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
2021/12/30 1,405 1,421 1,395 1,414 174,600
2021/12/29 1,397 1,411 1,395 1,404 238,900
2021/12/28 1,392 1,404 1,384 1,400 205,200
2021/12/27 1,390 1,394 1,370 1,372 222,800
2021/12/24 1,399 1,411 1,390 1,391 222,600
2021/12/23 1,368 1,390 1,363 1,388 261,300
2021/12/22 1,350 1,360 1,338 1,357 258,000
2021/12/21 1,354 1,356 1,337 1,338 368,400
2021/12/20 1,360 1,366 1,327 1,333 463,300
2021/12/17 1,400 1,409 1,379 1,379 341,900
2021/12/16 1,413 1,419 1,402 1,405 167,400
2021/12/15 1,375 1,399 1,375 1,390 166,800
2021/12/14 1,389 1,400 1,374 1,383 211,800
2021/12/13 1,424 1,424 1,392 1,393 122,500
2021/12/10 1,404 1,425 1,404 1,410 226,900
2021/12/09 1,420 1,420 1,389 1,407 362,800
2021/12/08 1,422 1,441 1,400 1,420 432,700
2021/12/07 1,406 1,418 1,380 1,413 363,000
2021/12/06 1,404 1,404 1,371 1,378 426,800
2021/12/03 1,373 1,405 1,367 1,403 416,700
2021/12/02 1,335 1,374 1,332 1,364 408,000
2021/12/01 1,347 1,361 1,332 1,353 401,900
2021/11/30 1,377 1,383 1,332 1,333 788,800
2021/11/29 1,383 1,385 1,358 1,363 400,200
2021/11/26 1,430 1,430 1,397 1,410 315,800
2021/11/25 1,430 1,442 1,425 1,432 200,000
2021/11/24 1,449 1,459 1,421 1,427 295,800
2021/11/22 1,435 1,441 1,419 1,439 290,500
2021/11/19 1,431 1,453 1,429 1,453 294,500
2021/11/18 1,392 1,430 1,392 1,427 485,100
2021/11/17 1,406 1,421 1,394 1,396 401,300
2021/11/16 1,415 1,422 1,394 1,398 328,900
2021/11/15 1,427 1,427 1,400 1,407 311,000
2021/11/12 1,433 1,453 1,411 1,420 281,500
2021/11/11 1,391 1,442 1,390 1,430 563,400
2021/11/10 1,400 1,409 1,368 1,377 710,100
2021/11/09 1,470 1,472 1,416 1,416 346,900
2021/11/08 1,510 1,512 1,454 1,458 371,500
2021/11/05 1,485 1,509 1,468 1,498 812,000
2021/11/04 1,566 1,566 1,537 1,554 562,200
2021/11/02 1,546 1,546 1,526 1,535 296,400
2021/11/01 1,549 1,550 1,521 1,548 362,300
2021/10/29 1,541 1,542 1,503 1,521 301,400
2021/10/28 1,538 1,556 1,535 1,551 1,109,100
2021/10/27 1,529 1,546 1,526 1,541 306,100
2021/10/26 1,529 1,542 1,521 1,540 302,700
2021/10/25 1,505 1,530 1,505 1,510 302,800
2021/10/22 1,500 1,519 1,496 1,508 278,400
2021/10/21 1,512 1,530 1,510 1,512 326,300
2021/10/20 1,525 1,531 1,503 1,508 350,600
2021/10/19 1,536 1,536 1,510 1,523 366,600
2021/10/18 1,532 1,538 1,519 1,536 221,300
2021/10/15 1,519 1,536 1,514 1,533 250,700
2021/10/14 1,494 1,511 1,474 1,511 331,800
2021/10/13 1,484 1,510 1,478 1,496 423,300
2021/10/12 1,473 1,505 1,473 1,492 371,600
2021/10/11 1,458 1,483 1,458 1,480 337,500
2021/10/08 1,445 1,463 1,439 1,445 310,300
2021/10/07 1,445 1,450 1,426 1,431 391,700
2021/10/06 1,457 1,474 1,440 1,451 347,800
