イベントチャート
6868 東京カソード研究所のイベントデータが見つかりませんでした。
2012/11/13～2013/04/12
イベント情報＆株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2013 |
| 04/12 | 20 | 22 | 19 | 19 | -9.52% | 1,506,200 | 1億957万 | -50% |
| 04/11 | 16 | 32 | 16 | 21 | +40% | 9,211,600 | 1億2111万 | -50% |
| 04/10 | 17 | 17 | 15 | 15 | -6.25% | 822,500 | 8650万 | -66.67% |
| 04/09 | 17 | 18 | 16 | 16 | -15.79% | 1,036,900 | 9227万 | -66.67% |
| 04/08 | 17 | 21 | 16 | 19 | 0% | 1,376,700 | 1億957万 | -62.75% |
| 04/05 | 22 | 25 | 18 | 19 | -9.52% | 1,625,600 | 1億957万 | -65.45% |
| 04/04 | 20 | 28 | 17 | 21 | 0% | 3,382,900 | 1億2111万 | -63.79% |
| 04/03 | 24 | 25 | 20 | 21 | -12.5% | 1,234,100 | 1億2111万 | -65.57% |
| 04/02 | 27 | 27 | 23 | 24 | -11.11% | 784,700 | 1億3841万 | -62.5% |
| 04/01 | 31 | 35 | 25 | 27 | -15.63% | 2,014,900 | 1億5571万 | -59.7% |
| 03/29 | 27 | 41 | 26 | 32 | +28% | 7,618,700 | 1億8455万 | -54.29% |
| 03/28 | 25 | 28 | 22 | 25 | -10.71% | 2,292,600 | 1億4418万 | -65.28% |
| 03/27 | 13 | 41 | 12 | 28 | +115.38% | 13,586,000 | 1億6148万 | -62.67% |
| 03/26 | 16 | 16 | 12 | 13 | -18.75% | 1,654,200 | 7497万 | -83.33% |
| 03/25 | 17 | 18 | 15 | 16 | -15.79% | 742,800 | 9227万 | -80.25% |
| 03/22 | 18 | 19 | 17 | 19 | +5.56% | 560,100 | 1億957万 | -77.65% |
| 03/21 | 19 | 20 | 17 | 18 | -14.29% | 1,551,500 | 1億381万 | -79.55% |
| 03/19 | 22 | 24 | 18 | 21 | -12.5% | 2,673,500 | 1億2111万 | -76.92% |
| 03/18 | 21 | 24 | 18 | 24 | -52.94% | 8,459,700 | 1億3841万 | -74.47% |
| 03/15 | 51 | 51 | 51 | 51 | -49.5% | 10,800 | 2億9413万 | -47.42% |
| 03/14 | 100 | 101 | 100 | 101 | +1% | 12,900 | 5億8249万 | +2.02% |
| 03/13 | 102 | 103 | 100 | 100 | -0.99% | 32,200 | 5億7672万 | 0% |
| 03/12 | 102 | 102 | 101 | 101 | -0.98% | 37,500 | 5億8249万 | +1% |
| 03/11 | 102 | 103 | 101 | 102 | -0.97% | 19,200 | 5億8826万 | +2% |
| 03/08 | 103 | 103 | 101 | 103 | +0.98% | 9,700 | 5億9402万 | +3% |
| 03/07 | 103 | 104 | 101 | 102 | +0.99% | 28,000 | 5億8826万 | +2% |
| 03/06 | 101 | 102 | 99 | 101 | +1% | 28,900 | 5億8249万 | 0% |
| 03/05 | 99 | 100 | 99 | 100 | +2.04% | 9,400 | 5億7672万 | -0.99% |
| 03/04 | 98 | 99 | 97 | 98 | -1.01% | 12,700 | 5億6519万 | -2.97% |
| 03/01 | 98 | 99 | 98 | 99 | +1.02% | 6,400 | 5億7095万 | -1.98% |
| 02/28 | 99 | 99 | 97 | 98 | 0% | 12,700 | 5億6519万 | -2.97% |
