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 |
|---|---|---|---|---|---|
| 2024/05/17 | 1,771 | 1,794 | 1,769 | 1,792 | 269,800 |
| 2024/05/16 | 1,772 | 1,782 | 1,762 | 1,775 | 429,500 |
| 2024/05/15 | 1,780 | 1,811 | 1,774 | 1,775 | 466,300 |
| 2024/05/14 | 1,767 | 1,803 | 1,763 | 1,789 | 629,100 |
| 2024/05/13 | 1,775 | 1,787 | 1,740 | 1,743 | 1,298,800 |
| 2024/05/10 | 1,924 | 1,949 | 1,918 | 1,937 | 319,100 |
| 2024/05/09 | 1,918 | 1,946 | 1,913 | 1,924 | 225,900 |
| 2024/05/08 | 1,927 | 1,939 | 1,910 | 1,918 | 297,700 |
| 2024/05/07 | 1,923 | 1,939 | 1,914 | 1,927 | 258,000 |
| 2024/05/02 | 1,923 | 1,929 | 1,908 | 1,923 | 148,800 |
| 2024/05/01 | 1,936 | 1,940 | 1,914 | 1,921 | 240,700 |
| 2024/04/30 | 1,927 | 1,945 | 1,910 | 1,943 | 291,500 |
| 2024/04/26 | 1,900 | 1,911 | 1,876 | 1,898 | 340,700 |
| 2024/04/25 | 1,906 | 1,933 | 1,902 | 1,905 | 157,500 |
| 2024/04/24 | 1,920 | 1,950 | 1,912 | 1,941 | 234,700 |
| 2024/04/23 | 1,935 | 1,939 | 1,911 | 1,915 | 195,000 |
| 2024/04/22 | 1,927 | 1,945 | 1,924 | 1,937 | 205,000 |
| 2024/04/19 | 1,918 | 1,921 | 1,874 | 1,889 | 240,300 |
| 2024/04/18 | 1,912 | 1,941 | 1,904 | 1,929 | 175,900 |
| 2024/04/17 | 1,930 | 1,934 | 1,892 | 1,907 | 200,300 |
| 2024/04/16 | 1,954 | 1,957 | 1,924 | 1,930 | 195,700 |
| 2024/04/15 | 1,950 | 1,962 | 1,939 | 1,955 | 127,700 |
| 2024/04/12 | 1,973 | 1,982 | 1,965 | 1,965 | 155,900 |
| 2024/04/11 | 1,953 | 1,969 | 1,937 | 1,968 | 285,500 |
| 2024/04/10 | 1,987 | 1,995 | 1,974 | 1,980 | 325,100 |
| 2024/04/09 | 2,000 | 2,022 | 1,993 | 1,997 | 206,400 |
| 2024/04/08 | 1,981 | 1,998 | 1,962 | 1,998 | 233,900 |
| 2024/04/05 | 1,957 | 1,969 | 1,943 | 1,959 | 153,200 |
| 2024/04/04 | 1,990 | 2,007 | 1,957 | 1,961 | 308,200 |
| 2024/04/03 | 1,951 | 1,985 | 1,950 | 1,970 | 343,000 |
| 2024/04/02 | 1,976 | 1,976 | 1,946 | 1,952 | 254,600 |
| 2024/04/01 | 2,011 | 2,035 | 1,961 | 1,978 | 386,000 |
| 2024/03/29 | 1,935 | 2,019 | 1,935 | 2,011 | 461,700 |
| 2024/03/28 | 1,970 | 1,972 | 1,911 | 1,918 | 386,300 |
| 2024/03/27 | 2,015 | 2,033 | 2,010 | 2,011 | 548,600 |
| 2024/03/26 | 2,028 | 2,028 | 2,001 | 2,001 | 358,600 |
| 2024/03/25 | 2,043 | 2,051 | 2,021 | 2,022 | 343,400 |
| 2024/03/22 | 2,048 | 2,061 | 2,028 | 2,052 | 377,900 |
| 2024/03/21 | 2,033 | 2,045 | 2,011 | 2,034 | 427,100 |
| 2024/03/19 | 1,980 | 2,010 | 1,978 | 2,001 | 362,000 |
| 2024/03/18 | 1,969 | 1,994 | 1,962 | 1,972 | 389,500 |
| 2024/03/15 | 1,925 | 1,946 | 1,909 | 1,929 | 820,800 |
| 2024/03/14 | 1,920 | 1,928 | 1,910 | 1,924 | 350,700 |
| 2024/03/13 | 1,949 | 1,956 | 1,911 | 1,924 | 238,600 |
