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
2014/12/30 2,800 2,845 2,795 2,831 143,400
2014/12/29 2,797 2,827 2,775 2,804 152,400
2014/12/26 2,810 2,810 2,762 2,796 173,100
2014/12/25 2,849 2,860 2,785 2,794 135,400
2014/12/24 2,852 2,878 2,803 2,844 152,700
2014/12/22 2,806 2,828 2,783 2,823 165,700
2014/12/19 2,757 2,802 2,757 2,795 480,500
2014/12/18 2,712 2,737 2,694 2,706 316,100
2014/12/17 2,627 2,667 2,616 2,655 199,900
2014/12/16 2,591 2,665 2,590 2,640 349,300
2014/12/15 2,681 2,691 2,632 2,636 219,900
2014/12/12 2,725 2,759 2,690 2,690 437,300
2014/12/11 2,767 2,806 2,727 2,764 598,900
2014/12/10 2,821 2,873 2,807 2,815 1,022,100
2014/12/09 2,880 2,928 2,857 2,869 766,100
2014/12/08 2,865 2,900 2,839 2,898 637,100
2014/12/05 2,804 2,848 2,793 2,840 703,300
2014/12/04 2,802 2,849 2,802 2,817 327,900
2014/12/03 2,842 2,856 2,802 2,814 214,700
2014/12/02 2,802 2,845 2,772 2,835 290,000
2014/12/01 2,805 2,839 2,799 2,815 220,000
2014/11/28 2,767 2,815 2,756 2,809 142,000
2014/11/27 2,829 2,829 2,769 2,775 266,800
2014/11/26 2,840 2,866 2,821 2,838 166,500
2014/11/25 2,804 2,843 2,799 2,842 188,400
2014/11/21 2,710 2,786 2,710 2,775 421,600
2014/11/20 2,777 2,777 2,690 2,704 776,200
2014/11/19 2,850 2,898 2,769 2,785 513,300
2014/11/18 2,807 2,850 2,782 2,844 318,800
2014/11/17 2,850 2,856 2,787 2,791 304,300
2014/11/14 2,850 2,880 2,825 2,876 295,500
2014/11/13 2,773 2,834 2,720 2,828 417,000
2014/11/12 2,799 2,827 2,770 2,791 431,400
2014/11/11 2,817 2,817 2,751 2,778 297,800
2014/11/10 2,756 2,814 2,745 2,806 468,100
2014/11/07 2,735 2,782 2,725 2,765 436,100
2014/11/06 2,750 2,772 2,689 2,725 441,100
2014/11/05 2,730 2,759 2,705 2,730 379,900
2014/11/04 2,759 2,820 2,707 2,755 942,200
2014/10/31 2,692 2,729 2,535 2,668 1,201,100
2014/10/30 2,413 2,462 2,413 2,442 479,600
2014/10/29 2,354 2,414 2,350 2,413 317,300
2014/10/28 2,327 2,349 2,301 2,345 213,200
2014/10/27 2,335 2,344 2,292 2,336 252,600
2014/10/24 2,351 2,353 2,301 2,317 336,100
2014/10/23 2,330 2,350 2,321 2,333 251,500
2014/10/22 2,286 2,348 2,286 2,343 345,700
2014/10/21 2,301 2,301 2,241 2,258 414,500
2014/10/20 2,294 2,321 2,286 2,314 290,700
2014/10/17 2,278 2,280 2,222 2,224 410,300
2014/10/16 2,251 2,303 2,251 2,278 966,300
2014/10/15 2,268 2,308 2,262 2,297 644,600
2014/10/14 2,246 2,296 2,207 2,253 570,800
2014/10/10 2,285 2,288 2,260 2,274 421,600
2014/10/09 2,381 2,399 2,327 2,335 648,700
2014/10/08 2,385 2,400 2,363 2,392 510,200
2014/10/07 2,506 2,535 2,448 2,454 676,900
2014/10/06 2,549 2,586 2,537 2,544 417,200
2014/10/03 2,555 2,588 2,483 2,506 679,100
2014/10/02 2,576 2,604 2,558 2,565 513,100
