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
2023/12/29 1,705 1,714 1,696 1,706 189,600
2023/12/28 1,687 1,702 1,687 1,694 216,400
2023/12/27 1,690 1,692 1,682 1,684 190,600
2023/12/26 1,692 1,697 1,674 1,684 211,300
2023/12/25 1,687 1,693 1,673 1,683 175,000
2023/12/22 1,660 1,672 1,654 1,669 235,300
2023/12/21 1,667 1,670 1,656 1,660 304,400
2023/12/20 1,684 1,695 1,681 1,687 248,700
2023/12/19 1,666 1,683 1,651 1,670 277,400
2023/12/18 1,680 1,680 1,644 1,673 329,200
2023/12/15 1,668 1,689 1,664 1,684 584,500
2023/12/14 1,708 1,708 1,662 1,663 396,200
2023/12/13 1,738 1,741 1,721 1,725 391,900
2023/12/12 1,766 1,768 1,736 1,738 253,200
2023/12/11 1,776 1,776 1,739 1,742 342,400
2023/12/08 1,749 1,759 1,734 1,740 459,000
2023/12/07 1,820 1,831 1,799 1,804 322,700
2023/12/06 1,802 1,825 1,797 1,820 311,700
2023/12/05 1,804 1,819 1,803 1,810 251,200
2023/12/04 1,834 1,835 1,798 1,809 243,000
2023/12/01 1,835 1,843 1,828 1,834 321,500
2023/11/30 1,818 1,833 1,806 1,826 306,400
2023/11/29 1,822 1,835 1,814 1,822 190,600
2023/11/28 1,843 1,849 1,833 1,836 378,800
2023/11/27 1,832 1,852 1,829 1,833 436,500
2023/11/24 1,789 1,823 1,785 1,818 346,300
2023/11/22 1,749 1,790 1,746 1,775 294,800
2023/11/21 1,750 1,760 1,729 1,743 326,600
2023/11/20 1,806 1,811 1,758 1,758 240,900
2023/11/17 1,785 1,807 1,777 1,805 210,600
2023/11/16 1,787 1,808 1,780 1,796 284,600
2023/11/15 1,803 1,806 1,775 1,787 294,000
2023/11/14 1,779 1,809 1,776 1,803 415,100
2023/11/13 1,849 1,878 1,778 1,784 527,900
2023/11/10 1,795 1,807 1,770 1,799 496,000
2023/11/09 1,795 1,818 1,781 1,807 510,700
2023/11/08 1,805 1,834 1,773 1,795 998,900
2023/11/07 1,780 1,849 1,780 1,839 1,351,500
2023/11/06 1,763 1,764 1,746 1,755 440,700
2023/11/02 1,755 1,765 1,718 1,718 476,200
2023/11/01 1,701 1,739 1,691 1,737 649,700
2023/10/31 1,694 1,698 1,646 1,679 524,600
2023/10/30 1,690 1,693 1,662 1,681 2,421,400
2023/10/27 1,691 1,716 1,680 1,714 427,200
2023/10/26 1,659 1,677 1,659 1,675 407,800
2023/10/25 1,678 1,689 1,670 1,674 336,400
2023/10/24 1,658 1,667 1,627 1,660 296,200
2023/10/23 1,660 1,684 1,658 1,671 278,200
2023/10/20 1,675 1,684 1,651 1,664 245,800
2023/10/19 1,680 1,687 1,672 1,681 274,500
2023/10/18 1,716 1,717 1,687 1,702 262,100
2023/10/17 1,707 1,719 1,683 1,700 276,800
2023/10/16 1,700 1,707 1,684 1,691 365,100
2023/10/13 1,690 1,715 1,685 1,693 355,900
2023/10/12 1,703 1,718 1,699 1,713 406,100
2023/10/11 1,699 1,710 1,690 1,697 423,600
2023/10/10 1,660 1,698 1,660 1,685 479,100
2023/10/06 1,639 1,656 1,626 1,646 291,200
2023/10/05 1,612 1,644 1,609 1,638 421,300
2023/10/04 1,597 1,618 1,589 1,596 631,100
2023/10/03 1,680 1,699 1,619 1,628 621,800