2021/10/05 1,450 1,464 1,438 1,448 400,300
2021/10/04 1,467 1,472 1,444 1,461 370,600
2021/10/01 1,443 1,456 1,437 1,439 557,900
2021/09/30 1,467 1,471 1,445 1,445 456,400
2021/09/29 1,461 1,472 1,451 1,467 569,200
2021/09/28 1,486 1,506 1,477 1,503 405,700
2021/09/27 1,473 1,487 1,469 1,471 472,100
2021/09/24 1,485 1,489 1,469 1,473 309,100
2021/09/22 1,450 1,460 1,444 1,446 282,000
2021/09/21 1,455 1,462 1,447 1,453 438,100
2021/09/17 1,500 1,502 1,474 1,475 893,900
2021/09/16 1,520 1,525 1,506 1,511 347,200
2021/09/15 1,514 1,520 1,492 1,504 485,300
2021/09/14 1,532 1,547 1,519 1,543 653,500
2021/09/13 1,514 1,520 1,509 1,515 681,100
2021/09/10 1,524 1,540 1,524 1,530 404,300
2021/09/09 1,539 1,548 1,523 1,524 230,800
2021/09/08 1,550 1,566 1,545 1,553 335,600
2021/09/07 1,557 1,565 1,547 1,548 316,200
2021/09/06 1,541 1,547 1,534 1,545 289,900
2021/09/03 1,513 1,532 1,509 1,526 327,700
2021/09/02 1,510 1,518 1,495 1,504 270,100
2021/09/01 1,493 1,521 1,493 1,517 308,800
2021/08/31 1,482 1,501 1,478 1,491 367,200
2021/08/30 1,460 1,482 1,457 1,482 254,100
2021/08/27 1,419 1,440 1,412 1,440 310,700
2021/08/26 1,462 1,468 1,437 1,437 301,000
2021/08/25 1,465 1,480 1,452 1,458 300,100
2021/08/24 1,477 1,484 1,466 1,469 187,300
2021/08/23 1,483 1,501 1,457 1,467 499,400
2021/08/20 1,494 1,500 1,452 1,453 478,900
2021/08/19 1,537 1,551 1,526 1,527 228,400
2021/08/18 1,537 1,567 1,537 1,549 322,700
2021/08/17 1,596 1,596 1,558 1,558 275,000
2021/08/16 1,576 1,576 1,544 1,559 250,600
2021/08/13 1,597 1,597 1,585 1,589 200,600
2021/08/12 1,605 1,614 1,595 1,596 254,900
2021/08/11 1,599 1,608 1,585 1,589 470,400
2021/08/10 1,586 1,610 1,583 1,583 277,900
2021/08/06 1,595 1,603 1,575 1,576 202,100
2021/08/05 1,613 1,616 1,590 1,595 214,100
2021/08/04 1,650 1,656 1,620 1,631 220,000
2021/08/03 1,653 1,665 1,638 1,655 300,300
2021/08/02 1,644 1,662 1,615 1,658 409,500
2021/07/30 1,638 1,647 1,606 1,620 495,800
2021/07/29 1,663 1,671 1,644 1,652 300,300
2021/07/28 1,663 1,681 1,659 1,670 225,800
2021/07/27 1,691 1,691 1,672 1,684 193,800
2021/07/26 1,677 1,685 1,671 1,680 291,200
2021/07/21 1,638 1,663 1,631 1,650 209,100
2021/07/20 1,615 1,627 1,602 1,611 303,900
2021/07/19 1,680 1,682 1,626 1,636 285,000
2021/07/16 1,671 1,699 1,671 1,682 168,300
2021/07/15 1,680 1,690 1,674 1,678 185,800
2021/07/14 1,679 1,698 1,675 1,691 305,500
2021/07/13 1,680 1,692 1,675 1,692 273,800
2021/07/12 1,615 1,654 1,610 1,652 361,700
2021/07/09 1,599 1,609 1,586 1,605 520,600
2021/07/08 1,643 1,665 1,635 1,635 453,500
2021/07/07 1,650 1,675 1,640 1,666 341,700
2021/07/06 1,688 1,704 1,685 1,688 237,700
2021/07/05 1,707 1,716 1,693 1,703 250,600
