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
2016/12/30 3,010 3,035 2,981 3,010 178,400
2016/12/29 3,050 3,075 3,020 3,025 273,700
2016/12/28 3,045 3,060 3,010 3,035 157,400
2016/12/27 2,986 3,055 2,986 3,035 290,900
2016/12/26 3,010 3,020 2,952 2,971 299,100
2016/12/22 3,115 3,120 3,085 3,100 234,300
2016/12/21 3,105 3,130 3,085 3,090 274,900
2016/12/20 3,115 3,115 3,060 3,105 265,100
2016/12/19 3,140 3,145 3,100 3,115 159,300
2016/12/16 3,150 3,185 3,125 3,150 231,400
2016/12/15 3,110 3,165 3,110 3,135 241,200
2016/12/14 3,090 3,125 3,060 3,080 185,500
2016/12/13 3,065 3,085 3,035 3,075 332,700
2016/12/12 3,100 3,125 3,060 3,085 238,200
2016/12/09 3,100 3,105 3,065 3,095 326,300
2016/12/08 3,100 3,125 3,075 3,115 379,400
2016/12/07 3,075 3,100 3,070 3,095 312,500
2016/12/06 3,000 3,025 2,990 3,005 305,700
2016/12/05 3,005 3,025 2,971 3,000 203,000
2016/12/02 3,025 3,055 3,015 3,025 300,400
2016/12/01 3,025 3,060 2,993 3,025 466,600
2016/11/30 3,035 3,060 3,010 3,015 168,300
2016/11/29 3,025 3,045 3,000 3,025 216,000
2016/11/28 3,045 3,060 3,015 3,055 174,600
2016/11/25 3,010 3,085 3,010 3,070 209,000
2016/11/24 2,991 3,030 2,965 3,020 242,400
2016/11/22 2,948 2,954 2,911 2,942 214,100
2016/11/21 2,979 3,010 2,938 2,948 250,000
2016/11/18 2,862 2,915 2,842 2,904 212,300
2016/11/17 2,847 2,862 2,804 2,812 156,800
2016/11/16 2,809 2,857 2,809 2,855 209,800
2016/11/15 2,801 2,825 2,776 2,787 145,000
2016/11/14 2,750 2,798 2,748 2,795 173,600
2016/11/11 2,748 2,759 2,701 2,713 173,400
2016/11/10 2,805 2,810 2,696 2,724 259,000
2016/11/09 2,800 2,816 2,574 2,605 305,500
2016/11/08 2,751 2,790 2,737 2,783 194,500
2016/11/07 2,722 2,765 2,703 2,735 369,500
2016/11/04 2,700 2,708 2,645 2,672 280,800
2016/11/02 2,773 2,785 2,722 2,734 268,600
2016/11/01 2,798 2,836 2,768 2,825 251,700
2016/10/31 2,833 2,849 2,786 2,815 397,300
2016/10/28 2,862 2,898 2,849 2,883 285,500
2016/10/27 2,900 2,920 2,838 2,860 273,300
2016/10/26 2,821 2,863 2,806 2,857 268,700
2016/10/25 2,788 2,825 2,775 2,820 166,600
2016/10/24 2,786 2,792 2,756 2,773 178,000
2016/10/21 2,803 2,803 2,775 2,785 166,600
2016/10/20 2,758 2,803 2,758 2,803 130,600
2016/10/19 2,762 2,775 2,742 2,774 102,800
2016/10/18 2,755 2,783 2,733 2,782 201,400
2016/10/17 2,734 2,766 2,720 2,756 158,400
2016/10/14 2,729 2,749 2,708 2,747 109,500
2016/10/13 2,757 2,784 2,728 2,738 166,100
2016/10/12 2,721 2,755 2,713 2,730 137,400
2016/10/11 2,746 2,783 2,741 2,758 170,900
2016/10/07 2,724 2,746 2,718 2,734 166,000
2016/10/06 2,704 2,748 2,696 2,715 273,300
2016/10/05 2,601 2,676 2,594 2,660 253,300
2016/10/04 2,581 2,626 2,566 2,579 238,000