2023/10/02 1,724 1,739 1,701 1,704 292,600
2023/09/29 1,735 1,742 1,690 1,696 413,600
2023/09/28 1,736 1,755 1,729 1,732 434,100
2023/09/27 1,747 1,779 1,735 1,779 376,200
2023/09/26 1,778 1,778 1,755 1,761 401,300
2023/09/25 1,760 1,791 1,756 1,781 375,000
2023/09/22 1,755 1,755 1,729 1,744 450,000
2023/09/21 1,780 1,790 1,756 1,760 401,700
2023/09/20 1,793 1,796 1,774 1,774 452,300
2023/09/19 1,770 1,786 1,764 1,786 417,600
2023/09/15 1,786 1,799 1,775 1,778 742,100
2023/09/14 1,780 1,784 1,761 1,773 282,500
2023/09/13 1,771 1,778 1,763 1,775 338,100
2023/09/12 1,734 1,774 1,734 1,771 439,600
2023/09/11 1,742 1,743 1,709 1,719 454,700
2023/09/08 1,743 1,754 1,724 1,728 428,900
2023/09/07 1,760 1,770 1,754 1,760 484,900
2023/09/06 1,744 1,764 1,743 1,753 321,500
2023/09/05 1,753 1,753 1,732 1,744 254,900
2023/09/04 1,731 1,745 1,728 1,745 392,400
2023/09/01 1,720 1,735 1,707 1,729 485,500
2023/08/31 1,750 1,750 1,721 1,724 593,000
2023/08/30 1,752 1,752 1,732 1,749 1,072,800
2023/08/29 1,741 1,748 1,730 1,737 357,100
2023/08/28 1,731 1,735 1,717 1,730 342,700
2023/08/25 1,716 1,723 1,708 1,720 263,800
2023/08/24 1,711 1,723 1,702 1,713 357,100
2023/08/23 1,716 1,723 1,709 1,717 324,000
2023/08/22 1,715 1,726 1,710 1,725 275,800
2023/08/21 1,715 1,733 1,709 1,710 325,300
2023/08/18 1,698 1,714 1,693 1,699 227,100
2023/08/17 1,719 1,729 1,693 1,712 449,900
2023/08/16 1,709 1,711 1,692 1,706 470,100
2023/08/15 1,717 1,721 1,693 1,707 617,600
2023/08/14 1,770 1,804 1,699 1,716 1,047,500
2023/08/10 1,797 1,887 1,795 1,872 602,100
2023/08/09 1,824 1,829 1,801 1,801 331,300
2023/08/08 1,807 1,827 1,807 1,826 271,000
2023/08/07 1,784 1,806 1,776 1,806 350,000
2023/08/04 1,780 1,791 1,766 1,788 310,800
2023/08/03 1,794 1,794 1,764 1,780 417,400
2023/08/02 1,854 1,860 1,819 1,821 427,300
2023/08/01 1,835 1,869 1,831 1,864 432,300
2023/07/31 1,824 1,839 1,812 1,835 679,300
2023/07/28 1,800 1,820 1,785 1,803 542,500
2023/07/27 1,803 1,810 1,793 1,806 367,700
2023/07/26 1,841 1,841 1,809 1,816 292,600
2023/07/25 1,842 1,852 1,820 1,840 254,600
2023/07/24 1,833 1,855 1,828 1,842 328,600
2023/07/21 1,810 1,836 1,807 1,814 232,800
2023/07/20 1,827 1,840 1,808 1,812 215,400
2023/07/19 1,797 1,836 1,796 1,823 292,200
2023/07/18 1,756 1,801 1,754 1,801 335,300
2023/07/14 1,751 1,767 1,715 1,759 500,600
2023/07/13 1,808 1,809 1,785 1,791 229,300
2023/07/12 1,830 1,834 1,804 1,806 197,500
2023/07/11 1,849 1,850 1,818 1,825 233,600
2023/07/10 1,855 1,855 1,825 1,838 337,600
2023/07/07 1,827 1,854 1,812 1,837 298,400
2023/07/06 1,837 1,854 1,829 1,836 357,900
2023/07/05 1,816 1,861 1,800 1,859 411,400
