テセック(6337)の株価時系列情報
テセック(6337)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,075 | 2,092 | 2,051 | 2,052 | 17,300 |
| 2024/07/25 | 2,102 | 2,118 | 2,064 | 2,075 | 31,700 |
| 2024/07/24 | 2,141 | 2,184 | 2,135 | 2,157 | 10,100 |
| 2024/07/23 | 2,160 | 2,191 | 2,120 | 2,143 | 23,800 |
| 2024/07/22 | 2,178 | 2,178 | 2,134 | 2,160 | 17,200 |
| 2024/07/19 | 2,190 | 2,200 | 2,160 | 2,178 | 33,200 |
| 2024/07/18 | 2,278 | 2,278 | 2,191 | 2,198 | 31,500 |
| 2024/07/17 | 2,320 | 2,320 | 2,281 | 2,287 | 9,500 |
| 2024/07/16 | 2,280 | 2,320 | 2,275 | 2,319 | 21,700 |
| 2024/07/12 | 2,275 | 2,300 | 2,271 | 2,291 | 9,400 |
| 2024/07/11 | 2,289 | 2,296 | 2,265 | 2,275 | 11,000 |
| 2024/07/10 | 2,356 | 2,356 | 2,255 | 2,266 | 19,700 |
| 2024/07/09 | 2,330 | 2,358 | 2,319 | 2,341 | 11,400 |
| 2024/07/08 | 2,323 | 2,367 | 2,312 | 2,314 | 9,400 |
| 2024/07/05 | 2,378 | 2,378 | 2,333 | 2,333 | 15,700 |
| 2024/07/04 | 2,365 | 2,385 | 2,344 | 2,370 | 13,300 |
| 2024/07/03 | 2,348 | 2,400 | 2,348 | 2,375 | 16,100 |
| 2024/07/02 | 2,392 | 2,392 | 2,342 | 2,372 | 14,700 |
| 2024/07/01 | 2,375 | 2,388 | 2,358 | 2,380 | 11,600 |
| 2024/06/28 | 2,375 | 2,377 | 2,347 | 2,375 | 8,000 |
| 2024/06/27 | 2,375 | 2,375 | 2,337 | 2,368 | 6,600 |
| 2024/06/26 | 2,376 | 2,385 | 2,320 | 2,375 | 12,400 |
| 2024/06/25 | 2,339 | 2,375 | 2,303 | 2,368 | 26,600 |
| 2024/06/24 | 2,293 | 2,320 | 2,290 | 2,318 | 15,800 |
| 2024/06/21 | 2,294 | 2,307 | 2,270 | 2,293 | 18,200 |
| 2024/06/20 | 2,251 | 2,302 | 2,251 | 2,294 | 20,400 |
| 2024/06/19 | 2,332 | 2,358 | 2,249 | 2,263 | 24,800 |
| 2024/06/18 | 2,312 | 2,358 | 2,312 | 2,341 | 14,400 |
| 2024/06/17 | 2,348 | 2,359 | 2,301 | 2,301 | 14,000 |
| 2024/06/14 | 2,346 | 2,393 | 2,346 | 2,369 | 19,100 |
| 2024/06/13 | 2,429 | 2,431 | 2,348 | 2,363 | 25,200 |
| 2024/06/12 | 2,355 | 2,413 | 2,355 | 2,408 | 47,600 |
| 2024/06/11 | 2,317 | 2,376 | 2,309 | 2,363 | 47,600 |
| 2024/06/10 | 2,230 | 2,313 | 2,230 | 2,288 | 24,100 |
| 2024/06/07 | 2,232 | 2,251 | 2,213 | 2,225 | 18,600 |
| 2024/06/06 | 2,251 | 2,269 | 2,232 | 2,247 | 10,900 |
| 2024/06/05 | 2,270 | 2,275 | 2,236 | 2,236 | 10,700 |
| 2024/06/04 | 2,259 | 2,271 | 2,239 | 2,261 | 11,000 |
| 2024/06/03 | 2,253 | 2,290 | 2,231 | 2,277 | 17,000 |
