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

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

このページの先頭へ