2023/07/04 1,843 1,843 1,811 1,817 244,300
2023/07/03 1,831 1,844 1,822 1,824 275,000
2023/06/30 1,817 1,830 1,801 1,814 282,100
2023/06/29 1,834 1,841 1,808 1,821 356,500
2023/06/28 1,810 1,825 1,799 1,825 434,200
2023/06/27 1,814 1,823 1,779 1,793 285,900
2023/06/26 1,823 1,840 1,804 1,815 398,500
2023/06/23 1,855 1,866 1,817 1,829 355,600
2023/06/22 1,858 1,869 1,844 1,851 374,200
2023/06/21 1,831 1,872 1,824 1,862 434,700
2023/06/20 1,850 1,853 1,818 1,833 435,500
2023/06/19 1,923 1,924 1,853 1,861 474,400
2023/06/16 1,922 1,934 1,902 1,907 957,700
2023/06/15 1,918 1,943 1,896 1,933 492,300
2023/06/14 1,891 1,902 1,881 1,891 280,900
2023/06/13 1,865 1,890 1,858 1,871 421,200
2023/06/12 1,833 1,863 1,828 1,857 321,600
2023/06/09 1,823 1,829 1,800 1,824 447,200
2023/06/08 1,821 1,829 1,786 1,801 270,900
2023/06/07 1,832 1,843 1,810 1,810 354,300
2023/06/06 1,799 1,820 1,786 1,813 400,200
2023/06/05 1,830 1,840 1,821 1,830 610,400
2023/06/02 1,750 1,791 1,747 1,791 424,700
2023/06/01 1,746 1,765 1,742 1,746 533,300
2023/05/31 1,767 1,767 1,733 1,739 452,600
2023/05/30 1,796 1,799 1,777 1,796 255,300
2023/05/29 1,840 1,861 1,813 1,816 203,500
2023/05/26 1,855 1,855 1,819 1,822 240,700
2023/05/25 1,844 1,857 1,837 1,844 166,700
2023/05/24 1,857 1,868 1,844 1,858 175,600
2023/05/23 1,878 1,899 1,853 1,862 405,200
2023/05/22 1,820 1,858 1,812 1,858 378,100
2023/05/19 1,863 1,870 1,838 1,842 404,200
2023/05/18 1,878 1,878 1,841 1,861 251,500
2023/05/17 1,832 1,859 1,825 1,846 345,000
2023/05/16 1,856 1,861 1,812 1,824 309,100
2023/05/15 1,860 1,869 1,799 1,835 477,900
2023/05/12 1,870 1,918 1,865 1,900 379,200
2023/05/11 1,860 1,868 1,848 1,864 217,900
2023/05/10 1,890 1,892 1,852 1,872 235,500
2023/05/09 1,874 1,895 1,860 1,890 313,100
2023/05/08 1,868 1,883 1,848 1,854 373,500
2023/05/02 1,877 1,877 1,832 1,847 291,700
2023/05/01 1,860 1,896 1,838 1,862 623,400
2023/04/28 1,810 1,835 1,810 1,826 565,200
2023/04/27 1,747 1,792 1,738 1,790 623,600
2023/04/26 1,728 1,744 1,721 1,732 382,700
2023/04/25 1,715 1,739 1,709 1,733 401,400
2023/04/24 1,672 1,708 1,670 1,704 276,900
2023/04/21 1,676 1,676 1,662 1,671 314,900
2023/04/20 1,638 1,685 1,636 1,684 431,700
2023/04/19 1,652 1,652 1,629 1,635 261,100
2023/04/18 1,658 1,660 1,644 1,658 264,800
2023/04/17 1,654 1,665 1,646 1,660 128,100
2023/04/14 1,641 1,651 1,634 1,639 243,900
2023/04/13 1,660 1,661 1,640 1,643 160,800
2023/04/12 1,638 1,663 1,638 1,657 179,100
2023/04/11 1,655 1,657 1,631 1,639 146,600
2023/04/10 1,628 1,640 1,615 1,635 153,200
2023/04/07 1,613 1,645 1,608 1,614 235,700
2023/04/06 1,630 1,633 1,600 1,611 290,500
2023/04/05 1,653 1,653 1,634 1,642 208,800