2016/10/03 2,585 2,587 2,543 2,545 160,100
2016/09/30 2,535 2,553 2,518 2,539 163,000
2016/09/29 2,590 2,614 2,573 2,594 209,700
2016/09/28 2,630 2,646 2,549 2,554 239,000
2016/09/27 2,612 2,639 2,587 2,639 266,700
2016/09/26 2,629 2,653 2,620 2,636 191,200
2016/09/23 2,590 2,635 2,557 2,630 186,700
2016/09/21 2,543 2,639 2,527 2,636 204,400
2016/09/20 2,522 2,592 2,520 2,573 133,600
2016/09/16 2,550 2,575 2,538 2,572 122,400
2016/09/15 2,591 2,591 2,555 2,569 122,000
2016/09/14 2,588 2,623 2,580 2,609 135,600
2016/09/13 2,599 2,615 2,580 2,613 206,300
2016/09/12 2,613 2,629 2,593 2,614 190,700
2016/09/09 2,647 2,702 2,645 2,677 279,100
2016/09/08 2,619 2,646 2,612 2,640 172,700
2016/09/07 2,601 2,633 2,574 2,626 275,600
2016/09/06 2,578 2,652 2,554 2,638 263,500
2016/09/05 2,565 2,610 2,546 2,586 312,300
2016/09/02 2,529 2,577 2,485 2,515 327,800
2016/09/01 2,422 2,504 2,408 2,489 270,300
2016/08/31 2,393 2,417 2,389 2,401 208,000
2016/08/30 2,382 2,382 2,347 2,369 225,600
2016/08/29 2,378 2,411 2,378 2,408 113,800
2016/08/26 2,315 2,339 2,294 2,308 146,100
2016/08/25 2,336 2,369 2,313 2,327 216,900
2016/08/24 2,337 2,361 2,314 2,324 69,700
2016/08/23 2,330 2,338 2,296 2,310 143,300
2016/08/22 2,390 2,393 2,340 2,350 169,900
2016/08/19 2,397 2,421 2,388 2,390 156,900
2016/08/18 2,390 2,410 2,364 2,381 196,600
2016/08/17 2,371 2,415 2,360 2,410 174,000
2016/08/16 2,419 2,432 2,375 2,375 114,600
2016/08/15 2,427 2,449 2,412 2,421 91,000
2016/08/12 2,419 2,460 2,411 2,444 202,900
2016/08/10 2,401 2,411 2,372 2,382 155,500
2016/08/09 2,405 2,414 2,368 2,405 190,300
2016/08/08 2,370 2,393 2,346 2,389 221,300
2016/08/05 2,335 2,343 2,293 2,303 234,900
2016/08/04 2,266 2,357 2,255 2,350 336,100
2016/08/03 2,301 2,301 2,239 2,244 292,200
2016/08/02 2,363 2,382 2,336 2,340 304,200
2016/08/01 2,345 2,372 2,320 2,357 583,100
2016/07/29 2,363 2,473 2,302 2,370 978,500
2016/07/28 2,566 2,635 2,539 2,625 253,500
2016/07/27 2,546 2,599 2,517 2,579 414,600
2016/07/26 2,571 2,573 2,513 2,551 219,100
2016/07/25 2,598 2,643 2,582 2,605 218,700
2016/07/22 2,582 2,629 2,562 2,597 320,300
2016/07/21 2,651 2,655 2,604 2,626 297,800
2016/07/20 2,612 2,614 2,561 2,605 227,800
2016/07/19 2,625 2,655 2,593 2,638 190,900
2016/07/15 2,571 2,608 2,564 2,598 280,700
2016/07/14 2,571 2,587 2,533 2,565 163,900
2016/07/13 2,597 2,619 2,575 2,589 179,100
2016/07/12 2,520 2,562 2,491 2,525 144,700
2016/07/11 2,404 2,457 2,394 2,433 204,300
2016/07/08 2,420 2,456 2,371 2,371 152,500
2016/07/07 2,420 2,468 2,410 2,418 125,900
2016/07/06 2,424 2,449 2,404 2,444 278,600
2016/07/05 2,516 2,524 2,464 2,483 81,400
2016/07/04 2,479 2,524 2,443 2,517 154,400
