テイツー(7610)の株価時系列情報
テイツー(7610)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 | 129 | 131 | 127 | 128 | 701,000 |
2024/04/24 | 127 | 132 | 126 | 129 | 1,653,500 |
2024/04/23 | 124 | 127 | 124 | 125 | 549,300 |
2024/04/22 | 124 | 124 | 122 | 124 | 532,800 |
2024/04/19 | 125 | 127 | 123 | 123 | 809,900 |
2024/04/18 | 123 | 127 | 123 | 125 | 862,400 |
2024/04/17 | 123 | 124 | 121 | 123 | 1,144,100 |
2024/04/16 | 127 | 127 | 123 | 124 | 1,793,000 |
2024/04/15 | 128 | 132 | 127 | 131 | 2,040,000 |
2024/04/12 | 125 | 129 | 125 | 126 | 1,672,100 |
2024/04/11 | 121 | 126 | 120 | 125 | 2,273,300 |
2024/04/10 | 124 | 126 | 124 | 125 | 349,700 |
2024/04/09 | 123 | 125 | 123 | 125 | 328,200 |
2024/04/08 | 122 | 124 | 122 | 122 | 304,400 |
2024/04/05 | 121 | 123 | 120 | 122 | 390,300 |
2024/04/04 | 123 | 124 | 121 | 122 | 419,300 |
2024/04/03 | 124 | 124 | 122 | 122 | 696,400 |
2024/04/02 | 125 | 126 | 124 | 124 | 747,300 |
2024/04/01 | 127 | 128 | 125 | 127 | 1,066,500 |
2024/03/29 | 123 | 128 | 123 | 128 | 1,387,100 |
2024/03/28 | 122 | 125 | 122 | 123 | 584,100 |
2024/03/27 | 120 | 124 | 119 | 123 | 810,800 |
2024/03/26 | 118 | 122 | 118 | 121 | 777,100 |
2024/03/25 | 119 | 121 | 118 | 119 | 571,500 |
2024/03/22 | 118 | 120 | 118 | 120 | 575,800 |
2024/03/21 | 118 | 118 | 116 | 117 | 436,200 |
2024/03/19 | 118 | 118 | 115 | 117 | 616,900 |
2024/03/18 | 115 | 118 | 115 | 117 | 486,600 |
2024/03/15 | 117 | 117 | 115 | 115 | 730,900 |
2024/03/14 | 117 | 118 | 116 | 118 | 468,700 |
2024/03/13 | 119 | 121 | 116 | 117 | 970,300 |
2024/03/12 | 119 | 119 | 115 | 118 | 1,464,600 |
2024/03/11 | 120 | 122 | 116 | 118 | 2,330,000 |
2024/03/08 | 118 | 127 | 118 | 121 | 3,141,600 |
2024/03/07 | 120 | 121 | 118 | 119 | 829,600 |
2024/03/06 | 120 | 121 | 119 | 119 | 844,000 |
2024/03/05 | 119 | 122 | 118 | 121 | 1,610,400 |
2024/03/04 | 124 | 124 | 120 | 120 | 1,683,200 |
2024/03/01 | 127 | 127 | 124 | 125 | 1,381,900 |
2024/02/29 | 128 | 130 | 127 | 128 | 1,253,000 |
2024/02/28 | 128 | 131 | 126 | 130 | 2,375,500 |
2024/02/27 | 130 | 132 | 129 | 131 | 3,525,100 |
2024/02/26 | 128 | 132 | 128 | 130 | 1,615,000 |
2024/02/22 | 128 | 129 | 127 | 128 | 700,000 |
2024/02/21 | 130 | 130 | 127 | 128 | 751,700 |
2024/02/20 | 129 | 132 | 129 | 129 | 1,298,500 |
2024/02/19 | 126 | 130 | 126 | 128 | 1,086,900 |
2024/02/16 | 125 | 127 | 125 | 126 | 666,600 |
2024/02/15 | 125 | 126 | 124 | 124 | 594,900 |