2014/10/01 2,640 2,648 2,596 2,597 583,100
2014/09/30 2,678 2,678 2,642 2,666 481,600
2014/09/29 2,700 2,720 2,671 2,682 472,400
2014/09/26 2,710 2,714 2,653 2,679 677,400
2014/09/25 2,740 2,791 2,711 2,781 543,900
2014/09/24 2,785 2,786 2,741 2,753 670,000
2014/09/22 2,888 2,890 2,815 2,830 488,100
2014/09/19 2,839 2,915 2,839 2,897 579,900
2014/09/18 2,818 2,854 2,818 2,838 270,200
2014/09/17 2,850 2,869 2,793 2,814 298,800
2014/09/16 2,841 2,863 2,809 2,849 234,700
2014/09/12 2,820 2,863 2,813 2,841 377,400
2014/09/11 2,870 2,886 2,846 2,856 242,400
2014/09/10 2,890 2,906 2,839 2,869 426,000
2014/09/09 2,878 2,912 2,851 2,900 224,600
2014/09/08 2,880 2,886 2,838 2,856 280,700
2014/09/05 2,890 2,913 2,866 2,871 265,100
2014/09/04 2,829 2,894 2,823 2,873 339,700
2014/09/03 2,846 2,857 2,813 2,827 224,300
2014/09/02 2,798 2,835 2,779 2,822 231,500
2014/09/01 2,796 2,825 2,796 2,811 290,700
2014/08/29 2,767 2,799 2,761 2,788 215,500
2014/08/28 2,749 2,801 2,733 2,786 399,200
2014/08/27 2,775 2,781 2,728 2,761 313,500
2014/08/26 2,784 2,793 2,760 2,786 349,100
2014/08/25 2,762 2,785 2,753 2,775 205,600
2014/08/22 2,790 2,806 2,749 2,768 276,900
2014/08/21 2,765 2,794 2,765 2,791 296,500
2014/08/20 2,735 2,758 2,727 2,741 210,100
2014/08/19 2,711 2,744 2,702 2,713 351,100
2014/08/18 2,727 2,745 2,698 2,703 312,000
2014/08/15 2,722 2,746 2,700 2,742 215,300
2014/08/14 2,764 2,764 2,725 2,740 149,000
2014/08/13 2,731 2,763 2,717 2,756 315,100
2014/08/12 2,704 2,753 2,702 2,724 289,000
2014/08/11 2,742 2,761 2,701 2,716 292,900
2014/08/08 2,731 2,762 2,672 2,710 273,100
2014/08/07 2,800 2,809 2,721 2,757 339,300
2014/08/06 2,826 2,859 2,791 2,800 207,000
2014/08/05 2,910 2,922 2,844 2,853 290,700
2014/08/04 2,946 2,955 2,885 2,903 267,600
2014/08/01 2,917 2,983 2,917 2,948 229,300
2014/07/31 2,963 2,996 2,942 2,954 274,300
2014/07/30 2,960 2,980 2,915 2,929 217,800
2014/07/29 2,960 2,980 2,929 2,959 108,800
2014/07/28 2,975 3,000 2,955 2,962 190,900
2014/07/25 2,938 2,963 2,925 2,961 235,900
2014/07/24 2,900 2,921 2,884 2,919 230,200
2014/07/23 2,918 2,929 2,875 2,878 176,700
2014/07/22 2,925 2,934 2,899 2,922 192,900
2014/07/18 2,896 2,933 2,861 2,901 313,600
2014/07/17 3,000 3,005 2,946 2,958 374,200
2014/07/16 3,010 3,040 2,985 3,005 283,900
2014/07/15 3,040 3,060 2,976 3,045 523,500
2014/07/14 3,040 3,100 3,040 3,090 177,600
2014/07/11 2,989 3,030 2,969 3,025 233,400
2014/07/10 3,090 3,090 3,010 3,020 241,400
2014/07/09 3,085 3,120 3,060 3,075 200,500
2014/07/08 3,135 3,140 3,105 3,120 270,000
2014/07/07 3,120 3,155 3,095 3,130 255,900
2014/07/04 3,100 3,145 3,100 3,145 351,900