| 2024/05/31 | 2,242 | 2,263 | 2,225 | 2,253 | 18,400 |
| 2024/05/30 | 2,199 | 2,267 | 2,192 | 2,242 | 52,000 |
| 2024/05/29 | 2,245 | 2,280 | 2,216 | 2,216 | 36,100 |
| 2024/05/28 | 2,200 | 2,240 | 2,200 | 2,230 | 21,600 |
| 2024/05/27 | 2,210 | 2,241 | 2,181 | 2,211 | 18,300 |
| 2024/05/24 | 2,157 | 2,215 | 2,154 | 2,189 | 15,000 |
| 2024/05/23 | 2,188 | 2,222 | 2,179 | 2,189 | 17,000 |
| 2024/05/22 | 2,192 | 2,196 | 2,163 | 2,172 | 22,500 |
| 2024/05/21 | 2,201 | 2,211 | 2,181 | 2,192 | 23,500 |
| 2024/05/20 | 2,165 | 2,218 | 2,164 | 2,193 | 32,400 |
| 2024/05/17 | 2,158 | 2,184 | 2,137 | 2,157 | 31,100 |
| 2024/05/16 | 2,239 | 2,260 | 2,190 | 2,190 | 50,600 |
| 2024/05/15 | 2,111 | 2,259 | 2,111 | 2,217 | 80,800 |
| 2024/05/14 | 2,150 | 2,177 | 2,121 | 2,172 | 34,800 |
| 2024/05/13 | 2,109 | 2,150 | 2,098 | 2,146 | 27,100 |
| 2024/05/10 | 2,103 | 2,118 | 2,089 | 2,109 | 16,700 |
| 2024/05/09 | 2,119 | 2,119 | 2,090 | 2,103 | 13,900 |
| 2024/05/08 | 2,139 | 2,151 | 2,118 | 2,119 | 21,000 |
| 2024/05/07 | 2,105 | 2,145 | 2,102 | 2,139 | 28,200 |
| 2024/05/02 | 2,085 | 2,097 | 2,066 | 2,075 | 27,300 |
| 2024/05/01 | 2,108 | 2,125 | 2,092 | 2,094 | 25,700 |
| 2024/04/30 | 2,092 | 2,132 | 2,079 | 2,108 | 26,900 |
| 2024/04/26 | 2,042 | 2,078 | 2,020 | 2,068 | 30,200 |
| 2024/04/25 | 2,070 | 2,091 | 2,045 | 2,051 | 24,200 |
| 2024/04/24 | 2,045 | 2,123 | 2,039 | 2,090 | 49,000 |
| 2024/04/23 | 2,080 | 2,096 | 2,010 | 2,034 | 57,300 |
| 2024/04/22 | 2,099 | 2,099 | 2,045 | 2,061 | 44,100 |
| 2024/04/19 | 2,172 | 2,174 | 2,059 | 2,099 | 75,900 |
| 2024/04/18 | 2,175 | 2,213 | 2,140 | 2,189 | 32,900 |
| 2024/04/17 | 2,267 | 2,267 | 2,183 | 2,183 | 56,200 |
| 2024/04/16 | 2,307 | 2,312 | 2,256 | 2,256 | 41,000 |
| 2024/04/15 | 2,314 | 2,338 | 2,312 | 2,320 | 18,400 |
| 2024/04/12 | 2,329 | 2,344 | 2,318 | 2,342 | 18,200 |
| 2024/04/11 | 2,311 | 2,319 | 2,292 | 2,315 | 18,600 |
| 2024/04/10 | 2,310 | 2,320 | 2,295 | 2,313 | 17,600 |
| 2024/04/09 | 2,269 | 2,296 | 2,268 | 2,283 | 26,500 |
| 2024/04/08 | 2,270 | 2,287 | 2,242 | 2,253 | 19,100 |
| 2024/04/05 | 2,225 | 2,260 | 2,212 | 2,238 | 31,600 |
| 2024/04/04 | 2,310 | 2,310 | 2,236 | 2,247 | 36,500 |
| 2024/04/03 | 2,240 | 2,279 | 2,211 | 2,250 | 48,900 |