| 02/27 | 100 | 100 | 96 | 98 | +1.03% | 24,000 | 5億6519万 | -2.97% |
| 02/26 | 99 | 99 | 96 | 97 | -3% | 34,900 | 5億5942万 | -3.96% |
| 02/25 | 100 | 101 | 98 | 100 | +3.09% | 28,700 | 5億7672万 | -1.96% |
| 02/22 | 98 | 115 | 97 | 97 | 0% | 340,800 | 5億5942万 | -4.9% |
| 02/21 | 97 | 97 | 96 | 97 | 0% | 4,000 | 5億5942万 | -4.9% |
| 02/20 | 98 | 98 | 96 | 97 | -1.02% | 4,100 | 5億5942万 | -4.9% |
| 02/19 | 98 | 98 | 98 | 98 | +1.03% | 100 | 5億6519万 | -3.92% |
| 02/18 | 95 | 98 | 95 | 97 | +3.19% | 9,800 | 5億5942万 | -4.9% |
| 02/15 | 98 | 98 | 93 | 94 | -6.93% | 49,400 | 5億4212万 | -8.74% |
| 02/14 | 99 | 101 | 99 | 101 | +1% | 12,700 | 5億8249万 | -1.94% |
| 02/13 | 101 | 101 | 100 | 100 | -0.99% | 27,300 | 5億7672万 | -2.91% |
| 02/12 | 102 | 102 | 100 | 101 | -0.98% | 20,600 | 5億8249万 | -1.94% |
| 02/08 | 103 | 103 | 102 | 102 | -0.97% | 21,800 | 5億8826万 | -0.97% |
| 02/07 | 105 | 105 | 103 | 103 | -1.9% | 25,200 | 5億9402万 | 0% |
| 02/06 | 104 | 106 | 104 | 105 | +0.96% | 21,800 | 6億556万 | +1.94% |
| 02/05 | 105 | 105 | 104 | 104 | +0.97% | 6,600 | 5億9979万 | +0.97% |
| 02/04 | 109 | 109 | 103 | 103 | -5.5% | 115,100 | 5億9402万 | 0% |
| 02/01 | 108 | 109 | 107 | 109 | +0.93% | 24,000 | 6億2863万 | +6.86% |
| 01/31 | 106 | 112 | 105 | 108 | +1.89% | 86,000 | 6億2286万 | +5.88% |
| 01/30 | 105 | 106 | 104 | 106 | +0.95% | 11,400 | 6億1133万 | +3.92% |
| 01/29 | 105 | 106 | 104 | 105 | 0% | 30,100 | 6億556万 | +3.96% |
| 01/28 | 103 | 107 | 103 | 105 | +1.94% | 67,400 | 6億556万 | +3.96% |
| 01/25 | 103 | 103 | 102 | 103 | +1.98% | 17,100 | 5億9402万 | +1.98% |
| 01/24 | 101 | 103 | 100 | 101 | 0% | 19,100 | 5億8249万 | 0% |
| 01/23 | 103 | 103 | 101 | 101 | -0.98% | 11,400 | 5億8249万 | 0% |
| 01/22 | 103 | 104 | 102 | 102 | -0.97% | 18,400 | 5億8826万 | +0.99% |
| 01/21 | 103 | 103 | 101 | 103 | 0% | 5,100 | 5億9402万 | +1.98% |
| 01/18 | 101 | 103 | 101 | 103 | +3% | 24,900 | 5億9402万 | +1.98% |
| 01/17 | 101 | 102 | 99 | 100 | -0.99% | 13,800 | 5億7672万 | -0.99% |
| 01/16 | 102 | 102 | 100 | 101 | -0.98% | 26,100 | 5億8249万 | 0% |
| 01/15 | 104 | 104 | 100 | 102 | -0.97% | 26,800 | 5億8826万 | +0.99% |
| 01/11 | 105 | 105 | 102 | 103 | -0.96% | 12,100 | 5億9402万 | +1.98% |
| 01/10 | 104 | 105 | 102 | 104 | 0% | 16,300 | 5億9979万 | +2.97% |
