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

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
2026/02/10 2,845 2,903 2,831 2,891 35,300
2026/02/09 2,857 2,916 2,799 2,813 47,000
2026/02/06 2,790 2,825 2,776 2,783 33,700
2026/02/05 2,845 2,905 2,797 2,806 57,100
2026/02/04 2,965 2,974 2,870 2,895 50,700
2026/02/03 3,015 3,055 2,863 2,974 87,300
2026/02/02 2,958 3,130 2,920 2,974 105,900
2026/01/30 2,814 2,976 2,814 2,958 84,200
2026/01/29 2,773 2,859 2,773 2,814 99,500
2026/01/28 2,667 2,847 2,651 2,746 302,900
2026/01/27 2,461 2,495 2,400 2,467 78,300
2026/01/26 2,496 2,498 2,411 2,460 18,800
2026/01/23 2,459 2,542 2,458 2,500 31,100
2026/01/22 2,283 2,457 2,283 2,456 51,800
2026/01/21 2,318 2,318 2,239 2,270 27,500
2026/01/20 2,338 2,340 2,305 2,319 10,400
2026/01/19 2,328 2,349 2,306 2,320 10,000
2026/01/16 2,320 2,320 2,294 2,319 9,700
2026/01/15 2,220 2,300 2,220 2,300 14,100
2026/01/14 2,225 2,240 2,207 2,218 23,200
2026/01/13 2,222 2,237 2,205 2,224 26,700
2026/01/09 2,199 2,204 2,143 2,183 22,900
2026/01/08 2,120 2,148 2,120 2,142 11,900
2026/01/07 2,106 2,165 2,100 2,112 36,100
2026/01/06 2,096 2,106 2,082 2,086 13,500
2026/01/05 2,090 2,090 2,065 2,070 10,500
2025/12/30 2,070 2,082 2,055 2,069 5,000
2025/12/29 2,095 2,095 2,044 2,069 7,900
2025/12/26 2,059 2,067 2,041 2,050 11,900
2025/12/25 2,037 2,060 2,020 2,045 12,300
2025/12/24 2,018 2,056 2,017 2,040 15,300
2025/12/23 2,025 2,035 2,013 2,018 9,300
2025/12/22 2,025 2,035 2,010 2,025 12,000
2025/12/19 2,025 2,040 2,021 2,026 6,900
2025/12/18 2,009 2,025 2,003 2,025 4,400
2025/12/17 2,023 2,023 2,010 2,017 3,700
2025/12/16 2,020 2,026 2,010 2,023 6,300
2025/12/15 2,033 2,036 2,020 2,024 5,000
2025/12/12 2,039 2,048 2,029 2,033 5,600
2025/12/11 2,064 2,064 2,037 2,038 4,300
2025/12/10 2,066 2,074 2,036 2,036 10,300
2025/12/09 2,020 2,052 2,020 2,028 7,800
2025/12/08 2,021 2,036 2,015 2,020 8,500
2025/12/05 2,014 2,033 2,014 2,021 3,600
2025/12/04 2,060 2,060 2,014 2,014 10,100
2025/12/03 1,990 2,057 1,981 2,055 10,700
2025/12/02 2,008 2,008 1,981 1,988 9,700
2025/12/01 2,009 2,023 1,997 2,023 11,000
2025/11/28 2,009 2,029 2,009 2,020 2,200
2025/11/27 2,030 2,032 1,995 2,009 37,000
2025/11/26 2,000 2,000 1,957 1,995 10,500
2025/11/25 1,980 1,986 1,966 1,978 11,400
2025/11/21 2,008 2,008 1,960 1,978 18,500
2025/11/20 1,986 2,024 1,967 2,010 20,500
2025/11/19 1,951 1,990 1,923 1,946 19,200
2025/11/18 2,021 2,021 1,951 1,955 18,500
2025/11/17 2,042 2,056 2,021 2,026 12,800
2025/11/14 2,049 2,084 2,046 2,062 11,700
2025/11/13 2,080 2,090 2,065 2,080 6,400
2025/11/12 2,108 2,108 2,078 2,080 7,000
2025/11/11 2,150 2,150 2,080 2,091 17,500
2025/11/10 2,112 2,155 2,112 2,147 19,600
2025/11/07 2,111 2,111 2,063 2,085 13,900
2025/11/06 2,090 2,145 2,071 2,111 11,300
2025/11/05 2,132 2,133 2,050 2,100 25,700
