ＴＥＩＫＯＫＵ(6333)の株価時系列情報
ＴＥＩＫＯＫＵ(6333)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 |
|---|---|---|---|---|---|
| 2026/06/12 | 2,992 | 3,020 | 2,950 | 2,980 | 35,500 |
| 2026/06/11 | 2,919 | 2,964 | 2,849 | 2,929 | 47,300 |
| 2026/06/10 | 2,915 | 2,961 | 2,911 | 2,943 | 23,000 |
| 2026/06/09 | 2,916 | 2,974 | 2,904 | 2,912 | 22,700 |
| 2026/06/08 | 2,935 | 2,943 | 2,889 | 2,901 | 39,900 |
| 2026/06/05 | 2,894 | 2,964 | 2,878 | 2,961 | 24,800 |
| 2026/06/04 | 2,858 | 2,912 | 2,841 | 2,886 | 29,300 |
| 2026/06/03 | 2,850 | 2,900 | 2,832 | 2,886 | 18,800 |
| 2026/06/02 | 2,864 | 2,877 | 2,801 | 2,828 | 45,200 |
| 2026/06/01 | 2,906 | 2,907 | 2,835 | 2,852 | 39,100 |
| 2026/05/29 | 2,891 | 2,961 | 2,874 | 2,935 | 40,200 |
| 2026/05/28 | 2,920 | 2,943 | 2,869 | 2,891 | 48,800 |
| 2026/05/27 | 2,898 | 2,951 | 2,898 | 2,943 | 36,500 |
| 2026/05/26 | 2,833 | 2,893 | 2,828 | 2,875 | 30,200 |
| 2026/05/25 | 2,867 | 2,886 | 2,804 | 2,818 | 20,900 |
| 2026/05/22 | 2,813 | 2,836 | 2,798 | 2,829 | 18,400 |
| 2026/05/21 | 2,745 | 2,823 | 2,745 | 2,801 | 40,900 |
| 2026/05/20 | 2,742 | 2,742 | 2,691 | 2,720 | 55,300 |
| 2026/05/19 | 2,739 | 2,796 | 2,738 | 2,763 | 49,400 |
| 2026/05/18 | 2,796 | 2,796 | 2,729 | 2,739 | 36,900 |
| 2026/05/15 | 2,814 | 2,837 | 2,759 | 2,791 | 36,300 |
| 2026/05/14 | 2,856 | 2,856 | 2,792 | 2,799 | 29,400 |
| 2026/05/13 | 2,904 | 2,957 | 2,814 | 2,825 | 81,900 |
| 2026/05/12 | 2,920 | 2,930 | 2,853 | 2,854 | 26,200 |
| 2026/05/11 | 2,880 | 2,901 | 2,851 | 2,870 | 29,600 |
| 2026/05/08 | 2,842 | 2,872 | 2,816 | 2,861 | 30,600 |
| 2026/05/07 | 2,800 | 2,868 | 2,780 | 2,849 | 32,400 |
| 2026/05/01 | 2,795 | 2,800 | 2,757 | 2,773 | 27,500 |
| 2026/04/30 | 2,773 | 2,773 | 2,735 | 2,763 | 61,300 |
| 2026/04/28 | 2,835 | 2,838 | 2,780 | 2,780 | 60,000 |
| 2026/04/27 | 2,800 | 2,840 | 2,782 | 2,835 | 35,900 |
| 2026/04/24 | 2,794 | 2,816 | 2,761 | 2,787 | 29,800 |
| 2026/04/23 | 2,816 | 2,816 | 2,771 | 2,794 | 38,600 |
| 2026/04/22 | 2,835 | 2,850 | 2,802 | 2,808 | 26,200 |
| 2026/04/21 | 2,902 | 2,902 | 2,834 | 2,839 | 37,700 |
| 2026/04/20 | 2,926 | 2,926 | 2,874 | 2,888 | 20,800 |
| 2026/04/17 | 2,934 | 2,944 | 2,890 | 2,899 | 25,900 |
| 2026/04/16 | 2,960 | 2,980 | 2,934 | 2,934 | 28,800 |