2016/07/01 2,537 2,557 2,500 2,509 151,900
2016/06/30 2,554 2,566 2,487 2,489 175,800
2016/06/29 2,482 2,521 2,458 2,516 165,800
2016/06/28 2,462 2,484 2,410 2,458 213,200
2016/06/27 2,541 2,553 2,469 2,494 162,200
2016/06/24 2,756 2,769 2,488 2,510 205,700
2016/06/23 2,715 2,738 2,693 2,733 159,100
2016/06/22 2,742 2,742 2,693 2,707 291,700
2016/06/21 2,650 2,756 2,636 2,747 458,000
2016/06/20 2,744 2,758 2,689 2,695 388,100
2016/06/17 2,690 2,719 2,667 2,667 566,700
2016/06/16 2,723 2,738 2,620 2,627 309,100
2016/06/15 2,696 2,827 2,680 2,767 311,300
2016/06/14 2,705 2,708 2,672 2,697 237,900
2016/06/13 2,726 2,742 2,695 2,721 321,200
2016/06/10 2,816 2,838 2,790 2,826 421,100
2016/06/09 2,863 2,876 2,825 2,846 336,800
2016/06/08 2,837 2,883 2,826 2,876 363,000
2016/06/07 2,806 2,833 2,796 2,830 207,600
2016/06/06 2,790 2,816 2,774 2,795 174,500
2016/06/03 2,847 2,883 2,801 2,836 204,400
2016/06/02 2,875 2,898 2,818 2,849 258,200
2016/06/01 2,870 2,949 2,858 2,925 273,200
2016/05/31 2,842 2,871 2,824 2,856 348,500
2016/05/30 2,894 2,894 2,829 2,854 163,100
2016/05/27 2,865 2,878 2,827 2,856 122,600
2016/05/26 2,892 2,898 2,825 2,836 167,700
2016/05/25 2,883 2,883 2,845 2,858 249,200
2016/05/24 2,815 2,823 2,790 2,798 111,300
2016/05/23 2,799 2,837 2,758 2,820 165,500
2016/05/20 2,811 2,830 2,791 2,816 152,000
2016/05/19 2,823 2,837 2,750 2,796 254,600
2016/05/18 2,820 2,820 2,743 2,788 187,100
2016/05/17 2,811 2,823 2,778 2,823 120,300
2016/05/16 2,811 2,811 2,766 2,782 224,600
2016/05/13 2,860 2,861 2,808 2,814 153,100
2016/05/12 2,770 2,857 2,740 2,851 166,400
2016/05/11 2,857 2,896 2,798 2,813 320,400
2016/05/10 2,725 2,876 2,697 2,876 467,500
2016/05/09 2,720 2,746 2,699 2,708 207,800
2016/05/06 2,678 2,725 2,652 2,686 494,700
2016/05/02 2,747 2,747 2,622 2,677 1,144,300
2016/04/28 2,656 2,702 2,556 2,557 339,800
2016/04/27 2,601 2,645 2,593 2,598 174,000
2016/04/26 2,642 2,642 2,561 2,578 153,800
2016/04/25 2,641 2,654 2,588 2,643 170,100
2016/04/22 2,569 2,641 2,553 2,636 155,100
2016/04/21 2,585 2,598 2,559 2,580 153,100
2016/04/20 2,560 2,570 2,505 2,508 117,200
2016/04/19 2,493 2,549 2,482 2,538 147,500
2016/04/18 2,386 2,456 2,386 2,425 222,200
2016/04/15 2,528 2,587 2,503 2,534 188,800
2016/04/14 2,538 2,580 2,535 2,578 229,200
2016/04/13 2,459 2,498 2,440 2,488 184,200
2016/04/12 2,370 2,426 2,370 2,412 214,300
2016/04/11 2,392 2,404 2,331 2,356 124,300
2016/04/08 2,328 2,440 2,302 2,402 218,600
2016/04/07 2,354 2,409 2,343 2,376 394,500
2016/04/06 2,346 2,379 2,316 2,353 188,100
2016/04/05 2,406 2,448 2,344 2,346 219,900
2016/04/04 2,454 2,491 2,389 2,405 262,600
2016/04/01 2,612 2,630 2,477 2,487 246,900