2025/11/04 2,090 2,160 2,090 2,142 17,000
2025/10/31 2,172 2,175 2,101 2,101 20,800
2025/10/30 2,199 2,200 2,132 2,151 41,500
2025/10/29 2,097 2,210 2,065 2,199 115,400
2025/10/28 1,965 1,994 1,960 1,989 11,400
2025/10/27 1,950 1,975 1,930 1,954 14,400
2025/10/24 1,930 1,950 1,930 1,938 7,300
2025/10/23 1,943 1,943 1,905 1,923 16,700
2025/10/22 1,948 1,966 1,941 1,952 9,200
2025/10/21 1,995 1,995 1,960 1,964 5,200
2025/10/20 1,956 1,985 1,956 1,972 8,000
2025/10/17 2,002 2,003 1,950 1,956 12,400
2025/10/16 2,000 2,021 1,999 2,001 5,900
2025/10/15 1,973 2,005 1,973 2,000 5,400
2025/10/14 1,955 1,992 1,932 1,957 12,300
2025/10/10 1,983 2,010 1,976 1,994 11,200
2025/10/09 1,983 1,995 1,975 1,994 6,800
2025/10/08 1,983 1,991 1,962 1,970 11,400
2025/10/07 2,041 2,041 1,980 1,994 10,900
2025/10/06 2,071 2,072 2,019 2,032 12,900
2025/10/03 2,011 2,043 2,002 2,030 7,900
2025/10/02 1,937 1,999 1,900 1,997 19,400
2025/10/01 1,989 1,989 1,944 1,944 13,800
2025/09/30 1,975 2,000 1,973 1,984 6,900
2025/09/29 1,998 2,003 1,971 1,987 6,800
2025/09/26 2,017 2,036 2,003 2,011 5,700
2025/09/25 2,020 2,040 2,002 2,021 7,800
2025/09/24 2,010 2,038 1,994 2,021 12,100
2025/09/22 2,058 2,071 2,013 2,018 9,400
2025/09/19 2,035 2,053 1,999 2,045 18,100
2025/09/18 1,952 2,060 1,952 2,029 24,000
2025/09/17 2,032 2,050 1,952 1,979 18,800
2025/09/16 2,056 2,069 2,001 2,041 20,500
2025/09/12 2,028 2,078 2,025 2,056 38,000
2025/09/11 1,900 2,040 1,900 2,020 53,600
2025/09/10 1,900 1,913 1,899 1,900 14,800
2025/09/09 1,900 1,927 1,890 1,898 17,100
2025/09/08 1,865 1,900 1,865 1,890 25,300
2025/09/05 1,845 1,867 1,827 1,867 17,200
2025/09/04 1,845 1,845 1,825 1,827 14,500
2025/09/03 1,851 1,860 1,835 1,837 14,300
2025/09/02 1,843 1,859 1,838 1,850 9,300
2025/09/01 1,838 1,886 1,838 1,843 27,000
2025/08/29 1,776 1,838 1,776 1,838 22,600
2025/08/28 1,766 1,775 1,765 1,770 13,600
2025/08/27 1,767 1,767 1,755 1,756 7,400
2025/08/26 1,753 1,763 1,747 1,756 8,900
2025/08/25 1,750 1,769 1,749 1,749 8,800
2025/08/22 1,755 1,762 1,744 1,744 9,800
2025/08/21 1,745 1,753 1,741 1,752 6,100
2025/08/20 1,754 1,754 1,745 1,745 9,400
2025/08/19 1,750 1,760 1,750 1,751 8,300
2025/08/18 1,759 1,778 1,750 1,750 12,800
2025/08/15 1,764 1,768 1,749 1,760 12,500
2025/08/14 1,762 1,762 1,747 1,748 13,500
2025/08/13 1,767 1,777 1,756 1,756 11,100
2025/08/12 1,751 1,767 1,730 1,767 24,000
2025/08/08 1,729 1,750 1,729 1,749 13,900
2025/08/07 1,719 1,730 1,719 1,729 7,300
2025/08/06 1,711 1,718 1,700 1,712 5,300
2025/08/05 1,718 1,725 1,710 1,711 6,300
2025/08/04 1,714 1,721 1,705 1,711 7,500
2025/08/01 1,714 1,728 1,710 1,721 9,500
2025/07/31 1,730 1,731 1,710 1,714 7,000
2025/07/30 1,730 1,740 1,725 1,725 11,900
2025/07/29 1,750 1,755 1,733 1,736 8,000
2025/07/28 1,732 1,747 1,732 1,747 6,800
