日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

テイ・エス　テック(7313)の株価時系列情報

テイ・エス　テック(7313)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2012/12/28 1,547 1,554 1,535 1,543 97,500
2012/12/27 1,533 1,552 1,512 1,535 268,500
2012/12/26 1,489 1,513 1,478 1,502 208,600
2012/12/25 1,481 1,502 1,470 1,473 287,700
2012/12/21 1,514 1,521 1,459 1,462 675,600
2012/12/20 1,560 1,560 1,482 1,517 421,300
2012/12/19 1,550 1,575 1,542 1,574 325,400
2012/12/18 1,491 1,532 1,490 1,516 330,000
2012/12/17 1,522 1,529 1,475 1,477 217,300
2012/12/14 1,510 1,510 1,488 1,500 330,200
2012/12/13 1,482 1,514 1,477 1,501 411,700
2012/12/12 1,465 1,482 1,452 1,467 169,400
2012/12/11 1,505 1,505 1,454 1,460 181,500
2012/12/10 1,490 1,490 1,443 1,448 141,200
2012/12/07 1,459 1,483 1,458 1,460 199,900
2012/12/06 1,483 1,492 1,461 1,470 502,100
2012/12/05 1,447 1,490 1,437 1,454 226,500
2012/12/04 1,466 1,474 1,448 1,469 228,400
2012/12/03 1,477 1,482 1,458 1,466 123,200
2012/11/30 1,473 1,481 1,444 1,463 218,400
2012/11/29 1,465 1,506 1,465 1,473 420,700
2012/11/28 1,446 1,465 1,429 1,445 245,300
2012/11/27 1,436 1,470 1,424 1,454 464,800
2012/11/26 1,502 1,507 1,475 1,480 347,000
2012/11/22 1,452 1,480 1,444 1,476 335,900
2012/11/21 1,420 1,446 1,409 1,427 354,200
2012/11/20 1,415 1,428 1,399 1,407 317,400
2012/11/19 1,437 1,446 1,414 1,418 433,500
2012/11/16 1,356 1,398 1,328 1,377 429,100
2012/11/15 1,291 1,346 1,282 1,344 288,200
2012/11/14 1,255 1,282 1,251 1,280 369,900
2012/11/13 1,294 1,305 1,245 1,251 796,600
2012/11/12 1,326 1,336 1,299 1,300 183,100
2012/11/09 1,342 1,342 1,316 1,326 189,700
2012/11/08 1,358 1,384 1,347 1,357 156,400
2012/11/07 1,397 1,413 1,371 1,382 195,300
2012/11/06 1,411 1,412 1,367 1,374 141,000
2012/11/05 1,405 1,434 1,401 1,414 165,700
2012/11/02 1,393 1,418 1,388 1,410 418,100
2012/11/01 1,361 1,389 1,353 1,378 561,700
2012/10/31 1,340 1,368 1,304 1,359 683,300
2012/10/30 1,205 1,312 1,205 1,263 1,003,400
2012/10/29 1,283 1,287 1,190 1,204 575,700
2012/10/26 1,298 1,298 1,269 1,283 234,200
2012/10/25 1,272 1,290 1,261 1,288 197,800
2012/10/24 1,265 1,294 1,260 1,267 181,300
2012/10/23 1,325 1,326 1,276 1,290 232,200
2012/10/22 1,270 1,313 1,260 1,304 301,100
2012/10/19 1,281 1,290 1,263 1,289 181,000
2012/10/18 1,277 1,293 1,261 1,284 224,000
2012/10/17 1,264 1,272 1,249 1,264 390,800
2012/10/16 1,244 1,261 1,237 1,253 386,600
2012/10/15 1,190 1,228 1,180 1,223 259,500
2012/10/12 1,173 1,206 1,173 1,190 230,000
2012/10/11 1,154 1,178 1,145 1,167 395,400
2012/10/10 1,180 1,185 1,166 1,175 322,900
2012/10/09 1,228 1,244 1,205 1,207 445,400
2012/10/05 1,246 1,251 1,216 1,245 461,300
2012/10/04 1,197 1,262 1,196 1,247 824,200
