東テク株式会社 (9960)

9960
🏛️ 日本 →
3,255.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 1,600.00 1,600.00 1,576.67 1,590.00 0.0M
2023-12-28 1,555.00 1,588.33 1,555.00 1,586.67 0.0M
2023-12-27 1,563.33 1,570.00 1,553.33 1,565.00 0.0M
2023-12-26 1,561.67 1,570.00 1,555.00 1,558.33 0.0M
2023-12-25 1,621.67 1,621.67 1,558.33 1,561.67 0.0M
2023-12-22 1,588.33 1,598.33 1,581.67 1,598.33 0.0M
2023-12-21 1,586.67 1,586.67 1,570.00 1,575.00 0.0M
2023-12-20 1,585.00 1,595.00 1,585.00 1,590.00 0.0M
2023-12-19 1,573.33 1,581.67 1,555.00 1,576.67 0.0M
2023-12-18 1,581.67 1,581.67 1,535.00 1,560.00 0.0M
2023-12-15 1,578.33 1,595.00 1,568.33 1,581.67 0.0M
2023-12-14 1,616.67 1,621.67 1,566.67 1,580.00 0.1M
2023-12-13 1,593.33 1,611.67 1,586.67 1,603.33 0.0M
2023-12-12 1,590.00 1,595.00 1,580.00 1,593.33 0.0M
2023-12-11 1,548.33 1,576.67 1,548.33 1,576.67 0.0M
2023-12-08 1,581.67 1,581.67 1,543.33 1,548.33 0.1M
2023-12-07 1,595.00 1,595.00 1,575.00 1,585.00 0.0M
2023-12-06 1,560.00 1,598.33 1,560.00 1,595.00 0.0M
2023-12-05 1,578.33 1,590.00 1,556.67 1,556.67 0.0M
2023-12-04 1,580.00 1,591.67 1,568.33 1,578.33 0.0M
2023-12-01 1,578.33 1,590.00 1,578.33 1,590.00 0.0M
2023-11-30 1,566.67 1,581.67 1,558.33 1,581.67 0.0M
2023-11-29 1,591.67 1,591.67 1,573.33 1,573.33 0.0M
2023-11-28 1,586.67 1,601.67 1,581.67 1,586.67 0.0M
2023-11-27 1,610.00 1,610.00 1,578.33 1,591.67 0.0M
2023-11-24 1,595.00 1,603.33 1,580.00 1,596.67 0.0M
2023-11-22 1,553.33 1,590.00 1,553.33 1,578.33 0.0M
2023-11-21 1,590.00 1,590.00 1,555.00 1,570.00 0.1M
2023-11-20 1,623.33 1,640.00 1,595.00 1,595.00 0.0M
2023-11-17 1,610.00 1,631.67 1,608.33 1,628.33 0.0M
2023-11-16 1,633.33 1,636.67 1,610.00 1,610.00 0.0M
2023-11-15 1,646.67 1,661.67 1,631.67 1,636.67 0.0M
2023-11-14 1,646.67 1,653.33 1,640.00 1,645.00 0.0M
2023-11-13 1,653.33 1,653.33 1,635.00 1,646.67 0.0M
2023-11-10 1,630.00 1,646.67 1,615.00 1,640.00 0.0M
2023-11-09 1,606.67 1,630.00 1,601.67 1,626.67 0.0M
2023-11-08 1,665.00 1,665.00 1,590.00 1,605.00 0.1M
2023-11-07 1,666.67 1,680.00 1,648.33 1,651.67 0.0M
2023-11-06 1,666.67 1,676.66 1,645.00 1,666.67 0.1M
2023-11-02 1,746.66 1,746.66 1,636.67 1,646.67 0.1M
2023-11-01 1,596.67 1,638.33 1,596.67 1,636.67 0.1M
2023-10-31 1,615.00 1,615.00 1,563.33 1,586.67 0.1M
2023-10-30 1,626.67 1,645.00 1,583.33 1,591.67 0.1M
2023-10-27 1,618.33 1,650.00 1,610.00 1,650.00 0.0M
2023-10-26 1,590.00 1,623.33 1,588.33 1,595.00 0.0M
2023-10-25 1,635.00 1,635.00 1,585.00 1,591.67 0.0M
2023-10-24 1,631.67 1,631.67 1,566.67 1,616.67 0.1M
2023-10-23 1,638.33 1,670.00 1,608.33 1,613.33 0.0M