| 01/09 | 102 | 104 | 102 | 104 | +1.96% | 15,900 | 5億9979万 | +2.97% |
| 01/08 | 104 | 104 | 102 | 102 | 0% | 19,000 | 5億8826万 | +0.99% |
| 01/07 | 104 | 104 | 102 | 102 | 0% | 45,100 | 5億8826万 | +0.99% |
| 01/04 | 99 | 102 | 99 | 102 | +3.03% | 20,600 | 5億8826万 | +0.99% |
| 2012 |
| 12/28 | 99 | 100 | 99 | 99 | 0% | 16,900 | - | -1.98% |
| 12/27 | 99 | 99 | 98 | 99 | +1.02% | 12,300 | - | -1.98% |
| 12/26 | 99 | 99 | 98 | 98 | 0% | 9,500 | - | -2.97% |
| 12/25 | 100 | 100 | 98 | 98 | -1.01% | 18,900 | - | -2.97% |
| 12/21 | 99 | 100 | 99 | 99 | 0% | 16,000 | - | -1.98% |
| 12/20 | 99 | 101 | 99 | 99 | -1% | 20,600 | - | -1.98% |
| 12/19 | 100 | 100 | 98 | 100 | 0% | 24,300 | - | -0.99% |
| 12/18 | 101 | 101 | 97 | 100 | -1.96% | 51,400 | - | -0.99% |
| 12/17 | 103 | 103 | 101 | 102 | -0.97% | 14,700 | - | +0.99% |
| 12/14 | 101 | 105 | 101 | 103 | +0.98% | 11,200 | - | +1.98% |
| 12/13 | 102 | 103 | 102 | 102 | 0% | 3,200 | - | +0.99% |
| 12/12 | 102 | 102 | 101 | 102 | 0% | 1,800 | - | +0.99% |
| 12/11 | 103 | 103 | 102 | 102 | -0.97% | 3,500 | - | +0.99% |
| 12/10 | 102 | 103 | 102 | 103 | +0.98% | 3,100 | - | +1.98% |
| 12/07 | 102 | 103 | 101 | 102 | +0.99% | 17,500 | - | +0.99% |
| 12/06 | 101 | 106 | 100 | 101 | +1% | 34,300 | - | 0% |
| 12/05 | 100 | 111 | 100 | 100 | 0% | 60,100 | - | -0.99% |
| 12/04 | 100 | 100 | 98 | 100 | +1.01% | 14,000 | - | -0.99% |
| 12/03 | 100 | 101 | 99 | 99 | -1% | 13,000 | - | -1.98% |
| 11/30 | 98 | 100 | 98 | 100 | -0.99% | 20,400 | - | -0.99% |
| 11/29 | 99 | 102 | 99 | 101 | +1% | 14,800 | - | 0% |
| 11/28 | 102 | 102 | 100 | 100 | -2.91% | 11,100 | - | -0.99% |
| 11/27 | 102 | 103 | 102 | 103 | 0% | 2,700 | - | +1.98% |
| 11/26 | 101 | 103 | 101 | 103 | +0.98% | 8,400 | - | +1.98% |
| 11/22 | 100 | 102 | 100 | 102 | +2% | 12,900 | - | +0.99% |
| 11/21 | 100 | 101 | 99 | 100 | 0% | 9,800 | - | -0.99% |
| 11/20 | 101 | 101 | 99 | 100 | -0.99% | 8,400 | - | -0.99% |
| 11/19 | 101 | 102 | 100 | 101 | 0% | 7,200 | - | 0% |
| 11/16 | 99 | 101 | 98 | 101 | +1% | 8,500 | - | 0% |
| 11/15 | 99 | 100 | 98 | 100 | -0.99% | 3,400 | - | -0.99% |
| 11/14 | 99 | 101 | 99 | 101 | +1% | 4,900 | - | 0% |
| 11/13 | 101 | 103 | 100 | 100 | 0% | 2,100 | - | -0.99% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
