614 | 2,646 | 2,614 | 2,629 | 71,300 | 2,629 |
| 2025-03-19 | 2,600 | 2,654 | 2,591 | 2,620 | 70,300 | 2,620 |
| 2025-03-18 | 2,641 | 2,641 | 2,606 | 2,606 | 53,000 | 2,606 |
| 2025-03-17 | 2,595 | 2,639 | 2,591 | 2,620 | 106,600 | 2,620 |
| 2025-03-14 | 2,557 | 2,579 | 2,548 | 2,554 | 35,000 | 2,554 |
| 2025-03-13 | 2,565 | 2,595 | 2,552 | 2,563 | 36,100 | 2,563 |
| 2025-03-12 | 2,526 | 2,581 | 2,525 | 2,563 | 67,900 | 2,563 |
| 2025-03-11 | 2,516 | 2,530 | 2,477 | 2,514 | 59,100 | 2,514 |
| 2025-03-10 | 2,598 | 2,598 | 2,545 | 2,556 | 60,800 | 2,556 |
| 2025-03-07 | 2,555 | 2,589 | 2,523 | 2,584 | 97,600 | 2,584 |
| 2025-03-06 | 2,550 | 2,617 | 2,548 | 2,597 | 95,900 | 2,597 |
| 2025-03-05 | 2,475 | 2,533 | 2,471 | 2,524 | 69,600 | 2,524 |
| 2025-03-04 | 2,559 | 2,559 | 2,436 | 2,514 | 134,400 | 2,514 |
| 2025-03-03 | 2,458 | 2,533 | 2,458 | 2,521 | 75,700 | 2,521 |
| 2025-02-28 | 2,415 | 2,433 | 2,391 | 2,408 | 112,500 | 2,408 |
| 2025-02-27 | 2,412 | 2,445 | 2,400 | 2,438 | 69,600 | 2,438 |
| 2025-02-26 | 2,456 | 2,466 | 2,386 | 2,401 | 76,900 | 2,401 |
| 2025-02-25 | 2,444 | 2,507 | 2,438 | 2,449 | 76,800 | 2,449 |
| 2025-02-21 | 2,486 | 2,510 | 2,438 | 2,453 | 86,100 | 2,453 |
| 2025-02-20 | 2,550 | 2,594 | 2,473 | 2,480 | 104,800 | 2,480 |
| 2025-02-19 | 2,566 | 2,572 | 2,528 | 2,552 | 60,800 | 2,552 |
| 2025-02-18 | 2,550 | 2,575 | 2,522 | 2,566 | 85,700 | 2,566 |
| 2025-02-17 | 2,497 | 2,519 | 2,485 | 2,512 | 117,500 | 2,512 |
| 2025-02-14 | 2,578 | 2,591 | 2,485 | 2,497 | 116,000 | 2,497 |
| 2025-02-13 | 2,570 | 2,626 | 2,545 | 2,588 | 146,600 | 2,588 |
| 2025-02-12 | 2,553 | 2,630 | 2,521 | 2,580 | 503,700 | 2,580 |
| 2025-02-10 | 2,322 | 2,380 | 2,316 | 2,353 | 165,800 | 2,353 |
| 2025-02-07 | 2,334 | 2,348 | 2,315 | 2,328 | 68,900 | 2,328 |
| 2025-02-06 | 2,324 | 2,344 | 2,315 | 2,334 | 102,000 | 2,334 |
| 2025-02-05 | 2,290 | 2,317 | 2,280 | 2,314 | 75,600 | 2,314 |
| 2025-02-04 | 2,340 | 2,377 | 2,290 | 2,290 | 136,300 | 2,290 |
| 2025-02-03 | 2,368 | 2,380 | 2,311 | 2,311 | 110,100 | 2,311 |
| 2025-01-31 | 2,379 | 2,393 | 2,356 | 2,380 | 83,500 | 2,380 |
| 2025-01-30 | 2,405 | 2,416 | 2,373 | 2,386 | 72,100 | 2,386 |
| 2025-01-29 | 2,400 | 2,419 | 2,380 | 2,405 | 88,800 | 2,405 |
| 2025-01-28 | 2,411 | 2,427 | 2,367 | 2,383 | 115,700 | 2,383 |
| 2025-01-27 | 2,440 | 2,445 | 2,385 | 2,395 | 91,600 | 2,395 |
| 2025-01-24 | 2,422 | 2,440 | 2,405 | 2,411 | 62,800 | 2,411 |
| 2025-01-23 | 2,451 | 2,458 | 2,411 | 2,421 | 81,100 | 2,421 |
| 2025-01-22 | 2,454 | 2,458 | 2,434 | 2,440 | 76,100 | 2,440 |
| 2025-01-21 | 2,509 | 2,517 | 2,442 | 2,442 | 95,500 | 2,442 |
| 2025-01-20 | 2,491 | 2,511 | 2,481 | 2,484 | 52,100 | 2,484 |
| 2025-01-17 | 2,482 | 2,499 | 2,455 | 2,491 | 67,200 | 2,491 |
| 2025-01-16 | 2,537 | 2,537 | 2,485 | 2,489 | 61,200 | 2,489 |
| 2025-01-15 | 2,497 | 2,511 | 2,450 | 2,487 | 93,600 | 2,487 |
| 2025-01-14 | 2,530 | 2,548 | 2,501 | 2,505 | 96,800 | 2,505 |
| 2025-01-10 | 2,510 | 2,539 | 2,500 | 2,529 | 75,500 | 2,529 |
| 2025-01-09 | 2,589 | 2,589 | 2,491 | 2,510 | 193,000 | 2,510 |
| 2025-01-08 | 2,570 | 2,618 | 2,569 | 2,599 | 137,400 | 2,599 |
| 2025-01-07 | 2,621 | 2,635 | 2,566 | 2,590 | 128,800 | 2,590 |
| 2025-01-06 | 2,670 | 2,728 | 2,571 | 2,571 | 158,200 | 2,571 |
分割・併合履歴 ： [2024-03-28]1株→3株 [2008-01-28]1株→2株 [1994-03-28]1株→1.1株