東芝(6502) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2021/06/18 4,800.0 4,800.0 4,725.0 4,775.0 1,853,800
2021/06/17 4,750.0 4,830.0 4,735.0 4,820.0 1,686,000
2021/06/16 4,690.0 4,775.0 4,690.0 4,760.0 1,305,300
2021/06/15 4,700.0 4,730.0 4,675.0 4,700.0 1,963,800
2021/06/14 4,645.0 4,790.0 4,645.0 4,770.0 2,559,800
2021/06/11 4,675.0 4,710.0 4,635.0 4,645.0 3,576,500
2021/06/10 4,765.0 4,800.0 4,705.0 4,720.0 1,520,500
2021/06/09 4,785.0 4,790.0 4,750.0 4,765.0 1,497,200
2021/06/08 4,690.0 4,780.0 4,670.0 4,745.0 2,335,000
2021/06/07 4,655.0 4,785.0 4,645.0 4,645.0 2,955,100
2021/06/04 4,630.0 4,665.0 4,605.0 4,645.0 805,500
2021/06/03 4,635.0 4,695.0 4,630.0 4,655.0 1,003,000
2021/06/02 4,575.0 4,665.0 4,565.0 4,630.0 1,520,600
2021/06/01 4,600.0 4,620.0 4,560.0 4,590.0 917,500
2021/05/31 4,630.0 4,645.0 4,560.0 4,595.0 1,703,200
2021/05/28 4,685.0 4,715.0 4,630.0 4,650.0 2,211,900
2021/05/27 4,640.0 4,680.0 4,635.0 4,680.0 3,466,600
2021/05/26 4,620.0 4,675.0 4,605.0 4,655.0 1,166,800
2021/05/25 4,615.0 4,660.0 4,600.0 4,630.0 1,371,000
2021/05/24 4,540.0 4,620.0 4,540.0 4,590.0 1,571,500
2021/05/21 4,550.0 4,570.0 4,515.0 4,545.0 957,400
2021/05/20 4,505.0 4,585.0 4,495.0 4,545.0 1,170,800
2021/05/19 4,500.0 4,530.0 4,465.0 4,510.0 1,639,200
2021/05/18 4,430.0 4,575.0 4,430.0 4,545.0 1,713,000
2021/05/17 4,525.0 4,525.0 4,400.0 4,475.0 1,844,000
2021/05/14 4,445.0 4,615.0 4,325.0 4,510.0 4,902,700
2021/05/13 4,460.0 4,500.0 4,415.0 4,470.0 2,646,200
2021/05/12 4,500.0 4,610.0 4,485.0 4,530.0 2,057,300
2021/05/11 4,565.0 4,580.0 4,470.0 4,515.0 1,927,000
2021/05/10 4,505.0 4,545.0 4,490.0 4,515.0 1,330,000
2021/05/07 4,600.0 4,605.0 4,510.0 4,545.0 1,631,500
2021/05/06 4,525.0 4,620.0 4,500.0 4,550.0 1,978,800
2021/04/30 4,595.0 4,645.0 4,505.0 4,515.0 3,118,900
2021/04/28 4,635.0 4,705.0 4,590.0 4,600.0 15,827,300
2021/04/27 4,535.0 4,630.0 4,515.0 4,570.0 4,559,900
2021/04/26 4,440.0 4,495.0 4,395.0 4,465.0 3,546,400
2021/04/23 4,345.0 4,445.0 4,335.0 4,410.0 2,708,000
2021/04/22 4,345.0 4,405.0 4,330.0 4,350.0 4,633,000
2021/04/21 4,100.0 4,245.0 4,090.0 4,205.0 6,301,600
2021/04/20 4,355.0 4,430.0 4,350.0 4,350.0 3,016,400
2021/04/19 4,300.0 4,430.0 4,300.0 4,400.0 7,439,700
2021/04/16 4,685.0 4,785.0 4,575.0 4,600.0 9,995,100
2021/04/15 4,955.0 4,970.0 4,875.0 4,895.0 6,706,100
2021/04/14 4,900.0 4,975.0 4,765.0 4,860.0 16,650,800
2021/04/13 4,530.0 4,655.0 4,470.0 4,595.0 7,472,500
2021/04/12 4,530.0 4,590.0 4,485.0 4,530.0 8,157,300
2021/04/09 4,460.0 4,520.0 4,235.0 4,265.0 13,141,600
2021/04/08 4,730.0 4,805.0 4,470.0 4,510.0 25,646,900
2021/04/07 4,530.0 4,530.0 4,530.0 4,530.0 1,401,500
2021/04/06 3,935.0 3,945.0 3,825.0 3,830.0 2,451,000