2014/07/03 3,025 3,055 3,015 3,055 399,300
2014/07/02 3,015 3,025 2,967 2,988 361,700
2014/07/01 2,977 3,030 2,942 3,015 409,900
2014/06/30 2,935 2,984 2,898 2,946 318,400
2014/06/27 2,974 2,977 2,869 2,885 477,900
2014/06/26 3,045 3,045 2,954 2,959 394,900
2014/06/25 3,015 3,040 3,005 3,020 260,400
2014/06/24 3,045 3,050 2,999 3,015 291,700
2014/06/23 2,966 3,050 2,952 3,040 445,500
2014/06/20 2,920 2,947 2,885 2,947 597,800
2014/06/19 2,891 2,899 2,856 2,886 315,600
2014/06/18 2,884 2,885 2,835 2,859 232,700
2014/06/17 2,852 2,861 2,818 2,853 221,100
2014/06/16 2,857 2,870 2,799 2,821 230,100
2014/06/13 2,775 2,847 2,770 2,838 380,400
2014/06/12 2,821 2,835 2,793 2,811 421,200
2014/06/11 2,837 2,868 2,830 2,863 333,100
2014/06/10 2,860 2,866 2,809 2,814 301,600
2014/06/09 2,838 2,874 2,813 2,820 284,600
2014/06/06 2,799 2,824 2,769 2,786 373,700
2014/06/05 2,796 2,843 2,748 2,767 334,800
2014/06/04 2,800 2,828 2,755 2,776 321,000
2014/06/03 2,799 2,808 2,768 2,787 278,300
2014/06/02 2,728 2,769 2,720 2,753 254,500
2014/05/30 2,702 2,762 2,697 2,726 394,300
2014/05/29 2,631 2,703 2,624 2,689 309,400
2014/05/28 2,590 2,665 2,561 2,640 400,200
2014/05/27 2,580 2,596 2,553 2,576 249,500
2014/05/26 2,583 2,594 2,548 2,572 271,900
2014/05/23 2,554 2,581 2,539 2,551 291,700
2014/05/22 2,530 2,584 2,530 2,560 269,500
2014/05/21 2,513 2,531 2,487 2,525 196,200
2014/05/20 2,523 2,584 2,523 2,555 207,200
2014/05/19 2,593 2,614 2,505 2,514 315,800
2014/05/16 2,613 2,625 2,562 2,583 285,400
2014/05/15 2,614 2,660 2,600 2,628 277,900
2014/05/14 2,655 2,657 2,596 2,623 566,700
2014/05/13 2,672 2,689 2,644 2,673 254,100
2014/05/12 2,701 2,714 2,613 2,628 361,700
2014/05/09 2,699 2,767 2,697 2,731 340,300
2014/05/08 2,693 2,735 2,622 2,699 479,500
2014/05/07 2,750 2,763 2,693 2,694 474,300
2014/05/02 2,790 2,798 2,771 2,774 149,700
2014/05/01 2,725 2,818 2,720 2,792 468,000
2014/04/30 2,826 2,826 2,715 2,726 689,100
2014/04/28 2,845 2,862 2,780 2,820 405,400
2014/04/25 2,897 2,953 2,869 2,896 281,400
2014/04/24 2,888 2,942 2,865 2,924 322,700
2014/04/23 2,885 2,913 2,857 2,906 231,600
2014/04/22 2,896 2,947 2,875 2,876 195,300
2014/04/21 2,912 2,943 2,872 2,883 319,900
2014/04/18 2,853 2,920 2,819 2,915 484,000
2014/04/17 2,930 2,990 2,872 2,874 453,200
2014/04/16 2,843 2,920 2,843 2,918 299,300
2014/04/15 2,866 2,886 2,817 2,833 222,300
2014/04/14 2,835 2,907 2,833 2,847 233,700
2014/04/11 2,882 2,899 2,836 2,856 239,400
2014/04/10 2,968 3,015 2,916 2,924 266,500
2014/04/09 2,970 2,994 2,914 2,928 256,800
2014/04/08 3,005 3,030 2,970 2,996 258,800
2014/04/07 3,030 3,065 3,005 3,045 288,700
2014/04/04 3,115 3,125 3,065 3,080 261,300