2016/03/31 2,680 2,691 2,632 2,634 197,800
2016/03/30 2,667 2,707 2,655 2,676 290,400
2016/03/29 2,633 2,671 2,611 2,645 309,900
2016/03/28 2,665 2,716 2,661 2,716 453,900
2016/03/25 2,606 2,659 2,576 2,649 200,000
2016/03/24 2,645 2,645 2,603 2,605 222,000
2016/03/23 2,648 2,675 2,624 2,653 353,500
2016/03/22 2,566 2,637 2,552 2,606 277,700
2016/03/18 2,513 2,530 2,448 2,500 382,900
2016/03/17 2,539 2,599 2,513 2,532 170,700
2016/03/16 2,529 2,547 2,513 2,528 138,000
2016/03/15 2,568 2,588 2,525 2,530 287,200
2016/03/14 2,597 2,629 2,583 2,599 137,400
2016/03/11 2,524 2,582 2,513 2,567 186,000
2016/03/10 2,484 2,560 2,484 2,551 197,500
2016/03/09 2,492 2,497 2,371 2,447 545,100
2016/03/08 2,606 2,616 2,516 2,541 367,900
2016/03/07 2,666 2,676 2,626 2,645 141,100
2016/03/04 2,613 2,684 2,613 2,669 197,800
2016/03/03 2,524 2,615 2,524 2,611 119,900
2016/03/02 2,534 2,593 2,517 2,568 296,800
2016/03/01 2,459 2,480 2,393 2,434 383,300
2016/02/29 2,574 2,610 2,509 2,509 278,300
2016/02/26 2,589 2,619 2,526 2,540 348,800
2016/02/25 2,533 2,610 2,532 2,590 227,800
2016/02/24 2,500 2,574 2,472 2,547 254,800
2016/02/23 2,569 2,602 2,521 2,541 202,500
2016/02/22 2,545 2,574 2,510 2,553 251,900
2016/02/19 2,596 2,668 2,559 2,563 262,100
2016/02/18 2,589 2,622 2,562 2,598 257,500
2016/02/17 2,475 2,537 2,462 2,510 353,600
2016/02/16 2,433 2,509 2,418 2,477 269,000
2016/02/15 2,410 2,476 2,382 2,461 227,500
2016/02/12 2,365 2,412 2,261 2,276 528,800
2016/02/10 2,525 2,579 2,404 2,443 302,400
2016/02/09 2,595 2,630 2,515 2,531 231,100
2016/02/08 2,650 2,756 2,635 2,727 415,400
2016/02/05 2,702 2,748 2,660 2,703 370,300
2016/02/04 2,714 2,733 2,672 2,703 284,400
2016/02/03 2,783 2,795 2,724 2,734 262,600
2016/02/02 2,969 2,969 2,870 2,879 392,800
2016/02/01 2,962 3,050 2,914 3,030 557,700
2016/01/29 2,857 2,971 2,832 2,946 202,100
2016/01/28 2,875 2,875 2,828 2,830 159,600
2016/01/27 2,817 2,886 2,793 2,884 267,700
2016/01/26 2,827 2,838 2,768 2,769 245,400
2016/01/25 2,861 2,863 2,806 2,856 141,800
2016/01/22 2,757 2,823 2,710 2,816 182,300
2016/01/21 2,715 2,791 2,664 2,665 214,400
2016/01/20 2,856 2,859 2,725 2,727 221,800
2016/01/19 2,814 2,891 2,807 2,845 216,300
2016/01/18 2,766 2,853 2,765 2,840 154,000
2016/01/15 2,892 2,910 2,814 2,837 281,600
2016/01/14 2,848 2,862 2,801 2,842 299,900
2016/01/13 2,883 2,971 2,874 2,957 268,000
2016/01/12 2,890 2,927 2,848 2,848 313,000
2016/01/08 2,949 2,996 2,907 2,937 377,500
2016/01/07 3,070 3,090 2,981 2,992 303,300
2016/01/06 3,150 3,175 3,045 3,095 334,300
2016/01/05 3,100 3,155 3,065 3,130 338,800
2016/01/04 3,140 3,185 3,085 3,100 286,600

このページの先頭へ