| 2026/04/15 | 2,967 | 3,010 | 2,933 | 2,933 | 33,900 |
| 2026/04/14 | 3,000 | 3,005 | 2,945 | 2,966 | 43,700 |
| 2026/04/13 | 2,971 | 3,025 | 2,966 | 2,987 | 42,900 |
| 2026/04/10 | 2,955 | 3,025 | 2,951 | 2,996 | 67,900 |
| 2026/04/09 | 2,977 | 3,000 | 2,943 | 2,955 | 50,300 |
| 2026/04/08 | 2,949 | 2,971 | 2,922 | 2,966 | 35,600 |
| 2026/04/07 | 2,914 | 2,919 | 2,875 | 2,886 | 33,600 |
| 2026/04/06 | 2,883 | 2,900 | 2,866 | 2,887 | 23,400 |
| 2026/04/03 | 2,850 | 2,873 | 2,844 | 2,857 | 20,500 |
| 2026/03/27 | 2,948 | 2,966 | 2,936 | 2,959 | 119,600 |
| 2026/03/26 | 2,985 | 2,999 | 2,940 | 2,957 | 67,700 |
| 2026/03/25 | 2,972 | 3,005 | 2,972 | 2,992 | 57,800 |
| 2026/03/24 | 2,949 | 2,950 | 2,903 | 2,915 | 44,500 |
| 2026/03/23 | 2,900 | 2,924 | 2,834 | 2,849 | 86,700 |
| 2026/03/19 | 3,010 | 3,030 | 2,961 | 3,020 | 76,300 |
| 2026/03/18 | 3,010 | 3,080 | 3,010 | 3,080 | 42,400 |
| 2026/03/17 | 2,998 | 3,015 | 2,960 | 2,960 | 40,800 |
| 2026/03/16 | 2,986 | 3,005 | 2,950 | 2,974 | 48,900 |
| 2026/03/13 | 2,980 | 3,010 | 2,971 | 2,988 | 47,700 |
| 2026/03/12 | 3,090 | 3,090 | 3,020 | 3,030 | 28,700 |
| 2026/03/11 | 3,160 | 3,185 | 3,115 | 3,120 | 26,000 |
| 2026/03/10 | 3,075 | 3,120 | 3,035 | 3,105 | 61,000 |
| 2026/03/09 | 2,967 | 3,035 | 2,951 | 3,015 | 98,700 |
| 2026/03/06 | 3,205 | 3,275 | 3,160 | 3,225 | 49,400 |
| 2026/03/05 | 3,220 | 3,360 | 3,195 | 3,210 | 101,400 |
| 2026/03/04 | 3,215 | 3,250 | 3,085 | 3,115 | 94,000 |
| 2026/03/03 | 3,370 | 3,410 | 3,305 | 3,355 | 59,200 |
| 2026/03/02 | 3,370 | 3,445 | 3,265 | 3,420 | 63,600 |
| 2026/02/27 | 3,400 | 3,500 | 3,385 | 3,425 | 46,300 |
| 2026/02/26 | 3,400 | 3,440 | 3,340 | 3,405 | 95,900 |
| 2026/02/25 | 3,275 | 3,400 | 3,260 | 3,360 | 117,400 |
| 2026/02/24 | 3,160 | 3,275 | 3,160 | 3,250 | 94,300 |
| 2026/02/20 | 3,220 | 3,415 | 3,130 | 3,160 | 148,600 |
| 2026/02/19 | 3,100 | 3,180 | 3,095 | 3,175 | 44,400 |
| 2026/02/18 | 3,155 | 3,155 | 3,100 | 3,115 | 24,500 |
| 2026/02/17 | 3,105 | 3,160 | 3,095 | 3,120 | 29,000 |
| 2026/02/16 | 3,050 | 3,155 | 3,050 | 3,105 | 39,400 |
| 2026/02/13 | 3,135 | 3,170 | 3,050 | 3,050 | 24,800 |
| 2026/02/12 | 3,170 | 3,175 | 3,105 | 3,145 | 46,200 |
| 2026/02/10 | 3,165 | 3,165 | 3,100 | 3,110 | 37,800 |
| 2026/02/09 | 3,180 | 3,200 | 3,130 | 3,190 | 35,000 |