| 2024/04/02 | 2,318 | 2,318 | 2,265 | 2,280 | 27,700 |
| 2024/04/01 | 2,375 | 2,396 | 2,288 | 2,295 | 54,600 |
| 2024/03/29 | 2,399 | 2,409 | 2,354 | 2,393 | 30,000 |
| 2024/03/28 | 2,375 | 2,404 | 2,360 | 2,388 | 29,700 |
| 2024/03/27 | 2,399 | 2,422 | 2,390 | 2,400 | 33,100 |
| 2024/03/26 | 2,382 | 2,428 | 2,382 | 2,408 | 23,100 |
| 2024/03/25 | 2,365 | 2,415 | 2,365 | 2,383 | 27,500 |
| 2024/03/22 | 2,397 | 2,400 | 2,365 | 2,385 | 28,300 |
| 2024/03/21 | 2,360 | 2,410 | 2,347 | 2,404 | 51,600 |
| 2024/03/19 | 2,320 | 2,325 | 2,294 | 2,316 | 26,500 |
| 2024/03/18 | 2,298 | 2,325 | 2,290 | 2,322 | 19,500 |
| 2024/03/15 | 2,302 | 2,318 | 2,286 | 2,293 | 27,000 |
| 2024/03/14 | 2,328 | 2,332 | 2,295 | 2,321 | 20,300 |
| 2024/03/13 | 2,369 | 2,378 | 2,300 | 2,304 | 26,100 |
| 2024/03/12 | 2,300 | 2,341 | 2,300 | 2,319 | 27,700 |
| 2024/03/11 | 2,350 | 2,377 | 2,305 | 2,317 | 43,300 |
| 2024/03/08 | 2,373 | 2,424 | 2,373 | 2,416 | 54,000 |
| 2024/03/07 | 2,465 | 2,469 | 2,362 | 2,375 | 91,200 |
| 2024/03/06 | 2,409 | 2,465 | 2,391 | 2,465 | 36,100 |
| 2024/03/05 | 2,466 | 2,466 | 2,378 | 2,452 | 74,800 |
| 2024/03/04 | 2,335 | 2,509 | 2,335 | 2,491 | 157,100 |
| 2024/03/01 | 2,315 | 2,337 | 2,315 | 2,320 | 58,100 |
| 2024/02/29 | 2,327 | 2,335 | 2,284 | 2,309 | 67,100 |
| 2024/02/28 | 2,380 | 2,431 | 2,370 | 2,377 | 44,100 |
| 2024/02/27 | 2,415 | 2,415 | 2,369 | 2,395 | 44,100 |
| 2024/02/26 | 2,372 | 2,411 | 2,360 | 2,384 | 81,800 |
| 2024/02/22 | 2,251 | 2,314 | 2,234 | 2,311 | 84,900 |
| 2024/02/21 | 2,216 | 2,217 | 2,190 | 2,198 | 65,000 |
| 2024/02/20 | 2,230 | 2,237 | 2,202 | 2,228 | 57,500 |
| 2024/02/19 | 2,241 | 2,253 | 2,216 | 2,235 | 68,400 |
| 2024/02/16 | 2,276 | 2,287 | 2,223 | 2,243 | 97,000 |
| 2024/02/15 | 2,317 | 2,318 | 2,264 | 2,275 | 44,000 |
| 2024/02/14 | 2,301 | 2,323 | 2,286 | 2,307 | 36,400 |
| 2024/02/13 | 2,355 | 2,380 | 2,283 | 2,302 | 87,000 |
| 2024/02/09 | 2,365 | 2,375 | 2,328 | 2,350 | 32,000 |
| 2024/02/08 | 2,314 | 2,368 | 2,280 | 2,351 | 56,200 |
| 2024/02/07 | 2,352 | 2,352 | 2,291 | 2,309 | 52,900 |
| 2024/02/06 | 2,377 | 2,385 | 2,355 | 2,356 | 52,600 |
| 2024/02/05 | 2,366 | 2,379 | 2,322 | 2,364 | 75,600 |
| 2024/02/02 | 2,320 | 2,364 | 2,320 | 2,358 | 62,100 |
| 2024/02/01 | 2,350 | 2,350 | 2,256 | 2,308 | 187,400 |