2021/07/02 1,730 1,739 1,707 1,721 486,900
2021/07/01 1,708 1,727 1,697 1,716 298,400
2021/06/30 1,740 1,763 1,715 1,715 499,400
2021/06/29 1,711 1,726 1,680 1,716 493,300
2021/06/28 1,699 1,714 1,690 1,708 296,300
2021/06/25 1,671 1,689 1,671 1,680 258,600
2021/06/24 1,681 1,701 1,681 1,686 239,700
2021/06/23 1,663 1,697 1,657 1,686 495,700
2021/06/22 1,658 1,666 1,615 1,661 516,600
2021/06/21 1,583 1,586 1,543 1,560 387,000
2021/06/18 1,665 1,665 1,619 1,620 302,800
2021/06/17 1,685 1,690 1,672 1,680 270,700
2021/06/16 1,641 1,681 1,635 1,669 284,100
2021/06/15 1,602 1,638 1,601 1,629 167,400
2021/06/14 1,640 1,650 1,623 1,629 167,400
2021/06/11 1,642 1,642 1,609 1,624 230,300
2021/06/10 1,639 1,639 1,621 1,631 190,900
2021/06/09 1,666 1,681 1,646 1,650 229,900
2021/06/08 1,662 1,671 1,654 1,664 226,500
2021/06/07 1,675 1,679 1,638 1,654 337,000
2021/06/04 1,595 1,673 1,594 1,665 590,500
2021/06/03 1,572 1,583 1,563 1,575 225,100
2021/06/02 1,581 1,590 1,547 1,557 459,900
2021/06/01 1,572 1,582 1,545 1,565 247,600
2021/05/31 1,562 1,578 1,551 1,569 385,900
2021/05/28 1,538 1,573 1,535 1,571 315,400
2021/05/27 1,521 1,533 1,511 1,517 500,300
2021/05/26 1,509 1,542 1,507 1,532 352,000
2021/05/25 1,531 1,531 1,504 1,521 292,400
2021/05/24 1,502 1,535 1,502 1,531 288,600
2021/05/21 1,504 1,515 1,495 1,501 233,400
2021/05/20 1,493 1,529 1,493 1,520 313,200
2021/05/19 1,476 1,507 1,474 1,501 282,300
2021/05/18 1,499 1,519 1,490 1,513 245,700
2021/05/17 1,500 1,510 1,467 1,484 252,700
2021/05/14 1,474 1,503 1,473 1,480 260,200
2021/05/13 1,450 1,481 1,450 1,456 336,100
2021/05/12 1,472 1,476 1,432 1,459 324,400
2021/05/11 1,522 1,531 1,473 1,478 295,300
2021/05/10 1,546 1,561 1,532 1,536 158,400
2021/05/07 1,550 1,580 1,542 1,544 301,100
2021/05/06 1,568 1,573 1,515 1,528 528,900
2021/04/30 1,530 1,548 1,522 1,523 303,000
2021/04/28 1,533 1,552 1,522 1,543 275,200
2021/04/27 1,542 1,552 1,520 1,533 194,800
2021/04/26 1,562 1,574 1,545 1,548 243,100
2021/04/23 1,560 1,576 1,548 1,556 240,100
2021/04/22 1,588 1,588 1,565 1,577 139,600
2021/04/21 1,560 1,568 1,539 1,548 353,900
2021/04/20 1,650 1,650 1,600 1,600 230,500
2021/04/19 1,670 1,681 1,656 1,668 289,700
2021/04/16 1,641 1,659 1,629 1,652 273,700
2021/04/15 1,624 1,631 1,611 1,629 177,700
2021/04/14 1,604 1,609 1,585 1,609 175,900
2021/04/13 1,599 1,634 1,596 1,616 249,500
2021/04/12 1,611 1,618 1,603 1,613 138,300
2021/04/09 1,613 1,647 1,611 1,613 216,700
2021/04/08 1,614 1,626 1,611 1,624 207,100
2021/04/07 1,649 1,658 1,628 1,645 252,500
2021/04/06 1,641 1,660 1,621 1,621 263,200
2021/04/05 1,664 1,687 1,656 1,673 144,000
2021/04/02 1,673 1,677 1,646 1,660 146,500