2025/07/25 1,712 1,741 1,712 1,731 7,000
2025/07/24 1,735 1,739 1,721 1,734 10,300
2025/07/23 1,746 1,747 1,711 1,724 15,800
2025/07/22 1,716 1,730 1,701 1,726 10,700
2025/07/18 1,673 1,700 1,673 1,676 12,700
2025/07/17 1,680 1,685 1,663 1,685 9,500
2025/07/16 1,667 1,669 1,655 1,663 5,800
2025/07/15 1,683 1,683 1,668 1,668 5,800
2025/07/14 1,657 1,681 1,654 1,681 8,600
2025/07/11 1,658 1,670 1,650 1,663 5,600
2025/07/10 1,670 1,670 1,652 1,652 9,000
2025/07/09 1,630 1,653 1,621 1,653 9,500
2025/07/08 1,630 1,630 1,623 1,629 4,800
2025/07/07 1,634 1,643 1,627 1,627 8,700
2025/07/04 1,641 1,650 1,633 1,633 4,400
2025/07/03 1,631 1,641 1,631 1,638 2,400
2025/07/02 1,634 1,641 1,629 1,633 3,200
2025/07/01 1,644 1,664 1,644 1,644 3,400
2025/06/30 1,645 1,650 1,642 1,644 5,300
2025/06/27 1,643 1,647 1,640 1,642 4,000
2025/06/26 1,626 1,638 1,624 1,638 12,800
2025/06/25 1,640 1,643 1,619 1,637 3,100
2025/06/24 1,625 1,643 1,625 1,633 5,000
2025/06/23 1,633 1,643 1,614 1,625 2,900
2025/06/20 1,641 1,649 1,629 1,633 7,200
2025/06/19 1,664 1,664 1,610 1,647 16,400
2025/06/18 1,642 1,677 1,642 1,666 6,900
2025/06/17 1,635 1,647 1,632 1,635 9,400
2025/06/16 1,647 1,655 1,640 1,640 2,700
2025/06/13 1,657 1,659 1,638 1,639 9,600
2025/06/12 1,652 1,673 1,649 1,656 3,800
2025/06/11 1,654 1,670 1,638 1,655 7,200
2025/06/10 1,630 1,661 1,629 1,642 9,500
2025/06/09 1,628 1,640 1,628 1,629 6,300
2025/06/06 1,633 1,636 1,605 1,628 10,800
2025/06/05 1,624 1,632 1,624 1,632 1,800
2025/06/04 1,633 1,635 1,621 1,630 4,900
2025/06/03 1,611 1,636 1,603 1,618 8,700
2025/06/02 1,620 1,620 1,602 1,611 5,200
2025/05/30 1,621 1,636 1,606 1,620 8,200
2025/05/29 1,618 1,629 1,618 1,621 2,800
2025/05/28 1,612 1,623 1,607 1,614 5,100
2025/05/27 1,607 1,610 1,592 1,607 3,500
2025/05/26 1,577 1,611 1,577 1,593 4,600
2025/05/23 1,571 1,594 1,571 1,579 8,000
2025/05/22 1,576 1,578 1,566 1,571 13,300
2025/05/21 1,586 1,600 1,577 1,580 10,200
2025/05/20 1,600 1,622 1,585 1,585 6,100
2025/05/19 1,607 1,612 1,581 1,593 14,600
2025/05/16 1,628 1,629 1,606 1,610 12,100
2025/05/15 1,650 1,663 1,623 1,628 28,300
2025/05/14 1,575 1,659 1,575 1,650 140,000
2025/05/13 1,429 1,430 1,402 1,426 17,500
2025/05/12 1,424 1,424 1,388 1,420 6,200
2025/05/09 1,378 1,443 1,378 1,406 6,500
2025/05/08 1,379 1,390 1,374 1,377 3,200
2025/05/07 1,371 1,385 1,370 1,371 2,900
2025/05/02 1,382 1,392 1,363 1,377 11,600
2025/05/01 1,390 1,391 1,373 1,377 1,400
2025/04/30 1,405 1,408 1,378 1,393 10,300
2025/04/28 1,375 1,401 1,375 1,399 8,200
2025/04/25 1,331 1,375 1,331 1,375 6,500
2025/04/24 1,338 1,342 1,323 1,324 3,000
2025/04/23 1,300 1,334 1,300 1,330 8,500
2025/04/22 1,280 1,310 1,280 1,300 4,700
2025/04/21 1,313 1,327 1,293 1,293 4,600
2025/04/18 1,318 1,318 1,288 1,306 5,400
2025/04/17 1,285 1,310 1,280 1,302 5,000

このページの先頭へ