2014/04/03 3,145 3,165 3,130 3,135 284,900
2014/04/02 3,115 3,170 3,110 3,140 394,800
2014/04/01 3,070 3,110 3,035 3,090 514,000
2014/03/31 3,135 3,135 3,070 3,130 348,700
2014/03/28 3,050 3,140 2,994 3,140 454,700
2014/03/27 3,000 3,045 2,949 3,040 401,500
2014/03/26 3,050 3,080 3,000 3,025 494,900
2014/03/25 2,931 2,967 2,891 2,952 495,800
2014/03/24 3,025 3,100 2,957 2,957 533,000
2014/03/20 3,130 3,170 3,005 3,020 1,172,400
2014/03/19 3,230 3,230 3,130 3,130 291,000
2014/03/18 3,245 3,265 3,200 3,225 169,000
2014/03/17 3,215 3,250 3,160 3,190 246,800
2014/03/14 3,265 3,290 3,240 3,240 522,700
2014/03/13 3,460 3,525 3,390 3,405 547,300
2014/03/12 3,320 3,350 3,300 3,325 249,800
2014/03/11 3,385 3,385 3,320 3,365 169,200
2014/03/10 3,375 3,380 3,315 3,375 249,500
2014/03/07 3,390 3,420 3,330 3,355 194,300
2014/03/06 3,280 3,360 3,255 3,345 339,600
2014/03/05 3,245 3,280 3,230 3,240 214,300
2014/03/04 3,110 3,225 3,110 3,210 406,700
2014/03/03 3,235 3,235 3,130 3,185 362,500
2014/02/28 3,250 3,330 3,245 3,320 295,100
2014/02/27 3,345 3,345 3,230 3,235 420,700
2014/02/26 3,350 3,400 3,340 3,355 199,500
2014/02/25 3,410 3,420 3,355 3,405 157,000
2014/02/24 3,400 3,455 3,345 3,385 125,100
2014/02/21 3,315 3,410 3,315 3,400 148,500
2014/02/20 3,315 3,350 3,265 3,295 212,600
2014/02/19 3,440 3,440 3,325 3,345 156,600
2014/02/18 3,395 3,425 3,320 3,410 246,300
2014/02/17 3,340 3,385 3,280 3,380 212,600
2014/02/14 3,390 3,410 3,295 3,330 170,300
2014/02/13 3,470 3,495 3,390 3,405 220,000
2014/02/12 3,490 3,530 3,445 3,485 182,700
2014/02/10 3,430 3,460 3,390 3,440 205,700
2014/02/07 3,315 3,380 3,310 3,370 270,600
2014/02/06 3,335 3,385 3,315 3,315 339,400
2014/02/05 3,375 3,400 3,265 3,330 380,500
2014/02/04 3,400 3,445 3,300 3,305 467,700
2014/02/03 3,475 3,645 3,470 3,585 445,600
2014/01/31 3,820 3,880 3,760 3,825 225,300
2014/01/30 3,860 3,885 3,810 3,860 211,300
2014/01/29 3,885 3,990 3,860 3,990 177,400
2014/01/28 3,825 3,870 3,800 3,835 181,300
2014/01/27 3,785 3,850 3,775 3,825 296,500
2014/01/24 3,915 3,920 3,840 3,865 352,800
2014/01/23 4,075 4,085 4,000 4,010 314,600
2014/01/22 4,060 4,060 3,925 4,025 356,100
2014/01/21 4,050 4,090 3,980 3,990 349,900
2014/01/20 3,980 4,055 3,930 4,040 593,700
2014/01/17 3,850 3,930 3,790 3,915 514,000
2014/01/16 3,805 3,895 3,770 3,805 362,200
2014/01/15 3,695 3,765 3,665 3,760 230,400
2014/01/14 3,620 3,645 3,555 3,595 221,700
2014/01/10 3,655 3,690 3,605 3,690 261,200
2014/01/09 3,700 3,700 3,620 3,650 216,900
2014/01/08 3,635 3,680 3,610 3,675 263,000
2014/01/07 3,570 3,605 3,545 3,590 255,400
2014/01/06 3,565 3,585 3,515 3,560 236,200

このページの先頭へ