2024/02/14 | 126 | 126 | 125 | 125 | 650,300 |
2024/02/13 | 128 | 128 | 126 | 126 | 864,000 |
2024/02/09 | 127 | 129 | 127 | 127 | 567,700 |
2024/02/08 | 129 | 130 | 127 | 128 | 1,118,700 |
2024/02/07 | 129 | 131 | 128 | 129 | 798,100 |
2024/02/06 | 129 | 131 | 128 | 129 | 897,100 |
2024/02/05 | 128 | 131 | 128 | 129 | 1,049,100 |
2024/02/02 | 128 | 129 | 127 | 127 | 668,100 |
2024/02/01 | 127 | 129 | 127 | 128 | 783,400 |
2024/01/31 | 128 | 129 | 127 | 129 | 893,400 |
2024/01/30 | 130 | 131 | 129 | 129 | 433,500 |
2024/01/29 | 130 | 132 | 129 | 130 | 671,900 |
2024/01/26 | 128 | 132 | 128 | 129 | 1,279,300 |
2024/01/25 | 127 | 129 | 126 | 129 | 1,166,000 |
2024/01/24 | 128 | 131 | 128 | 128 | 811,400 |
2024/01/23 | 129 | 131 | 126 | 128 | 1,829,500 |
2024/01/22 | 126 | 129 | 125 | 128 | 1,556,100 |
2024/01/19 | 125 | 127 | 123 | 124 | 1,411,600 |
2024/01/18 | 121 | 124 | 118 | 124 | 3,411,700 |
2024/01/17 | 126 | 127 | 121 | 121 | 3,019,700 |
2024/01/16 | 128 | 130 | 125 | 127 | 5,074,800 |
2024/01/15 | 136 | 138 | 134 | 137 | 2,525,500 |
2024/01/12 | 137 | 139 | 134 | 136 | 2,147,200 |
2024/01/11 | 140 | 140 | 137 | 137 | 1,516,600 |
2024/01/10 | 142 | 142 | 139 | 139 | 1,137,800 |
2024/01/09 | 141 | 144 | 141 | 143 | 1,149,400 |
2024/01/05 | 143 | 144 | 140 | 140 | 1,067,300 |
2024/01/04 | 137 | 142 | 136 | 142 | 1,177,700 |
2023/12/29 | 137 | 139 | 136 | 138 | 646,400 |
2023/12/28 | 134 | 139 | 134 | 138 | 1,022,700 |
2023/12/27 | 133 | 136 | 133 | 134 | 1,384,200 |
2023/12/26 | 131 | 134 | 131 | 133 | 829,600 |
2023/12/25 | 132 | 134 | 129 | 130 | 1,599,400 |
2023/12/22 | 134 | 135 | 133 | 133 | 701,700 |
2023/12/21 | 136 | 138 | 134 | 134 | 909,300 |
2023/12/20 | 137 | 138 | 136 | 136 | 659,100 |
2023/12/19 | 135 | 137 | 134 | 137 | 613,700 |
2023/12/18 | 136 | 137 | 134 | 136 | 719,900 |
2023/12/15 | 135 | 137 | 134 | 137 | 833,600 |
2023/12/14 | 136 | 139 | 132 | 133 | 1,999,700 |
2023/12/13 | 133 | 137 | 133 | 135 | 1,123,700 |
2023/12/12 | 137 | 137 | 132 | 132 | 1,701,600 |
2023/12/11 | 135 | 138 | 135 | 137 | 1,077,600 |
2023/12/08 | 136 | 138 | 135 | 135 | 842,900 |
2023/12/07 | 139 | 140 | 136 | 137 | 1,064,600 |
2023/12/06 | 138 | 140 | 138 | 140 | 664,000 |
2023/12/05 | 141 | 141 | 138 | 138 | 744,400 |
2023/12/04 | 138 | 142 | 138 | 141 | 1,329,300 |
2023/12/01 | 138 | 139 | 137 | 138 | 736,500 |
2023/11/30 | 139 | 140 | 137 | 140 | 954,600 |
2023/11/29 | 138 | 141 | 138 | 139 | 1,092,400 |