2023-10-20 1,640.00 1,651.67 1,631.67 1,646.67 0.0M
2023-10-19 1,621.67 1,653.33 1,621.67 1,640.00 0.0M
2023-10-18 1,680.00 1,680.00 1,623.33 1,643.33 0.0M
2023-10-17 1,690.00 1,690.00 1,648.33 1,666.67 0.0M
2023-10-16 1,683.33 1,683.33 1,648.33 1,655.00 0.0M
2023-10-13 1,726.66 1,726.66 1,676.66 1,683.33 0.0M
2023-10-12 1,680.00 1,736.66 1,670.00 1,736.66 0.0M
2023-10-11 1,726.66 1,726.66 1,693.33 1,703.33 0.0M
2023-10-10 1,716.66 1,740.00 1,710.00 1,716.66 0.0M
2023-10-06 1,660.00 1,713.33 1,655.00 1,703.33 0.0M
2023-10-05 1,670.00 1,680.00 1,645.00 1,660.00 0.1M
2023-10-04 1,650.00 1,661.67 1,631.67 1,636.67 0.1M
2023-10-03 1,726.66 1,726.66 1,683.33 1,683.33 0.0M
2023-10-02 1,750.00 1,770.00 1,743.33 1,743.33 0.0M
2023-09-29 1,810.00 1,810.00 1,723.33 1,736.66 0.0M
2023-09-28 1,800.00 1,800.00 1,763.33 1,783.33 0.1M
2023-09-27 1,763.33 1,806.66 1,743.33 1,803.33 0.0M
2023-09-26 1,786.66 1,786.66 1,766.66 1,773.33 0.0M
2023-09-25 1,780.00 1,810.00 1,780.00 1,800.00 0.0M
2023-09-22 1,776.66 1,783.33 1,756.66 1,776.66 0.0M
2023-09-21 1,773.33 1,786.66 1,763.33 1,773.33 0.0M
2023-09-20 1,810.00 1,810.00 1,763.33 1,763.33 0.0M
2023-09-19 1,796.66 1,813.33 1,786.66 1,810.00 0.0M
2023-09-15 1,783.33 1,800.00 1,783.33 1,796.66 0.1M
2023-09-14 1,753.33 1,770.00 1,743.33 1,766.66 0.0M
2023-09-13 1,743.33 1,763.33 1,743.33 1,753.33 0.0M
2023-09-12 1,720.00 1,750.00 1,720.00 1,743.33 0.0M
2023-09-11 1,733.33 1,753.33 1,716.66 1,726.66 0.0M
2023-09-08 1,770.00 1,773.33 1,733.33 1,733.33 0.0M
2023-09-07 1,776.66 1,793.33 1,773.33 1,776.66 0.0M
2023-09-06 1,770.00 1,790.00 1,770.00 1,790.00 0.0M
2023-09-05 1,780.00 1,783.33 1,766.66 1,783.33 0.0M
2023-09-04 1,776.66 1,803.33 1,770.00 1,800.00 0.0M
2023-09-01 1,746.66 1,766.66 1,740.00 1,766.66 0.0M
2023-08-31 1,756.66 1,756.66 1,740.00 1,746.66 0.0M
2023-08-30 1,743.33 1,766.66 1,743.33 1,756.66 0.0M
2023-08-29 1,756.66 1,770.00 1,733.33 1,733.33 0.0M
2023-08-28 1,713.33 1,743.33 1,703.33 1,743.33 0.0M
2023-08-25 1,663.33 1,710.00 1,653.33 1,690.00 0.1M
2023-08-24 1,646.67 1,696.66 1,636.67 1,676.66 0.1M
2023-08-23 1,650.00 1,655.00 1,635.00 1,641.67 0.0M
2023-08-22 1,636.67 1,651.67 1,626.67 1,645.00 0.0M
2023-08-21 1,645.00 1,650.00 1,626.67 1,626.67 0.0M
2023-08-18 1,645.00 1,663.33 1,645.00 1,645.00 0.0M
2023-08-17 1,633.33 1,670.00 1,633.33 1,666.67 0.0M
2023-08-16 1,663.33 1,666.67 1,641.67 1,641.67 0.0M
2023-08-15 1,666.67 1,676.66 1,666.67 1,670.00 0.0M
2023-08-14 1,686.66 1,693.33 1,665.00 1,673.33 0.0M
2023-08-10 1,683.33 1,690.00 1,666.67 1,686.66 0.1M