2012/10/03 1,180 1,196 1,165 1,177 510,500
2012/10/02 1,179 1,215 1,164 1,170 540,700
2012/10/01 1,240 1,240 1,166 1,179 759,100
2012/09/28 1,289 1,289 1,239 1,254 508,500
2012/09/27 1,248 1,284 1,243 1,273 501,100
2012/09/26 1,320 1,328 1,242 1,248 714,200
2012/09/25 1,296 1,333 1,281 1,333 435,600
2012/09/24 1,345 1,345 1,299 1,305 465,000
2012/09/21 1,362 1,376 1,346 1,356 415,400
2012/09/20 1,430 1,430 1,359 1,367 605,200
2012/09/19 1,450 1,459 1,416 1,438 409,500
2012/09/18 1,480 1,480 1,408 1,456 510,600
2012/09/14 1,498 1,510 1,479 1,492 190,800
2012/09/13 1,467 1,490 1,451 1,472 120,300
2012/09/12 1,448 1,480 1,442 1,469 185,700
2012/09/11 1,442 1,458 1,439 1,456 195,900
2012/09/10 1,431 1,469 1,415 1,462 222,600
2012/09/07 1,440 1,452 1,428 1,438 303,400
2012/09/06 1,398 1,415 1,382 1,410 176,200
2012/09/05 1,400 1,419 1,388 1,403 254,800
2012/09/04 1,416 1,426 1,388 1,420 160,700
2012/09/03 1,417 1,441 1,393 1,416 268,900
2012/08/31 1,450 1,450 1,410 1,412 178,900
2012/08/30 1,474 1,474 1,447 1,451 251,400
2012/08/29 1,432 1,465 1,432 1,456 234,200
2012/08/28 1,457 1,459 1,416 1,431 246,300
2012/08/27 1,470 1,478 1,454 1,456 187,600
2012/08/24 1,412 1,473 1,411 1,446 280,600
2012/08/23 1,429 1,445 1,419 1,440 170,900
2012/08/22 1,456 1,473 1,439 1,449 163,200
2012/08/21 1,437 1,464 1,435 1,458 261,300
2012/08/20 1,440 1,442 1,419 1,427 102,700
2012/08/17 1,405 1,434 1,391 1,428 171,200
2012/08/16 1,360 1,403 1,360 1,395 132,100
2012/08/15 1,375 1,379 1,342 1,363 96,200
2012/08/14 1,349 1,370 1,339 1,366 142,300
2012/08/13 1,347 1,357 1,340 1,349 72,700
2012/08/10 1,364 1,388 1,338 1,352 211,500
2012/08/09 1,370 1,381 1,348 1,374 243,000
2012/08/08 1,396 1,406 1,356 1,370 232,900
2012/08/07 1,329 1,366 1,327 1,360 190,900
2012/08/06 1,321 1,345 1,315 1,326 235,500
2012/08/03 1,280 1,292 1,261 1,286 186,600
2012/08/02 1,285 1,320 1,283 1,295 220,500
2012/08/01 1,290 1,317 1,278 1,285 208,500
2012/07/31 1,280 1,288 1,257 1,270 173,800
2012/07/30 1,294 1,295 1,262 1,280 192,500
2012/07/27 1,220 1,256 1,219 1,256 146,100
2012/07/26 1,214 1,214 1,177 1,195 286,500
2012/07/25 1,212 1,217 1,192 1,204 109,100
2012/07/24 1,241 1,264 1,212 1,228 116,100
2012/07/23 1,262 1,268 1,240 1,241 103,700
2012/07/20 1,287 1,296 1,264 1,274 125,900
2012/07/19 1,266 1,295 1,262 1,286 123,000
2012/07/18 1,285 1,292 1,239 1,243 215,800
2012/07/17 1,313 1,314 1,272 1,275 110,900
2012/07/13 1,291 1,325 1,291 1,314 190,800
2012/07/12 1,340 1,344 1,294 1,294 324,000
2012/07/11 1,359 1,360 1,335 1,344 143,400
2012/07/10 1,408 1,408 1,359 1,360 288,600
2012/07/09 1,448 1,460 1,413 1,416 217,400
2012/07/06 1,446 1,474 1,443 1,458 150,000
2012/07/05 1,455 1,463 1,443 1,453 102,500