2023/11/28 | 142 | 142 | 139 | 139 | 1,276,600 |
2023/11/27 | 146 | 147 | 141 | 142 | 1,566,600 |
2023/11/24 | 144 | 148 | 144 | 145 | 1,230,500 |
2023/11/22 | 144 | 145 | 142 | 142 | 727,300 |
2023/11/21 | 146 | 149 | 143 | 145 | 2,101,100 |
2023/11/20 | 135 | 145 | 135 | 144 | 3,128,600 |
2023/11/17 | 135 | 135 | 133 | 135 | 1,049,300 |
2023/11/16 | 138 | 140 | 135 | 136 | 1,572,300 |
2023/11/15 | 136 | 139 | 135 | 138 | 1,150,900 |
2023/11/14 | 133 | 135 | 133 | 134 | 577,400 |
2023/11/13 | 137 | 137 | 132 | 134 | 1,310,500 |
2023/11/10 | 137 | 138 | 135 | 136 | 1,002,400 |
2023/11/09 | 138 | 139 | 135 | 139 | 1,659,500 |
2023/11/08 | 143 | 144 | 138 | 140 | 1,910,600 |
2023/11/07 | 146 | 147 | 142 | 143 | 1,819,000 |
2023/11/06 | 142 | 149 | 142 | 147 | 2,469,900 |
2023/11/02 | 136 | 142 | 136 | 140 | 2,988,700 |
2023/11/01 | 139 | 141 | 134 | 135 | 2,567,900 |
2023/10/31 | 135 | 138 | 132 | 138 | 2,558,400 |
2023/10/30 | 135 | 138 | 134 | 136 | 1,305,400 |
2023/10/27 | 137 | 138 | 134 | 136 | 2,107,400 |
2023/10/26 | 140 | 141 | 134 | 136 | 7,341,600 |
2023/10/25 | 129 | 131 | 127 | 128 | 1,650,000 |
2023/10/24 | 123 | 129 | 120 | 128 | 3,645,400 |
2023/10/23 | 129 | 130 | 124 | 125 | 3,350,600 |
2023/10/20 | 131 | 134 | 130 | 131 | 1,667,900 |
2023/10/19 | 135 | 138 | 129 | 132 | 4,003,200 |
2023/10/18 | 138 | 139 | 134 | 138 | 2,916,200 |
2023/10/17 | 144 | 146 | 134 | 140 | 5,610,000 |
2023/10/16 | 142 | 146 | 140 | 142 | 2,907,600 |
2023/10/13 | 147 | 149 | 144 | 144 | 2,472,700 |
2023/10/12 | 152 | 153 | 149 | 150 | 928,400 |
2023/10/11 | 157 | 157 | 151 | 152 | 774,200 |
2023/10/10 | 149 | 154 | 148 | 154 | 1,779,300 |
2023/10/06 | 154 | 156 | 152 | 154 | 898,000 |
2023/10/05 | 151 | 155 | 151 | 154 | 1,555,000 |
2023/10/04 | 152 | 155 | 149 | 150 | 2,259,700 |
2023/10/03 | 158 | 160 | 154 | 156 | 2,000,800 |
2023/10/02 | 162 | 166 | 159 | 159 | 1,025,200 |
2023/09/29 | 164 | 166 | 160 | 162 | 1,189,900 |
2023/09/28 | 163 | 166 | 162 | 163 | 870,400 |
2023/09/27 | 163 | 165 | 162 | 165 | 730,400 |
2023/09/26 | 168 | 168 | 163 | 163 | 596,300 |
2023/09/25 | 167 | 169 | 164 | 166 | 700,000 |
2023/09/22 | 162 | 169 | 162 | 168 | 1,190,900 |
2023/09/21 | 168 | 171 | 163 | 163 | 1,796,200 |
2023/09/20 | 169 | 172 | 168 | 169 | 868,500 |
2023/09/19 | 173 | 174 | 168 | 168 | 1,415,300 |
2023/09/15 | 175 | 177 | 174 | 175 | 832,700 |
2023/09/14 | 177 | 177 | 172 | 173 | 1,051,700 |
