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 |
---|---|---|---|---|---|
2024/03/28 | 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 |
2023/10/02 | 3,005 | 3,115 | 2,980 | 3,075 | 46,100 |
2023/09/29 | 3,050 | 3,095 | 3,010 | 3,040 | 41,600 |
2023/09/28 | 3,045 | 3,055 | 2,964 | 3,000 | 57,800 |
2023/09/27 | 2,856 | 3,015 | 2,847 | 3,015 | 74,800 |
2023/09/26 | 2,980 | 2,980 | 2,876 | 2,897 | 66,600 |
2023/09/25 | 2,930 | 2,980 | 2,902 | 2,980 | 47,200 |
2023/09/22 | 2,867 | 2,970 | 2,827 | 2,930 | 67,800 |
2023/09/21 | 2,926 | 2,954 | 2,891 | 2,917 | 58,900 |
2023/09/20 | 3,000 | 3,030 | 2,952 | 2,964 | 52,200 |
2023/09/19 | 3,045 | 3,045 | 2,966 | 2,990 | 77,700 |
2023/09/15 | 3,115 | 3,125 | 3,070 | 3,090 | 40,900 |
2023/09/14 | 3,100 | 3,140 | 3,065 | 3,140 | 42,000 |
2023/09/13 | 3,140 | 3,140 | 3,060 | 3,095 | 52,600 |
2023/09/12 | 3,165 | 3,190 | 3,125 | 3,155 | 25,800 |
2023/09/11 | 3,220 | 3,235 | 3,150 | 3,165 | 40,100 |
2023/09/08 | 3,230 | 3,270 | 3,185 | 3,245 | 38,400 |
2023/09/07 | 3,350 | 3,350 | 3,265 | 3,265 | 44,800 |
2023/09/06 | 3,400 | 3,400 | 3,320 | 3,365 | 26,200 |
2023/09/05 | 3,300 | 3,390 | 3,260 | 3,375 | 37,100 |
2023/09/04 | 3,280 | 3,330 | 3,270 | 3,300 | 36,000 |
2023/09/01 | 3,395 | 3,395 | 3,295 | 3,305 | 63,200 |
2023/08/31 | 3,415 | 3,440 | 3,365 | 3,400 | 44,800 |
2023/08/30 | 3,450 | 3,450 | 3,365 | 3,405 | 39,000 |
2023/08/29 | 3,460 | 3,480 | 3,365 | 3,395 | 42,200 |
2023/08/28 | 3,395 | 3,445 | 3,355 | 3,445 | 38,600 |
2023/08/25 | 3,410 | 3,480 | 3,355 | 3,370 | 88,300 |
2023/08/24 | 3,520 | 3,615 | 3,470 | 3,470 | 200,300 |
2023/08/23 | 3,235 | 3,415 | 3,210 | 3,410 | 112,000 |
2023/08/22 | 3,285 | 3,370 | 3,235 | 3,290 | 84,500 |
2023/08/21 | 3,150 | 3,240 | 3,150 | 3,200 | 103,500 |
2023/08/18 | 3,030 | 3,110 | 3,030 | 3,100 | 47,600 |
2023/08/17 | 3,025 | 3,090 | 3,000 | 3,080 | 76,200 |
2023/08/16 | 3,140 | 3,165 | 3,045 | 3,055 | 76,500 |
2023/08/15 | 3,170 | 3,240 | 3,155 | 3,180 | 66,300 |
2023/08/14 | 3,135 | 3,180 | 3,085 | 3,120 | 49,300 |
2023/08/10 | 3,085 | 3,150 | 3,065 | 3,145 | 78,100 |
2023/08/09 | 3,145 | 3,195 | 3,105 | 3,130 | 72,900 |
2023/08/08 | 3,290 | 3,310 | 3,130 | 3,170 | 106,000 |
2023/08/07 | 3,270 | 3,310 | 3,195 | 3,290 | 70,300 |
2023/08/04 | 3,385 | 3,385 | 3,285 | 3,310 | 66,200 |