2012/07/04 1,455 1,475 1,451 1,461 180,100
2012/07/03 1,435 1,450 1,426 1,446 151,200
2012/07/02 1,469 1,470 1,430 1,434 180,700
2012/06/29 1,397 1,459 1,396 1,447 277,500
2012/06/28 1,393 1,411 1,383 1,392 151,900
2012/06/27 1,399 1,399 1,372 1,384 176,600
2012/06/26 1,425 1,428 1,376 1,391 193,500
2012/06/25 1,410 1,426 1,403 1,425 236,400
2012/06/22 1,376 1,399 1,369 1,395 339,000
2012/06/21 1,396 1,409 1,369 1,400 587,000
2012/06/20 1,415 1,425 1,378 1,403 241,700
2012/06/19 1,419 1,430 1,382 1,392 201,500
2012/06/18 1,410 1,435 1,410 1,420 172,100
2012/06/15 1,407 1,413 1,360 1,365 118,300
2012/06/14 1,390 1,393 1,355 1,384 144,000
2012/06/13 1,407 1,422 1,384 1,399 176,500
2012/06/12 1,383 1,405 1,375 1,398 153,700
2012/06/11 1,407 1,421 1,402 1,416 114,000
2012/06/08 1,425 1,428 1,361 1,372 251,500
2012/06/07 1,399 1,402 1,375 1,398 153,100
2012/06/06 1,351 1,384 1,330 1,378 189,200
2012/06/05 1,306 1,340 1,283 1,336 438,400
2012/06/04 1,330 1,331 1,307 1,314 273,500
2012/06/01 1,374 1,386 1,355 1,362 191,900
2012/05/31 1,405 1,408 1,384 1,388 460,800
2012/05/30 1,451 1,454 1,418 1,445 130,200
2012/05/29 1,448 1,454 1,414 1,452 143,000
2012/05/28 1,451 1,459 1,413 1,450 235,000
2012/05/25 1,474 1,477 1,437 1,446 150,100
2012/05/24 1,472 1,481 1,428 1,454 395,700
2012/05/23 1,508 1,522 1,488 1,495 380,400
2012/05/22 1,525 1,541 1,487 1,507 374,000
2012/05/21 1,419 1,473 1,405 1,468 359,800
2012/05/18 1,459 1,467 1,430 1,449 195,200
2012/05/17 1,442 1,520 1,442 1,498 396,600
2012/05/16 1,515 1,518 1,441 1,458 245,300
2012/05/15 1,543 1,543 1,479 1,513 203,800
2012/05/14 1,557 1,559 1,525 1,534 198,100
2012/05/11 1,575 1,575 1,542 1,551 503,500
2012/05/10 1,589 1,608 1,566 1,581 266,300
2012/05/09 1,599 1,609 1,565 1,589 234,200
2012/05/08 1,593 1,622 1,576 1,614 285,600
2012/05/07 1,625 1,625 1,572 1,578 381,500
2012/05/02 1,635 1,670 1,631 1,666 411,400
2012/05/01 1,585 1,628 1,578 1,595 441,400
2012/04/27 1,581 1,638 1,573 1,588 335,500
2012/04/26 1,596 1,614 1,581 1,590 274,900
2012/04/25 1,604 1,611 1,585 1,595 212,100
2012/04/24 1,561 1,615 1,561 1,599 267,600
2012/04/23 1,598 1,604 1,562 1,583 307,700
2012/04/20 1,587 1,587 1,542 1,580 281,300
2012/04/19 1,565 1,597 1,556 1,583 185,500
2012/04/18 1,534 1,584 1,526 1,573 334,600
2012/04/17 1,531 1,556 1,520 1,533 222,400
2012/04/16 1,534 1,564 1,523 1,530 153,200
2012/04/13 1,588 1,593 1,554 1,554 251,500
2012/04/12 1,540 1,577 1,525 1,567 438,400
2012/04/11 1,460 1,497 1,441 1,488 279,500
2012/04/10 1,488 1,531 1,486 1,500 321,000
2012/04/09 1,501 1,508 1,488 1,495 263,000
2012/04/06 1,570 1,571 1,535 1,541 229,400
2012/04/05 1,568 1,575 1,531 1,570 191,800
2012/04/04 1,640 1,645 1,575 1,592 312,300
