9960 東テク(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 |
|---|---|---|---|---|---|---|
| 2024-05-08 | 2,995 | 3,010 | 2,928 | 2,942 | 66,100 | 2,942 |
| 2024-05-07 | 3,010 | 3,060 | 3,000 | 3,010 | 68,100 | 3,010 |
| 2024-05-02 | 3,030 | 3,055 | 2,992 | 2,992 | 59,000 | 2,992 |
| 2024-05-01 | 3,095 | 3,110 | 2,985 | 3,010 | 63,700 | 3,010 |
| 2024-04-30 | 3,090 | 3,150 | 3,050 | 3,135 | 71,800 | 3,135 |
| 2024-04-26 | 3,055 | 3,120 | 3,055 | 3,060 | 46,500 | 3,060 |
| 2024-04-25 | 3,190 | 3,190 | 3,050 | 3,060 | 56,100 | 3,060 |
| 2024-04-24 | 3,145 | 3,195 | 3,060 | 3,195 | 91,400 | 3,195 |
| 2024-04-23 | 3,120 | 3,145 | 3,050 | 3,145 | 53,600 | 3,145 |
| 2024-04-22 | 3,125 | 3,215 | 3,090 | 3,150 | 68,300 | 3,150 |
| 2024-04-19 | 3,100 | 3,135 | 2,983 | 3,090 | 85,500 | 3,090 |
| 2024-04-18 | 3,010 | 3,150 | 2,995 | 3,110 | 48,700 | 3,110 |
| 2024-04-17 | 3,110 | 3,145 | 2,993 | 3,075 | 68,400 | 3,075 |
| 2024-04-16 | 3,180 | 3,195 | 3,045 | 3,055 | 93,400 | 3,055 |
| 2024-04-15 | 3,155 | 3,295 | 3,120 | 3,215 | 76,300 | 3,215 |
| 2024-04-12 | 3,200 | 3,200 | 3,100 | 3,155 | 61,800 | 3,155 |
| 2024-04-11 | 3,200 | 3,230 | 3,130 | 3,170 | 70,500 | 3,170 |
| 2024-04-10 | 3,130 | 3,305 | 3,130 | 3,260 | 71,800 | 3,260 |
| 2024-04-09 | 3,045 | 3,165 | 3,030 | 3,165 | 80,300 | 3,165 |
| 2024-04-08 | 3,000 | 3,050 | 2,924 | 3,050 | 74,900 | 3,050 |
| 2024-04-05 | 2,982 | 3,010 | 2,901 | 2,987 | 83,000 | 2,987 |
| 2024-04-04 | 3,005 | 3,095 | 3,000 | 3,025 | 97,900 | 3,025 |
| 2024-04-03 | 2,952 | 3,040 | 2,950 | 2,951 | 94,200 | 2,951 |
| 2024-04-02 | 3,005 | 3,115 | 2,990 | 2,990 | 106,800 | 2,990 |
| 2024-04-01 | 3,230 | 3,265 | 2,990 | 2,990 | 159,400 | 2,990 |
| 2024-03-29 | 3,190 | 3,270 | 3,135 | 3,230 | 179,300 | 3,230 |
| 2024-03-28 | 3,055 | 3,155 | 2,932 | 2,998 | 181,500 | 2,998 |
| 2024-03-27 | 9,230 | 9,440 | 9,210 | 9,360 | 44,400 | 3,120 |
| 2024-03-26 | 9,090 | 9,270 | 8,930 | 9,220 | 38,900 | 3,073.33 |
| 2024-03-25 | 8,930 | 9,250 | 8,810 | 9,000 | 53,900 | 3,000 |
| 2024-03-22 | 8,880 | 8,940 | 8,730 | 8,850 | 26,900 | 2,950 |
| 2024-03-21 | 8,840 | 9,040 | 8,640 | 8,640 | 45,900 | 2,880 |
| 2024-03-19 | 8,680 | 8,740 | 8,520 | 8,740 | 34,000 | 2,913.33 |
| 2024-03-18 | 8,280 | 8,700 | 8,220 | 8,610 | 48,600 | 2,870 |
| 2024-03-15 | 8,450 | 8,630 | 8,100 | 8,120 | 36,400 | 2,706.67 |
| 2024-03-14 | 8,260 | 8,480 | 8,000 | 8,400 | 30,600 | 2,800 |
| 2024-03-13 | 8,210 | 8,360 | 8,040 | 8,300 | 48,300 | 2,766.67 |
| 2024-03-12 | 7,560 | 8,150 | 7,400 | 8,150 | 50,200 | 2,716.67 |
| 2024-03-11 | 7,790 | 7,790 | 7,590 | 7,720 | 27,900 | 2,573.33 |
| 2024-03-08 | 7,510 | 7,990 | 7,510 | 7,990 | 49,200 | 2,663.33 |
| 2024-03-07 | 7,380 | 7,560 | 7,320 | 7,510 | 31,900 | 2,503.33 |