| 2026/02/06 | 3,090 | 3,120 | 3,070 | 3,110 | 27,000 |
| 2026/02/05 | 3,090 | 3,115 | 3,080 | 3,095 | 28,100 |
| 2026/02/04 | 3,070 | 3,115 | 3,065 | 3,090 | 24,100 |
| 2026/02/03 | 3,070 | 3,110 | 3,025 | 3,110 | 29,900 |
| 2026/02/02 | 3,050 | 3,080 | 3,010 | 3,010 | 25,700 |
| 2026/01/30 | 3,020 | 3,060 | 2,991 | 3,045 | 20,200 |
| 2026/01/29 | 3,010 | 3,055 | 2,979 | 3,005 | 26,400 |
| 2026/01/28 | 3,015 | 3,055 | 2,968 | 3,010 | 36,600 |
| 2026/01/27 | 3,045 | 3,080 | 2,999 | 2,999 | 32,500 |
| 2026/01/26 | 3,110 | 3,115 | 3,030 | 3,050 | 45,500 |
| 2026/01/23 | 3,195 | 3,195 | 3,130 | 3,130 | 30,400 |
| 2026/01/22 | 3,085 | 3,175 | 3,085 | 3,160 | 25,600 |
| 2026/01/21 | 3,115 | 3,120 | 3,070 | 3,070 | 30,600 |
| 2026/01/20 | 3,200 | 3,200 | 3,130 | 3,130 | 33,400 |
| 2026/01/19 | 3,270 | 3,275 | 3,200 | 3,210 | 24,900 |
| 2026/01/16 | 3,210 | 3,300 | 3,170 | 3,300 | 46,800 |
| 2026/01/15 | 3,170 | 3,215 | 3,150 | 3,185 | 39,100 |
| 2026/01/14 | 3,155 | 3,190 | 3,135 | 3,150 | 25,900 |
| 2026/01/13 | 3,120 | 3,170 | 3,110 | 3,170 | 44,500 |
| 2026/01/09 | 3,060 | 3,105 | 3,055 | 3,100 | 43,700 |
| 2026/01/08 | 3,095 | 3,095 | 3,050 | 3,050 | 34,900 |
| 2026/01/07 | 3,060 | 3,115 | 3,050 | 3,090 | 28,400 |
| 2026/01/06 | 3,105 | 3,110 | 3,055 | 3,080 | 24,900 |
| 2026/01/05 | 3,095 | 3,105 | 3,050 | 3,065 | 20,000 |
| 2025/12/30 | 3,110 | 3,110 | 3,070 | 3,070 | 11,900 |
| 2025/12/29 | 3,090 | 3,105 | 3,065 | 3,090 | 20,000 |
| 2025/12/26 | 3,110 | 3,110 | 3,070 | 3,090 | 16,100 |
| 2025/12/25 | 3,085 | 3,100 | 3,085 | 3,085 | 8,200 |
| 2025/12/24 | 3,140 | 3,140 | 3,080 | 3,080 | 11,200 |
| 2025/12/23 | 3,140 | 3,165 | 3,115 | 3,140 | 22,800 |
| 2025/12/22 | 3,135 | 3,145 | 3,090 | 3,140 | 33,800 |
| 2025/12/19 | 3,050 | 3,090 | 3,010 | 3,090 | 31,900 |
| 2025/12/18 | 3,025 | 3,055 | 3,020 | 3,050 | 22,800 |
| 2025/12/17 | 3,005 | 3,035 | 3,000 | 3,025 | 14,800 |
| 2025/12/16 | 3,080 | 3,080 | 3,000 | 3,005 | 16,200 |
| 2025/12/15 | 3,015 | 3,070 | 3,015 | 3,050 | 36,600 |
| 2025/12/12 | 3,010 | 3,060 | 3,005 | 3,015 | 37,400 |
| 2025/12/11 | 3,020 | 3,035 | 2,990 | 2,990 | 17,700 |
| 2025/12/10 | 3,045 | 3,080 | 3,025 | 3,035 | 21,000 |
| 2025/12/09 | 3,040 | 3,095 | 3,040 | 3,045 | 21,900 |