2023/08/03 | 3,370 | 3,405 | 3,325 | 3,385 | 70,100 |
2023/08/02 | 3,480 | 3,545 | 3,425 | 3,440 | 91,600 |
2023/08/01 | 3,250 | 3,525 | 3,240 | 3,495 | 189,200 |
2023/07/31 | 3,350 | 3,395 | 3,250 | 3,295 | 121,900 |
2023/07/28 | 3,320 | 3,360 | 3,195 | 3,310 | 173,400 |
2023/07/27 | 3,420 | 3,485 | 3,225 | 3,390 | 514,500 |
2023/07/26 | 3,190 | 3,350 | 3,180 | 3,350 | 703,100 |
2023/07/25 | 2,850 | 2,909 | 2,829 | 2,848 | 128,600 |
2023/07/24 | 2,800 | 2,880 | 2,778 | 2,850 | 79,900 |
2023/07/21 | 2,763 | 2,790 | 2,691 | 2,762 | 122,400 |
2023/07/20 | 2,903 | 2,903 | 2,839 | 2,839 | 73,500 |
2023/07/19 | 2,901 | 2,940 | 2,853 | 2,930 | 82,300 |
2023/07/18 | 2,827 | 2,916 | 2,826 | 2,893 | 113,300 |
2023/07/14 | 2,799 | 2,838 | 2,774 | 2,802 | 67,100 |
2023/07/13 | 2,705 | 2,810 | 2,652 | 2,780 | 97,400 |
2023/07/12 | 2,814 | 2,820 | 2,679 | 2,679 | 109,400 |
2023/07/11 | 2,758 | 2,876 | 2,758 | 2,806 | 119,500 |
2023/07/10 | 2,865 | 2,865 | 2,717 | 2,728 | 98,900 |
2023/07/07 | 2,685 | 2,890 | 2,666 | 2,879 | 127,100 |
2023/07/06 | 2,695 | 2,734 | 2,648 | 2,703 | 97,600 |
2023/07/05 | 2,810 | 2,810 | 2,724 | 2,768 | 77,100 |
2023/07/04 | 2,763 | 2,880 | 2,750 | 2,812 | 143,900 |
2023/07/03 | 2,712 | 2,751 | 2,700 | 2,720 | 102,700 |
2023/06/30 | 2,668 | 2,695 | 2,602 | 2,675 | 65,300 |
2023/06/29 | 2,595 | 2,730 | 2,581 | 2,676 | 172,700 |
2023/06/28 | 2,512 | 2,589 | 2,509 | 2,589 | 94,500 |
2023/06/27 | 2,515 | 2,515 | 2,447 | 2,462 | 59,200 |
2023/06/26 | 2,469 | 2,580 | 2,463 | 2,510 | 77,900 |
2023/06/23 | 2,500 | 2,539 | 2,452 | 2,507 | 78,600 |
2023/06/22 | 2,565 | 2,581 | 2,476 | 2,489 | 122,900 |
2023/06/21 | 2,550 | 2,588 | 2,514 | 2,583 | 64,000 |
2023/06/20 | 2,550 | 2,560 | 2,496 | 2,557 | 78,300 |
2023/06/19 | 2,590 | 2,604 | 2,540 | 2,560 | 70,500 |
2023/06/16 | 2,604 | 2,613 | 2,518 | 2,604 | 142,300 |
2023/06/15 | 2,640 | 2,683 | 2,618 | 2,637 | 91,600 |
2023/06/14 | 2,712 | 2,725 | 2,615 | 2,643 | 70,700 |
2023/06/13 | 2,690 | 2,801 | 2,690 | 2,705 | 166,800 |
2023/06/12 | 2,537 | 2,638 | 2,510 | 2,610 | 115,800 |
2023/06/09 | 2,492 | 2,538 | 2,447 | 2,517 | 47,800 |
2023/06/08 | 2,488 | 2,564 | 2,448 | 2,477 | 65,900 |
2023/06/07 | 2,595 | 2,616 | 2,493 | 2,513 | 91,300 |
2023/06/06 | 2,555 | 2,620 | 2,540 | 2,585 | 62,300 |