| 2024-03-06 | 7,080 | 7,410 | 7,000 | 7,380 | 34,100 | 2,460 |
| 2024-03-05 | 7,190 | 7,240 | 7,110 | 7,180 | 13,300 | 2,393.33 |
| 2024-03-04 | 7,380 | 7,380 | 7,100 | 7,250 | 38,900 | 2,416.67 |
| 2024-03-01 | 7,610 | 7,610 | 7,260 | 7,380 | 35,900 | 2,460 |
| 2024-02-29 | 7,430 | 7,690 | 7,390 | 7,610 | 24,200 | 2,536.67 |
| 2024-02-28 | 7,290 | 7,460 | 7,280 | 7,430 | 20,800 | 2,476.67 |
| 2024-02-27 | 7,110 | 7,360 | 7,110 | 7,250 | 16,000 | 2,416.67 |
| 2024-02-26 | 7,020 | 7,190 | 7,020 | 7,110 | 16,400 | 2,370 |
| 2024-02-22 | 7,010 | 7,010 | 6,840 | 6,960 | 15,700 | 2,320 |
| 2024-02-21 | 6,970 | 7,030 | 6,820 | 6,930 | 15,600 | 2,310 |
| 2024-02-20 | 6,910 | 7,040 | 6,890 | 6,990 | 24,100 | 2,330 |
| 2024-02-19 | 6,700 | 6,870 | 6,660 | 6,820 | 22,300 | 2,273.33 |
| 2024-02-16 | 6,320 | 6,530 | 6,320 | 6,500 | 15,000 | 2,166.67 |
| 2024-02-15 | 6,390 | 6,430 | 6,320 | 6,360 | 7,600 | 2,120 |
| 2024-02-14 | 6,470 | 6,470 | 6,380 | 6,390 | 9,700 | 2,130 |
| 2024-02-13 | 6,470 | 6,480 | 6,320 | 6,480 | 13,000 | 2,160 |
| 2024-02-09 | 6,430 | 6,520 | 6,310 | 6,320 | 16,200 | 2,106.67 |
| 2024-02-08 | 6,650 | 6,650 | 6,420 | 6,430 | 24,000 | 2,143.33 |
| 2024-02-07 | 6,330 | 6,570 | 6,330 | 6,570 | 16,000 | 2,190 |
| 2024-02-06 | 6,350 | 6,480 | 6,300 | 6,380 | 22,200 | 2,126.67 |
| 2024-02-05 | 6,130 | 6,410 | 6,130 | 6,360 | 27,300 | 2,120 |
| 2024-02-02 | 6,200 | 6,250 | 6,080 | 6,230 | 57,300 | 2,076.67 |
| 2024-02-01 | 6,210 | 6,340 | 5,840 | 6,300 | 122,600 | 2,100 |
| 2024-01-31 | 5,520 | 5,610 | 5,440 | 5,580 | 24,300 | 1,860 |
| 2024-01-30 | 5,430 | 5,570 | 5,350 | 5,460 | 28,500 | 1,820 |
| 2024-01-29 | 5,200 | 5,240 | 5,120 | 5,230 | 12,800 | 1,743.33 |
| 2024-01-26 | 5,100 | 5,250 | 5,070 | 5,210 | 22,800 | 1,736.67 |
| 2024-01-25 | 5,060 | 5,110 | 5,050 | 5,060 | 9,400 | 1,686.67 |
| 2024-01-24 | 5,170 | 5,170 | 5,060 | 5,080 | 7,800 | 1,693.33 |
| 2024-01-23 | 5,200 | 5,230 | 5,110 | 5,110 | 10,500 | 1,703.33 |
| 2024-01-22 | 5,130 | 5,190 | 5,110 | 5,170 | 6,600 | 1,723.33 |
| 2024-01-19 | 5,130 | 5,130 | 5,060 | 5,090 | 6,600 | 1,696.67 |
| 2024-01-18 | 5,070 | 5,110 | 5,050 | 5,100 | 4,800 | 1,700 |
| 2024-01-17 | 5,100 | 5,110 | 5,010 | 5,010 | 7,500 | 1,670 |
| 2024-01-16 | 5,180 | 5,180 | 5,020 | 5,070 | 11,600 | 1,690 |
| 2024-01-15 | 5,010 | 5,160 | 5,010 | 5,140 | 11,400 | 1,713.33 |
| 2024-01-12 | 5,050 | 5,100 | 5,000 | 5,000 | 5,600 | 1,666.67 |
| 2024-01-11 | 4,975 | 5,100 | 4,975 | 5,060 | 15,900 | 1,686.67 |
| 2024-01-10 | 4,920 | 4,965 | 4,915 | 4,940 | 9,200 | 1,646.67 |
| 2024-01-09 | 4,975 | 4,975 | 4,900 | 4,940 | 10,500 | 1,646.67 |
| 2024-01-05 | 4,890 | 4,960 | 4,875 | 4,910 | 9,800 | 1,636.67 |
| 2024-01-04 | 4,810 | 4,885 | 4,745 | 4,880 | 15,200 | 1,626.67 |
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