2021/04/01 1,639 1,660 1,627 1,644 231,200
2021/03/31 1,683 1,693 1,649 1,649 309,900
2021/03/30 1,626 1,682 1,626 1,681 254,400
2021/03/30 1 -> 2.00 分割
2021/03/29 3,395 3,435 3,335 3,380 279,900
2021/03/26 3,385 3,410 3,375 3,390 151,600
2021/03/25 3,360 3,390 3,325 3,335 133,100
2021/03/24 3,335 3,345 3,300 3,305 163,000
2021/03/23 3,455 3,485 3,385 3,385 181,700
2021/03/22 3,500 3,505 3,445 3,455 186,200
2021/03/19 3,560 3,570 3,510 3,535 251,900
2021/03/18 3,540 3,585 3,495 3,585 196,600
2021/03/17 3,435 3,480 3,435 3,470 109,000
2021/03/16 3,470 3,490 3,435 3,470 121,500
2021/03/15 3,430 3,490 3,405 3,465 162,400
2021/03/12 3,315 3,415 3,280 3,400 220,100
2021/03/11 3,320 3,360 3,305 3,330 135,800
2021/03/10 3,310 3,350 3,280 3,305 126,600
2021/03/09 3,420 3,435 3,350 3,355 171,900
2021/03/08 3,290 3,330 3,255 3,305 282,100
2021/03/05 3,105 3,280 3,090 3,270 336,900
2021/03/04 3,040 3,085 3,040 3,085 124,400
2021/03/03 3,090 3,115 3,065 3,080 118,700
2021/03/02 3,100 3,120 3,050 3,065 146,200
2021/03/01 3,010 3,085 2,985 3,080 169,000
2021/02/26 3,085 3,095 2,957 2,957 283,300
2021/02/25 3,105 3,165 3,095 3,130 201,300
2021/02/24 3,070 3,080 3,020 3,035 124,100
2021/02/22 3,075 3,075 3,020 3,050 115,800
2021/02/19 3,050 3,060 3,005 3,015 113,800
2021/02/18 3,140 3,160 3,060 3,065 161,500
2021/02/17 3,165 3,180 3,120 3,120 148,200
2021/02/16 3,235 3,240 3,175 3,195 127,600
2021/02/15 3,240 3,240 3,210 3,240 71,200
2021/02/12 3,260 3,265 3,205 3,220 79,900
2021/02/10 3,200 3,275 3,190 3,240 130,100
2021/02/09 3,150 3,205 3,145 3,200 152,400
2021/02/08 3,220 3,220 3,160 3,170 149,700
2021/02/05 3,190 3,240 3,180 3,190 221,600
2021/02/04 3,150 3,210 3,120 3,120 184,900
2021/02/03 3,195 3,240 3,140 3,150 216,500
2021/02/02 3,140 3,190 3,085 3,180 288,000
2021/02/01 3,050 3,105 3,040 3,090 213,900
2021/01/29 3,095 3,110 3,010 3,020 178,000
2021/01/28 3,025 3,080 3,005 3,060 228,900
2021/01/27 3,060 3,110 3,050 3,075 125,100
2021/01/26 3,050 3,075 3,030 3,035 104,600
2021/01/25 3,065 3,100 3,060 3,090 122,400
2021/01/22 3,055 3,065 3,020 3,065 143,500
2021/01/21 3,020 3,085 3,005 3,080 257,400
2021/01/20 3,045 3,050 2,987 3,015 344,700
2021/01/19 3,105 3,125 3,040 3,055 173,500
2021/01/18 3,150 3,170 3,115 3,120 156,100
2021/01/15 3,240 3,245 3,175 3,180 144,700
2021/01/14 3,230 3,270 3,225 3,245 94,000
2021/01/13 3,255 3,290 3,225 3,245 154,100
2021/01/12 3,210 3,250 3,150 3,235 205,900
2021/01/08 3,160 3,185 3,120 3,165 154,100
2021/01/07 3,165 3,200 3,140 3,185 166,400
2021/01/06 3,110 3,135 3,100 3,120 138,000
2021/01/05 3,115 3,115 3,050 3,090 197,300
2021/01/04 3,200 3,200 3,100 3,125 112,400

このページの先頭へ