| 2024/03/12 | 1,902 | 1,929 | 1,883 | 1,929 | 303,500 |
| 2024/03/11 | 1,930 | 1,931 | 1,885 | 1,904 | 339,200 |
| 2024/03/08 | 1,920 | 1,956 | 1,915 | 1,949 | 307,500 |
| 2024/03/07 | 1,950 | 1,958 | 1,911 | 1,929 | 423,900 |
| 2024/03/06 | 1,920 | 1,939 | 1,912 | 1,937 | 310,600 |
| 2024/03/05 | 1,920 | 1,925 | 1,898 | 1,911 | 270,300 |
| 2024/03/04 | 1,945 | 1,945 | 1,922 | 1,933 | 271,000 |
| 2024/03/01 | 1,929 | 1,965 | 1,928 | 1,956 | 235,300 |
| 2024/02/29 | 1,955 | 1,955 | 1,926 | 1,937 | 308,800 |
| 2024/02/28 | 1,961 | 1,973 | 1,938 | 1,941 | 241,400 |
| 2024/02/27 | 1,970 | 1,985 | 1,954 | 1,958 | 151,600 |
| 2024/02/26 | 1,970 | 1,982 | 1,956 | 1,960 | 237,100 |
| 2024/02/22 | 1,968 | 1,982 | 1,953 | 1,970 | 170,600 |
| 2024/02/21 | 1,950 | 1,959 | 1,936 | 1,957 | 160,800 |
| 2024/02/20 | 1,950 | 1,968 | 1,950 | 1,962 | 172,500 |
| 2024/02/19 | 1,963 | 1,971 | 1,938 | 1,950 | 245,400 |
| 2024/02/16 | 1,960 | 1,972 | 1,943 | 1,970 | 222,100 |
| 2024/02/15 | 1,962 | 1,968 | 1,915 | 1,943 | 378,900 |
| 2024/02/14 | 1,980 | 1,986 | 1,931 | 1,945 | 342,100 |
| 2024/02/13 | 1,904 | 1,989 | 1,903 | 1,986 | 730,400 |
| 2024/02/09 | 1,915 | 1,917 | 1,896 | 1,905 | 425,400 |
| 2024/02/08 | 1,936 | 1,947 | 1,920 | 1,925 | 280,900 |
| 2024/02/07 | 1,910 | 1,951 | 1,910 | 1,934 | 234,600 |
| 2024/02/06 | 1,918 | 1,923 | 1,901 | 1,916 | 237,000 |
| 2024/02/05 | 1,919 | 1,945 | 1,915 | 1,930 | 340,200 |
| 2024/02/02 | 1,898 | 1,898 | 1,869 | 1,886 | 212,400 |
| 2024/02/01 | 1,885 | 1,906 | 1,884 | 1,900 | 363,300 |
| 2024/01/31 | 1,860 | 1,883 | 1,860 | 1,881 | 344,000 |
| 2024/01/30 | 1,855 | 1,878 | 1,851 | 1,868 | 353,600 |
| 2024/01/29 | 1,859 | 1,880 | 1,854 | 1,861 | 351,300 |
| 2024/01/26 | 1,845 | 1,865 | 1,838 | 1,847 | 451,700 |
| 2024/01/25 | 1,818 | 1,846 | 1,814 | 1,846 | 456,900 |
| 2024/01/24 | 1,819 | 1,827 | 1,813 | 1,826 | 543,200 |
| 2024/01/23 | 1,840 | 1,846 | 1,816 | 1,819 | 375,300 |
| 2024/01/22 | 1,840 | 1,846 | 1,835 | 1,840 | 299,900 |
| 2024/01/19 | 1,828 | 1,833 | 1,806 | 1,815 | 378,000 |
| 2024/01/18 | 1,817 | 1,827 | 1,814 | 1,824 | 371,500 |
| 2024/01/17 | 1,817 | 1,832 | 1,808 | 1,812 | 479,400 |
| 2024/01/16 | 1,816 | 1,827 | 1,805 | 1,816 | 386,000 |
| 2024/01/15 | 1,814 | 1,831 | 1,813 | 1,813 | 244,000 |
| 2024/01/12 | 1,823 | 1,831 | 1,805 | 1,813 | 214,800 |
| 2024/01/11 | 1,845 | 1,857 | 1,820 | 1,821 | 433,400 |
| 2024/01/10 | 1,796 | 1,827 | 1,796 | 1,822 | 470,800 |
| 2024/01/09 | 1,790 | 1,793 | 1,772 | 1,793 | 299,800 |
| 2024/01/05 | 1,751 | 1,754 | 1,733 | 1,751 | 238,400 |
| 2024/01/04 | 1,710 | 1,739 | 1,689 | 1,739 | 281,400 |