2012/04/03 1,602 1,623 1,602 1,615 134,200
2012/04/02 1,624 1,648 1,617 1,622 238,300
2012/03/30 1,631 1,632 1,604 1,623 132,600
2012/03/29 1,633 1,643 1,622 1,634 133,800
2012/03/28 1,665 1,665 1,623 1,647 239,900
2012/03/27 1,620 1,668 1,620 1,665 387,700
2012/03/26 1,604 1,625 1,601 1,620 238,000
2012/03/23 1,583 1,612 1,581 1,600 221,300
2012/03/22 1,593 1,623 1,586 1,610 196,600
2012/03/21 1,610 1,631 1,596 1,610 232,300
2012/03/19 1,612 1,643 1,612 1,638 228,000
2012/03/16 1,620 1,639 1,616 1,626 143,100
2012/03/15 1,612 1,637 1,603 1,628 276,900
2012/03/14 1,606 1,617 1,581 1,595 390,100
2012/03/13 1,621 1,640 1,587 1,589 238,400
2012/03/12 1,615 1,643 1,611 1,620 269,100
2012/03/09 1,593 1,620 1,587 1,618 263,200
2012/03/08 1,547 1,566 1,526 1,561 417,300
2012/03/07 1,515 1,540 1,508 1,540 405,000
2012/03/06 1,565 1,586 1,528 1,542 271,400
2012/03/05 1,589 1,607 1,570 1,576 215,700
2012/03/02 1,598 1,601 1,548 1,572 243,700
2012/03/01 1,578 1,608 1,555 1,578 505,500
2012/02/29 1,564 1,576 1,545 1,552 204,200
2012/02/28 1,516 1,560 1,515 1,554 262,100
2012/02/27 1,572 1,589 1,558 1,563 193,700
2012/02/24 1,566 1,571 1,534 1,563 345,400
2012/02/23 1,573 1,584 1,542 1,574 236,400
2012/02/22 1,530 1,569 1,528 1,556 415,100
2012/02/21 1,540 1,544 1,511 1,519 285,100
2012/02/20 1,549 1,563 1,543 1,552 188,000
2012/02/17 1,564 1,582 1,515 1,519 451,900
2012/02/16 1,537 1,555 1,514 1,534 342,300
2012/02/15 1,471 1,556 1,471 1,545 515,200
2012/02/14 1,427 1,476 1,426 1,470 498,900
2012/02/13 1,382 1,426 1,363 1,417 381,600
2012/02/10 1,452 1,452 1,396 1,400 628,100
2012/02/09 1,473 1,473 1,435 1,446 507,200
2012/02/08 1,443 1,474 1,440 1,474 285,600
2012/02/07 1,466 1,466 1,408 1,426 620,200
2012/02/06 1,464 1,490 1,464 1,486 341,600
2012/02/03 1,435 1,458 1,421 1,434 394,900
2012/02/02 1,376 1,444 1,376 1,437 498,000
2012/02/01 1,379 1,444 1,376 1,386 1,059,800
2012/01/31 1,319 1,346 1,310 1,319 271,300
2012/01/30 1,334 1,347 1,316 1,323 196,900
2012/01/27 1,325 1,350 1,317 1,337 261,600
2012/01/26 1,357 1,357 1,317 1,330 450,700
2012/01/25 1,356 1,372 1,349 1,358 348,700
2012/01/24 1,362 1,372 1,334 1,338 171,900
2012/01/23 1,349 1,368 1,342 1,358 225,700
2012/01/20 1,358 1,365 1,326 1,333 410,600
2012/01/19 1,314 1,365 1,314 1,349 528,800
2012/01/18 1,285 1,323 1,266 1,314 323,800
2012/01/17 1,268 1,289 1,266 1,283 268,200
2012/01/16 1,255 1,258 1,228 1,249 209,100
2012/01/13 1,230 1,264 1,230 1,261 191,300
2012/01/12 1,212 1,228 1,201 1,218 216,000
2012/01/11 1,201 1,230 1,201 1,228 242,100
2012/01/10 1,208 1,218 1,176 1,186 264,100
2012/01/06 1,211 1,216 1,183 1,207 273,300
2012/01/05 1,218 1,234 1,192 1,210 349,500
2012/01/04 1,220 1,230 1,214 1,223 251,800

このページの先頭へ