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 |
|---|---|---|---|---|---|
| 2024/04/25 | 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 |
| 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 |