| 2024/01/31 | 2,450 | 2,527 | 2,375 | 2,393 | 219,500 |
| 2024/01/30 | 2,498 | 2,533 | 2,470 | 2,488 | 99,100 |
| 2024/01/29 | 2,472 | 2,508 | 2,465 | 2,488 | 72,400 |
| 2024/01/26 | 2,512 | 2,512 | 2,457 | 2,471 | 115,600 |
| 2024/01/25 | 2,534 | 2,557 | 2,506 | 2,557 | 75,400 |
| 2024/01/24 | 2,546 | 2,557 | 2,507 | 2,534 | 70,800 |
| 2024/01/23 | 2,645 | 2,645 | 2,542 | 2,560 | 95,900 |
| 2024/01/22 | 2,655 | 2,660 | 2,605 | 2,637 | 127,500 |
| 2024/01/19 | 2,423 | 2,598 | 2,423 | 2,595 | 138,000 |
| 2024/01/18 | 2,366 | 2,398 | 2,360 | 2,373 | 23,500 |
| 2024/01/17 | 2,420 | 2,449 | 2,363 | 2,366 | 52,400 |
| 2024/01/16 | 2,468 | 2,472 | 2,410 | 2,410 | 45,500 |
| 2024/01/15 | 2,446 | 2,468 | 2,430 | 2,468 | 33,300 |
| 2024/01/12 | 2,494 | 2,494 | 2,391 | 2,450 | 58,400 |
| 2024/01/11 | 2,481 | 2,490 | 2,420 | 2,458 | 69,800 |
| 2024/01/10 | 2,510 | 2,519 | 2,466 | 2,466 | 67,000 |
| 2024/01/09 | 2,400 | 2,500 | 2,400 | 2,460 | 80,000 |
| 2024/01/05 | 2,436 | 2,436 | 2,343 | 2,363 | 45,200 |
| 2024/01/04 | 2,401 | 2,422 | 2,331 | 2,411 | 33,400 |
| 2023/12/29 | 2,353 | 2,423 | 2,348 | 2,422 | 48,800 |
| 2023/12/28 | 2,358 | 2,366 | 2,332 | 2,353 | 24,600 |
| 2023/12/27 | 2,298 | 2,360 | 2,276 | 2,360 | 65,700 |
| 2023/12/26 | 2,270 | 2,293 | 2,261 | 2,272 | 36,300 |
| 2023/12/25 | 2,300 | 2,316 | 2,271 | 2,271 | 47,900 |
| 2023/12/22 | 2,365 | 2,386 | 2,340 | 2,340 | 26,400 |
| 2023/12/21 | 2,350 | 2,369 | 2,327 | 2,364 | 34,700 |
| 2023/12/20 | 2,385 | 2,419 | 2,369 | 2,393 | 40,600 |
| 2023/12/19 | 2,312 | 2,396 | 2,305 | 2,396 | 42,000 |
| 2023/12/18 | 2,346 | 2,352 | 2,312 | 2,347 | 30,100 |
| 2023/12/15 | 2,250 | 2,376 | 2,250 | 2,345 | 69,200 |
| 2023/12/14 | 2,313 | 2,332 | 2,240 | 2,257 | 49,300 |
| 2023/12/13 | 2,227 | 2,289 | 2,227 | 2,286 | 46,700 |
| 2023/12/12 | 2,270 | 2,280 | 2,216 | 2,227 | 33,200 |
| 2023/12/11 | 2,225 | 2,252 | 2,190 | 2,229 | 39,600 |
| 2023/12/08 | 2,232 | 2,250 | 2,212 | 2,212 | 45,300 |
| 2023/12/07 | 2,288 | 2,300 | 2,233 | 2,237 | 57,700 |
| 2023/12/06 | 2,303 | 2,330 | 2,302 | 2,315 | 65,300 |
| 2023/12/05 | 2,350 | 2,370 | 2,311 | 2,311 | 45,400 |
| 2023/12/04 | 2,438 | 2,455 | 2,371 | 2,383 | 62,700 |
| 2023/12/01 | 2,482 | 2,482 | 2,430 | 2,430 | 42,900 |