2023-08-09 1,693.33 1,706.66 1,686.66 1,686.66 0.0M
2023-08-08 1,683.33 1,710.00 1,683.33 1,693.33 0.0M
2023-08-07 1,690.00 1,696.66 1,676.66 1,686.66 0.0M
2023-08-04 1,706.66 1,716.66 1,693.33 1,696.66 0.1M
2023-08-03 1,716.66 1,726.66 1,700.00 1,710.00 0.1M
2023-08-02 1,766.66 1,793.33 1,720.00 1,736.66 0.1M
2023-08-01 1,786.66 1,876.66 1,783.33 1,796.66 0.2M
2023-07-31 1,763.33 1,793.33 1,760.00 1,766.66 0.1M
2023-07-28 1,723.33 1,750.00 1,720.00 1,743.33 0.1M
2023-07-27 1,746.66 1,763.33 1,743.33 1,753.33 0.0M
2023-07-26 1,750.00 1,763.33 1,740.00 1,753.33 0.0M
2023-07-25 1,766.66 1,776.66 1,750.00 1,760.00 0.0M
2023-07-24 1,750.00 1,760.00 1,736.66 1,760.00 0.0M
2023-07-21 1,743.33 1,743.33 1,730.00 1,730.00 0.0M
2023-07-20 1,770.00 1,780.00 1,743.33 1,743.33 0.0M
2023-07-19 1,750.00 1,783.33 1,746.66 1,770.00 0.1M
2023-07-18 1,696.66 1,710.00 1,680.00 1,700.00 0.0M
2023-07-14 1,706.66 1,740.00 1,696.66 1,703.33 0.1M
2023-07-13 1,720.00 1,720.00 1,673.33 1,693.33 0.1M
2023-07-12 1,770.00 1,780.00 1,716.66 1,720.00 0.1M
2023-07-11 1,796.66 1,800.00 1,770.00 1,786.66 0.1M
2023-07-10 1,756.66 1,783.33 1,750.00 1,766.66 0.1M
2023-07-07 1,780.00 1,790.00 1,750.00 1,760.00 0.1M
2023-07-06 1,750.00 1,790.00 1,736.66 1,770.00 0.1M
2023-07-05 1,786.66 1,796.66 1,746.66 1,773.33 0.2M
2023-07-04 1,790.00 1,863.33 1,760.00 1,853.33 0.3M
2023-07-03 1,643.33 1,763.33 1,636.67 1,760.00 0.3M
2023-06-30 1,500.00 1,611.67 1,481.67 1,596.67 0.5M
2023-06-29 1,476.67 1,501.67 1,471.67 1,488.33 0.1M
2023-06-28 1,450.00 1,481.67 1,450.00 1,475.00 0.0M
2023-06-27 1,423.33 1,453.33 1,418.33 1,450.00 0.0M
2023-06-26 1,438.33 1,443.33 1,405.00 1,433.33 0.0M
2023-06-23 1,463.33 1,480.00 1,435.00 1,440.00 0.1M
2023-06-22 1,473.33 1,476.67 1,436.67 1,448.33 0.0M
2023-06-21 1,425.00 1,481.67 1,425.00 1,463.33 0.1M
2023-06-20 1,411.67 1,433.33 1,406.67 1,433.33 0.1M
2023-06-19 1,416.67 1,431.67 1,415.00 1,425.00 0.0M
2023-06-16 1,401.67 1,416.67 1,385.00 1,416.67 0.1M
2023-06-15 1,416.67 1,426.67 1,401.67 1,410.00 0.0M
2023-06-14 1,408.33 1,423.33 1,395.00 1,418.33 0.1M
2023-06-13 1,435.00 1,435.00 1,416.67 1,416.67 0.1M
2023-06-12 1,413.33 1,435.00 1,413.33 1,435.00 0.0M
2023-06-09 1,416.67 1,420.00 1,395.00 1,413.33 0.1M
2023-06-08 1,421.67 1,433.33 1,408.33 1,411.67 0.1M
2023-06-07 1,426.67 1,440.00 1,408.33 1,425.00 0.1M
2023-06-06 1,386.67 1,416.67 1,386.67 1,416.67 0.0M
2023-06-05 1,401.67 1,413.33 1,388.33 1,398.33 0.1M
2023-06-02 1,366.67 1,398.33 1,366.67 1,395.00 0.0M
2023-06-01 1,336.67 1,378.33 1,336.67 1,365.00 0.0M
2023-05-31 1,388.33 1,388.33 1,353.33 1,358.33 0.1M