2023/04/04 1,670 1,701 1,662 1,678 351,000
2023/04/03 1,680 1,689 1,664 1,677 258,500
2023/03/31 1,664 1,691 1,659 1,679 336,100
2023/03/30 1,650 1,660 1,634 1,655 271,700
2023/03/29 1,644 1,689 1,644 1,683 491,800
2023/03/28 1,654 1,661 1,629 1,642 388,200
2023/03/27 1,630 1,648 1,625 1,638 401,400
2023/03/24 1,620 1,639 1,613 1,630 468,200
2023/03/23 1,594 1,642 1,593 1,635 226,700
2023/03/22 1,625 1,628 1,609 1,616 210,000
2023/03/20 1,592 1,612 1,585 1,598 260,200
2023/03/17 1,632 1,633 1,601 1,612 392,700
2023/03/16 1,622 1,633 1,605 1,621 299,400
2023/03/15 1,668 1,668 1,652 1,661 260,600
2023/03/14 1,670 1,677 1,626 1,642 246,600
2023/03/13 1,728 1,730 1,694 1,701 273,200
2023/03/10 1,742 1,778 1,742 1,752 362,300
2023/03/09 1,766 1,791 1,760 1,776 309,600
2023/03/08 1,710 1,752 1,710 1,746 255,700
2023/03/07 1,745 1,745 1,714 1,715 263,100
2023/03/06 1,746 1,762 1,734 1,752 237,300
2023/03/03 1,745 1,753 1,744 1,747 271,600
2023/03/02 1,744 1,766 1,739 1,741 263,200
2023/03/01 1,725 1,752 1,722 1,741 245,400
2023/02/28 1,744 1,749 1,723 1,727 298,400
2023/02/27 1,740 1,751 1,733 1,740 155,700
2023/02/24 1,730 1,746 1,729 1,740 199,200
2023/02/22 1,738 1,745 1,710 1,734 208,300
2023/02/21 1,722 1,757 1,712 1,747 285,000
2023/02/20 1,738 1,744 1,728 1,732 247,600
2023/02/17 1,670 1,732 1,667 1,722 347,000
2023/02/16 1,645 1,687 1,645 1,680 363,100
2023/02/15 1,622 1,644 1,622 1,629 137,800
2023/02/14 1,610 1,621 1,608 1,611 157,600
2023/02/13 1,580 1,593 1,567 1,580 163,800
2023/02/10 1,578 1,595 1,572 1,582 91,100
2023/02/09 1,579 1,590 1,578 1,586 79,300
2023/02/08 1,585 1,598 1,581 1,591 89,600
2023/02/07 1,585 1,598 1,573 1,582 173,000
2023/02/06 1,594 1,634 1,577 1,582 313,600
2023/02/03 1,590 1,596 1,563 1,570 243,800
2023/02/02 1,613 1,620 1,598 1,600 120,700
2023/02/01 1,624 1,628 1,612 1,613 113,800
2023/01/31 1,610 1,625 1,606 1,614 260,200
2023/01/30 1,591 1,609 1,591 1,600 206,000
2023/01/27 1,575 1,587 1,569 1,581 274,600
2023/01/26 1,589 1,599 1,573 1,583 186,600
2023/01/25 1,568 1,602 1,568 1,584 205,100
2023/01/24 1,558 1,572 1,552 1,567 169,000
2023/01/23 1,541 1,542 1,529 1,535 164,600
2023/01/20 1,528 1,535 1,512 1,530 137,400
2023/01/19 1,541 1,541 1,527 1,530 82,900
2023/01/18 1,523 1,550 1,508 1,541 140,700
2023/01/17 1,500 1,528 1,500 1,523 144,500
2023/01/16 1,490 1,497 1,480 1,492 145,400
2023/01/13 1,510 1,524 1,498 1,502 130,000
2023/01/12 1,521 1,524 1,507 1,514 115,900
2023/01/11 1,516 1,516 1,501 1,514 108,400
2023/01/10 1,506 1,512 1,486 1,504 181,600
2023/01/06 1,496 1,505 1,488 1,502 135,500
2023/01/05 1,478 1,501 1,473 1,500 187,800
2023/01/04 1,512 1,513 1,486 1,487 173,800

このページの先頭へ