| 2025/12/08 | 3,035 | 3,075 | 3,030 | 3,040 | 16,100 |
| 2025/12/05 | 3,020 | 3,035 | 2,991 | 3,010 | 11,300 |
| 2025/12/04 | 3,025 | 3,040 | 3,015 | 3,030 | 10,100 |
| 2025/12/03 | 3,035 | 3,055 | 2,989 | 2,999 | 17,500 |
| 2025/12/02 | 3,120 | 3,120 | 3,010 | 3,015 | 15,800 |
| 2025/12/01 | 3,120 | 3,120 | 3,070 | 3,085 | 16,400 |
| 2025/11/28 | 3,060 | 3,100 | 3,050 | 3,100 | 21,000 |
| 2025/11/27 | 3,025 | 3,050 | 3,020 | 3,045 | 15,400 |
| 2025/11/26 | 3,005 | 3,035 | 2,999 | 3,015 | 14,700 |
| 2025/11/25 | 2,975 | 2,991 | 2,956 | 2,965 | 11,800 |
| 2025/11/21 | 2,925 | 3,000 | 2,925 | 2,987 | 19,200 |
| 2025/11/20 | 2,954 | 2,954 | 2,909 | 2,943 | 19,900 |
| 2025/11/19 | 2,982 | 2,988 | 2,904 | 2,904 | 23,800 |
| 2025/11/18 | 2,991 | 2,997 | 2,912 | 2,935 | 22,900 |
| 2025/11/17 | 3,035 | 3,035 | 2,981 | 2,988 | 23,200 |
| 2025/11/14 | 3,070 | 3,085 | 3,030 | 3,030 | 12,800 |
| 2025/11/13 | 3,095 | 3,140 | 3,060 | 3,095 | 28,300 |
| 2025/11/12 | 3,070 | 3,100 | 3,035 | 3,045 | 20,200 |
| 2025/11/11 | 3,050 | 3,080 | 3,010 | 3,030 | 25,500 |
| 2025/11/10 | 3,050 | 3,090 | 3,035 | 3,050 | 17,000 |
| 2025/11/07 | 3,050 | 3,050 | 2,993 | 3,020 | 15,900 |
| 2025/11/06 | 2,997 | 3,085 | 2,982 | 3,050 | 46,700 |
| 2025/11/05 | 3,030 | 3,040 | 2,955 | 2,975 | 42,300 |
| 2025/11/04 | 3,075 | 3,075 | 3,005 | 3,020 | 27,700 |
| 2025/10/31 | 3,025 | 3,090 | 3,010 | 3,090 | 28,600 |
| 2025/10/30 | 3,045 | 3,085 | 3,020 | 3,020 | 106,200 |
| 2025/10/29 | 3,090 | 3,090 | 3,020 | 3,020 | 18,100 |
| 2025/10/28 | 3,175 | 3,175 | 3,070 | 3,090 | 25,500 |
| 2025/10/27 | 3,145 | 3,195 | 3,145 | 3,195 | 19,000 |
| 2025/10/24 | 3,130 | 3,170 | 3,095 | 3,145 | 24,700 |
| 2025/10/23 | 3,025 | 3,160 | 3,005 | 3,120 | 47,800 |
| 2025/10/22 | 3,120 | 3,130 | 2,974 | 2,974 | 42,300 |
| 2025/10/21 | 3,130 | 3,140 | 3,080 | 3,085 | 14,800 |
| 2025/10/20 | 3,100 | 3,125 | 3,075 | 3,100 | 16,600 |
| 2025/10/17 | 3,090 | 3,115 | 3,055 | 3,085 | 16,500 |
| 2025/10/16 | 3,100 | 3,130 | 3,070 | 3,080 | 12,700 |
| 2025/10/15 | 3,075 | 3,140 | 3,070 | 3,100 | 22,100 |
| 2025/10/14 | 3,050 | 3,080 | 3,020 | 3,050 | 26,400 |
| 2025/10/10 | 3,155 | 3,155 | 3,085 | 3,085 | 19,400 |
| 2025/10/09 | 3,175 | 3,200 | 3,160 | 3,190 | 20,100 |
| 2025/10/08 | 3,250 | 3,250 | 3,165 | 3,165 | 21,600 |