2023-05-30 1,388.33 1,411.67 1,373.33 1,400.00 0.0M
2023-05-29 1,395.00 1,396.67 1,378.33 1,388.33 0.0M
2023-05-26 1,413.33 1,415.00 1,386.67 1,386.67 0.0M
2023-05-25 1,423.33 1,425.00 1,403.33 1,411.67 0.0M
2023-05-24 1,401.67 1,435.00 1,401.67 1,425.00 0.0M
2023-05-23 1,430.00 1,446.67 1,385.00 1,401.67 0.1M
2023-05-22 1,376.67 1,405.00 1,368.33 1,390.00 0.1M
2023-05-19 1,385.00 1,390.00 1,368.33 1,368.33 0.0M
2023-05-18 1,400.00 1,403.33 1,375.00 1,388.33 0.1M
2023-05-17 1,361.67 1,405.00 1,361.67 1,390.00 0.1M
2023-05-16 1,375.00 1,375.00 1,350.00 1,363.33 0.0M
2023-05-15 1,350.00 1,378.33 1,335.00 1,375.00 0.1M
2023-05-12 1,356.67 1,363.33 1,330.00 1,351.67 0.1M
2023-05-11 1,428.33 1,433.33 1,356.67 1,363.33 0.1M
2023-05-10 1,446.67 1,456.67 1,433.33 1,456.67 0.0M
2023-05-09 1,433.33 1,448.33 1,430.00 1,443.33 0.1M
2023-05-08 1,405.00 1,455.00 1,405.00 1,438.33 0.1M
2023-05-02 1,406.67 1,411.67 1,393.33 1,411.67 0.0M
2023-05-01 1,426.67 1,426.67 1,400.00 1,415.00 0.0M
2023-04-28 1,420.00 1,431.67 1,416.67 1,425.00 0.1M
2023-04-27 1,388.33 1,420.00 1,388.33 1,420.00 0.1M
2023-04-26 1,410.00 1,413.33 1,383.33 1,408.33 0.1M
2023-04-25 1,453.33 1,463.33 1,416.67 1,418.33 0.1M
2023-04-24 1,441.67 1,461.67 1,438.33 1,456.67 0.0M
2023-04-21 1,435.00 1,458.33 1,431.67 1,436.67 0.1M
2023-04-20 1,430.00 1,446.67 1,430.00 1,435.00 0.0M
2023-04-19 1,415.00 1,448.33 1,408.33 1,440.00 0.1M
2023-04-18 1,465.00 1,466.67 1,413.33 1,425.00 0.1M
2023-04-17 1,423.33 1,451.67 1,420.00 1,446.67 0.1M
2023-04-14 1,415.00 1,430.00 1,415.00 1,420.00 0.0M
2023-04-13 1,395.00 1,413.33 1,393.33 1,406.67 0.0M
2023-04-12 1,363.33 1,403.33 1,363.33 1,398.33 0.0M
2023-04-11 1,360.00 1,365.00 1,351.67 1,363.33 0.0M
2023-04-10 1,386.67 1,386.67 1,350.00 1,353.33 0.0M
2023-04-07 1,346.67 1,371.67 1,346.67 1,366.67 0.0M
2023-04-06 1,376.67 1,378.33 1,345.00 1,346.67 0.1M
2023-04-05 1,413.33 1,413.33 1,378.33 1,378.33 0.1M
2023-04-04 1,433.33 1,440.00 1,420.00 1,430.00 0.1M
2023-04-03 1,466.67 1,475.00 1,436.67 1,440.00 0.1M
2023-03-31 1,431.67 1,463.33 1,425.00 1,458.33 0.1M
2023-03-30 1,370.00 1,416.67 1,368.33 1,415.00 0.1M
2023-03-29 1,395.00 1,403.33 1,386.67 1,403.33 0.1M
2023-03-28 1,391.67 1,403.33 1,366.67 1,383.33 0.1M
2023-03-27 1,378.33 1,400.00 1,375.00 1,386.67 0.1M
2023-03-24 1,341.67 1,380.00 1,330.00 1,378.33 0.1M
2023-03-23 1,323.33 1,345.00 1,306.67 1,341.67 0.1M
2023-03-22 1,338.33 1,356.67 1,330.00 1,335.00 0.1M
2023-03-20 1,350.00 1,371.67 1,311.67 1,320.00 0.1M
2023-03-17 1,390.00 1,421.67 1,345.00 1,345.00 0.6M