2023/09/13 | 178 | 179 | 176 | 176 | 491,800 |
2023/09/12 | 175 | 180 | 175 | 179 | 1,165,000 |
2023/09/11 | 179 | 180 | 175 | 175 | 2,474,600 |
2023/09/08 | 180 | 183 | 179 | 180 | 2,485,800 |
2023/09/07 | 187 | 187 | 183 | 184 | 2,284,900 |
2023/09/06 | 195 | 197 | 188 | 188 | 3,294,500 |
2023/09/05 | 196 | 198 | 192 | 194 | 2,295,300 |
2023/09/04 | 189 | 196 | 189 | 196 | 1,783,100 |
2023/09/01 | 188 | 190 | 186 | 190 | 1,003,800 |
2023/08/31 | 190 | 192 | 188 | 189 | 682,700 |
2023/08/30 | 185 | 193 | 185 | 191 | 1,683,400 |
2023/08/29 | 188 | 191 | 186 | 186 | 1,370,700 |
2023/08/28 | 188 | 190 | 170 | 187 | 8,422,800 |
2023/08/25 | 189 | 190 | 187 | 188 | 897,300 |
2023/08/24 | 194 | 196 | 190 | 190 | 1,084,500 |
2023/08/23 | 190 | 196 | 190 | 192 | 959,800 |
2023/08/22 | 193 | 196 | 188 | 191 | 1,359,400 |
2023/08/21 | 191 | 197 | 191 | 193 | 1,437,800 |
2023/08/18 | 188 | 194 | 187 | 192 | 1,468,300 |
2023/08/17 | 184 | 191 | 182 | 191 | 1,948,000 |
2023/08/16 | 192 | 192 | 186 | 186 | 1,613,200 |
2023/08/15 | 191 | 196 | 189 | 193 | 1,691,700 |
2023/08/14 | 192 | 194 | 187 | 189 | 1,792,900 |
2023/08/10 | 193 | 195 | 191 | 192 | 1,380,700 |
2023/08/09 | 196 | 199 | 194 | 194 | 1,682,700 |
2023/08/08 | 207 | 207 | 196 | 197 | 4,408,300 |
2023/08/07 | 210 | 211 | 207 | 209 | 1,292,700 |
2023/08/04 | 208 | 212 | 206 | 212 | 1,334,500 |
2023/08/03 | 212 | 214 | 207 | 209 | 1,943,500 |
2023/08/02 | 221 | 221 | 213 | 213 | 2,679,000 |
2023/08/01 | 213 | 221 | 213 | 221 | 3,547,600 |
2023/07/31 | 209 | 218 | 209 | 214 | 2,732,500 |
2023/07/28 | 207 | 211 | 205 | 210 | 3,009,200 |
2023/07/27 | 209 | 213 | 207 | 209 | 1,640,000 |
2023/07/26 | 214 | 218 | 210 | 211 | 2,865,000 |
2023/07/25 | 214 | 219 | 209 | 216 | 2,977,400 |
2023/07/24 | 217 | 220 | 215 | 216 | 2,572,100 |
2023/07/21 | 234 | 240 | 215 | 216 | 9,588,800 |
2023/07/20 | 230 | 237 | 228 | 235 | 4,867,700 |
2023/07/19 | 220 | 235 | 220 | 230 | 9,929,800 |
2023/07/18 | 197 | 221 | 191 | 221 | 10,311,900 |
2023/07/14 | 209 | 210 | 200 | 203 | 4,105,200 |
2023/07/13 | 216 | 218 | 206 | 209 | 4,375,000 |
2023/07/12 | 218 | 223 | 215 | 218 | 3,512,800 |
2023/07/11 | 214 | 224 | 214 | 220 | 4,192,700 |
2023/07/10 | 216 | 221 | 211 | 215 | 5,345,600 |
2023/07/07 | 206 | 210 | 200 | 210 | 3,733,600 |
2023/07/06 | 198 | 207 | 197 | 206 | 2,630,200 |
2023/07/05 | 208 | 210 | 202 | 202 | 3,627,300 |
2023/07/04 | 197 | 210 | 195 | 209 | 5,970,200 |