| 2025/10/07 | 3,320 | 3,330 | 3,250 | 3,255 | 21,300 |
| 2025/10/06 | 3,250 | 3,320 | 3,240 | 3,315 | 19,700 |
| 2025/10/03 | 3,150 | 3,200 | 3,145 | 3,170 | 17,500 |
| 2025/10/02 | 3,145 | 3,165 | 3,100 | 3,150 | 19,000 |
| 2025/10/01 | 3,195 | 3,200 | 3,120 | 3,165 | 35,500 |
| 2025/09/30 | 3,240 | 3,240 | 3,200 | 3,200 | 16,500 |
| 2025/09/29 | 3,275 | 3,275 | 3,215 | 3,240 | 17,700 |
| 2025/09/26 | 3,330 | 3,355 | 3,305 | 3,330 | 26,400 |
| 2025/09/25 | 3,280 | 3,350 | 3,265 | 3,320 | 15,600 |
| 2025/09/24 | 3,310 | 3,310 | 3,260 | 3,280 | 21,300 |
| 2025/09/22 | 3,310 | 3,345 | 3,310 | 3,315 | 31,200 |
| 2025/09/19 | 3,310 | 3,325 | 3,265 | 3,315 | 25,800 |
| 2025/09/18 | 3,305 | 3,320 | 3,250 | 3,295 | 14,600 |
| 2025/09/17 | 3,360 | 3,360 | 3,270 | 3,270 | 18,200 |
| 2025/09/16 | 3,310 | 3,385 | 3,310 | 3,360 | 17,100 |
| 2025/09/12 | 3,260 | 3,290 | 3,230 | 3,285 | 22,500 |
| 2025/09/11 | 3,190 | 3,245 | 3,190 | 3,245 | 12,600 |
| 2025/09/10 | 3,210 | 3,230 | 3,180 | 3,205 | 10,400 |
| 2025/09/09 | 3,205 | 3,255 | 3,195 | 3,205 | 15,800 |
| 2025/09/08 | 3,225 | 3,230 | 3,180 | 3,230 | 16,900 |
| 2025/09/05 | 3,200 | 3,210 | 3,160 | 3,190 | 23,200 |
| 2025/09/04 | 3,285 | 3,285 | 3,175 | 3,200 | 42,600 |
| 2025/09/03 | 3,350 | 3,350 | 3,285 | 3,295 | 17,900 |
| 2025/09/02 | 3,355 | 3,355 | 3,300 | 3,310 | 13,100 |
| 2025/09/01 | 3,360 | 3,400 | 3,290 | 3,310 | 12,000 |
| 2025/08/29 | 3,350 | 3,375 | 3,315 | 3,355 | 11,800 |
| 2025/08/28 | 3,350 | 3,350 | 3,285 | 3,320 | 39,000 |
| 2025/08/27 | 3,315 | 3,345 | 3,290 | 3,305 | 15,400 |
| 2025/08/26 | 3,370 | 3,370 | 3,300 | 3,310 | 13,800 |
| 2025/08/25 | 3,355 | 3,385 | 3,330 | 3,365 | 10,200 |
| 2025/08/22 | 3,335 | 3,340 | 3,300 | 3,320 | 7,000 |
| 2025/08/21 | 3,345 | 3,360 | 3,315 | 3,330 | 18,500 |
| 2025/08/20 | 3,365 | 3,385 | 3,335 | 3,340 | 11,200 |
| 2025/08/19 | 3,360 | 3,380 | 3,320 | 3,365 | 25,800 |
| 2025/08/18 | 3,310 | 3,335 | 3,290 | 3,295 | 14,900 |
| 2025/08/15 | 3,395 | 3,395 | 3,290 | 3,320 | 31,000 |
| 2025/08/14 | 3,335 | 3,360 | 3,315 | 3,340 | 22,700 |
| 2025/08/13 | 3,330 | 3,390 | 3,330 | 3,360 | 11,800 |
| 2025/08/12 | 3,340 | 3,370 | 3,315 | 3,360 | 22,700 |
| 2025/08/08 | 3,345 | 3,375 | 3,295 | 3,360 | 20,100 |