2023-03-16 1,405.00 1,405.00 1,366.67 1,366.67 0.1M
2023-03-15 1,446.67 1,468.33 1,426.67 1,435.00 0.1M
2023-03-14 1,455.00 1,458.33 1,420.00 1,433.33 0.1M
2023-03-13 1,500.00 1,505.00 1,475.00 1,490.00 0.1M
2023-03-10 1,520.00 1,548.33 1,520.00 1,523.33 0.1M
2023-03-09 1,550.00 1,561.67 1,533.33 1,543.33 0.1M
2023-03-08 1,543.33 1,581.67 1,536.67 1,545.00 0.1M
2023-03-07 1,503.33 1,548.33 1,498.33 1,540.00 0.1M
2023-03-06 1,521.67 1,526.67 1,473.33 1,498.33 0.1M
2023-03-03 1,528.33 1,531.67 1,510.00 1,521.67 0.1M
2023-03-02 1,531.67 1,548.33 1,493.33 1,511.67 0.1M
2023-03-01 1,495.00 1,536.67 1,495.00 1,535.00 0.1M
2023-02-28 1,493.33 1,508.33 1,466.67 1,483.33 0.1M
2023-02-27 1,433.33 1,496.67 1,433.33 1,496.67 0.1M
2023-02-24 1,430.00 1,456.67 1,403.33 1,426.67 0.1M
2023-02-22 1,415.00 1,455.00 1,405.00 1,431.67 0.1M
2023-02-21 1,381.67 1,428.33 1,376.67 1,421.67 0.1M
2023-02-20 1,390.00 1,416.67 1,371.67 1,385.00 0.1M
2023-02-17 1,353.33 1,385.00 1,343.33 1,373.33 0.1M
2023-02-16 1,346.67 1,365.00 1,343.33 1,353.33 0.0M
2023-02-15 1,366.67 1,366.67 1,325.00 1,335.00 0.1M
2023-02-14 1,343.33 1,376.67 1,335.00 1,363.33 0.1M
2023-02-13 1,321.67 1,333.33 1,315.00 1,331.67 0.0M
2023-02-10 1,318.33 1,345.00 1,316.67 1,321.67 0.0M
2023-02-09 1,305.00 1,338.33 1,301.67 1,323.33 0.1M
2023-02-08 1,283.33 1,303.33 1,271.67 1,303.33 0.0M
2023-02-07 1,283.33 1,295.00 1,276.67 1,285.00 0.0M
2023-02-06 1,275.00 1,288.33 1,261.67 1,283.33 0.0M
2023-02-03 1,260.00 1,266.67 1,248.33 1,266.67 0.1M
2023-02-02 1,306.67 1,306.67 1,263.33 1,276.67 0.1M
2023-02-01 1,228.33 1,318.33 1,220.00 1,306.67 0.3M
2023-01-31 1,183.33 1,215.00 1,183.33 1,211.67 0.1M
2023-01-30 1,193.33 1,193.33 1,175.00 1,183.33 0.1M
2023-01-27 1,193.33 1,203.33 1,171.67 1,180.00 0.1M
2023-01-26 1,211.67 1,211.67 1,196.67 1,196.67 0.0M
2023-01-25 1,233.33 1,233.33 1,203.33 1,211.67 0.1M
2023-01-24 1,200.00 1,228.33 1,200.00 1,226.67 0.1M
2023-01-23 1,173.33 1,188.33 1,170.00 1,185.00 0.0M
2023-01-20 1,163.33 1,168.33 1,156.67 1,161.67 0.0M
2023-01-19 1,123.33 1,170.00 1,123.33 1,163.33 0.1M
2023-01-18 1,135.00 1,156.67 1,125.00 1,131.67 0.1M
2023-01-17 1,135.00 1,138.33 1,110.00 1,135.00 0.1M
2023-01-16 1,133.33 1,156.67 1,133.33 1,135.00 0.0M
2023-01-13 1,135.00 1,156.67 1,133.33 1,138.33 0.0M
2023-01-12 1,141.67 1,158.33 1,138.33 1,141.67 0.0M
2023-01-11 1,101.67 1,141.67 1,101.67 1,141.67 0.1M
2023-01-10 1,101.67 1,125.00 1,093.33 1,093.33 0.0M
2023-01-06 1,075.00 1,101.67 1,075.00 1,093.33 0.0M
2023-01-05 1,078.33 1,098.33 1,070.00 1,088.33 0.1M
2023-01-04 1,106.67 1,106.67 1,078.33 1,078.33 0.0M