| 2023/11/30 | 2,439 | 2,490 | 2,435 | 2,486 | 52,500 |
| 2023/11/29 | 2,450 | 2,454 | 2,409 | 2,420 | 46,900 |
| 2023/11/28 | 2,505 | 2,527 | 2,438 | 2,460 | 54,600 |
| 2023/11/27 | 2,498 | 2,531 | 2,479 | 2,503 | 59,500 |
| 2023/11/24 | 2,410 | 2,512 | 2,410 | 2,468 | 66,600 |
| 2023/11/22 | 2,361 | 2,402 | 2,334 | 2,400 | 43,600 |
| 2023/11/21 | 2,412 | 2,412 | 2,360 | 2,408 | 50,700 |
| 2023/11/20 | 2,385 | 2,439 | 2,346 | 2,367 | 62,400 |
| 2023/11/17 | 2,370 | 2,387 | 2,336 | 2,362 | 47,900 |
| 2023/11/16 | 2,390 | 2,418 | 2,356 | 2,380 | 54,100 |
| 2023/11/15 | 2,398 | 2,412 | 2,342 | 2,355 | 90,800 |
| 2023/11/14 | 2,190 | 2,334 | 2,190 | 2,329 | 77,100 |
| 2023/11/13 | 2,239 | 2,257 | 2,181 | 2,190 | 35,300 |
| 2023/11/10 | 2,199 | 2,211 | 2,158 | 2,181 | 37,000 |
| 2023/11/09 | 2,201 | 2,235 | 2,184 | 2,225 | 49,100 |
| 2023/11/08 | 2,260 | 2,275 | 2,186 | 2,189 | 43,000 |
| 2023/11/07 | 2,333 | 2,340 | 2,231 | 2,239 | 56,500 |
| 2023/11/06 | 2,333 | 2,371 | 2,267 | 2,308 | 109,100 |
| 2023/11/02 | 2,219 | 2,330 | 2,217 | 2,283 | 120,500 |
| 2023/11/01 | 2,136 | 2,257 | 2,130 | 2,216 | 427,400 |
| 2023/10/31 | 2,621 | 2,621 | 2,529 | 2,536 | 102,700 |
| 2023/10/30 | 2,647 | 2,699 | 2,585 | 2,621 | 46,300 |
| 2023/10/27 | 2,642 | 2,709 | 2,642 | 2,669 | 48,400 |
| 2023/10/26 | 2,711 | 2,733 | 2,636 | 2,637 | 80,500 |
| 2023/10/25 | 2,799 | 2,841 | 2,788 | 2,795 | 41,200 |
| 2023/10/24 | 2,770 | 2,801 | 2,691 | 2,764 | 48,800 |
| 2023/10/23 | 2,802 | 2,840 | 2,753 | 2,760 | 34,300 |
| 2023/10/20 | 2,816 | 2,851 | 2,779 | 2,823 | 44,900 |
| 2023/10/19 | 2,905 | 2,931 | 2,830 | 2,840 | 81,700 |
| 2023/10/18 | 2,941 | 2,989 | 2,909 | 2,989 | 23,400 |
| 2023/10/17 | 2,981 | 2,981 | 2,895 | 2,955 | 35,400 |
| 2023/10/16 | 2,899 | 2,933 | 2,870 | 2,881 | 53,000 |
| 2023/10/13 | 2,981 | 3,085 | 2,980 | 3,005 | 72,400 |
| 2023/10/12 | 2,855 | 3,005 | 2,850 | 2,985 | 58,700 |
| 2023/10/11 | 2,864 | 2,912 | 2,840 | 2,840 | 25,000 |
| 2023/10/10 | 2,830 | 2,869 | 2,820 | 2,833 | 29,400 |
| 2023/10/06 | 2,884 | 2,884 | 2,802 | 2,830 | 36,400 |
| 2023/10/05 | 2,875 | 2,887 | 2,833 | 2,860 | 31,200 |
| 2023/10/04 | 2,895 | 2,926 | 2,803 | 2,812 | 124,600 |
| 2023/10/03 | 3,050 | 3,080 | 2,990 | 2,990 | 59,100 |