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
2004/12/30 1,448 1,455 1,441 1,445 4,500
2004/12/29 1,465 1,465 1,446 1,447 4,400
2004/12/28 1,451 1,470 1,450 1,470 5,500
2004/12/27 1,466 1,480 1,436 1,441 4,900
2004/12/24 1,449 1,455 1,431 1,431 19,600
2004/12/22 1,450 1,450 1,425 1,449 2,700
2004/12/21 1,460 1,480 1,425 1,450 10,700
2004/12/20 1,455 1,460 1,440 1,460 3,000
2004/12/17 1,400 1,420 1,400 1,415 6,500
2004/12/16 1,391 1,400 1,380 1,400 2,900
2004/12/15 1,390 1,400 1,380 1,390 3,600
2004/12/14 1,400 1,400 1,380 1,390 4,200
2004/12/13 1,400 1,410 1,380 1,380 3,200
2004/12/10 1,370 1,380 1,370 1,380 3,700
2004/12/09 1,380 1,380 1,350 1,370 4,900
2004/12/08 1,380 1,380 1,370 1,370 2,900
2004/12/07 1,420 1,420 1,390 1,390 5,500
2004/12/06 1,390 1,410 1,390 1,400 3,500
2004/12/03 1,370 1,390 1,350 1,380 3,100
2004/12/02 1,370 1,390 1,350 1,350 4,400
2004/12/01 1,400 1,400 1,300 1,370 13,500
2004/11/30 1,390 1,400 1,380 1,400 2,900
2004/11/29 1,440 1,440 1,390 1,390 7,400
2004/11/26 1,420 1,420 1,390 1,390 7,000
2004/11/25 1,420 1,420 1,400 1,420 4,000
2004/11/24 1,400 1,420 1,400 1,410 3,500
2004/11/22 1,420 1,420 1,380 1,390 6,500
2004/11/19 1,450 1,470 1,410 1,440 7,100
2004/11/18 1,480 1,540 1,470 1,470 31,200
2004/11/17 1,410 1,510 1,410 1,450 79,500
2004/11/16 1,340 1,350 1,320 1,340 2,900
2004/11/15 1,300 1,300 1,280 1,300 7,700
2004/11/12 1,280 1,300 1,280 1,290 2,100
2004/11/11 1,340 1,340 1,250 1,280 6,300
2004/11/10 1,280 1,390 1,280 1,380 4,100
2004/11/09 1,270 1,280 1,270 1,280 1,900
2004/11/08 1,270 1,270 1,260 1,270 2,500
2004/11/05 1,260 1,270 1,240 1,250 3,300
2004/11/04 1,260 1,260 1,250 1,250 8,000
2004/11/02 1,250 1,250 1,250 1,250 100
2004/11/01 1,280 1,280 1,240 1,250 3,400
2004/10/29 1,300 1,320 1,300 1,300 1,800
2004/10/28 1,300 1,300 1,300 1,300 1,000
2004/10/27 1,320 1,320 1,270 1,280 3,900
2004/10/26 1,350 1,350 1,300 1,330 3,500
2004/10/25 1,330 1,370 1,310 1,330 6,500
2004/10/22 1,370 1,370 1,310 1,310 5,900
2004/10/21 1,480 1,490 1,300 1,300 39,300
2004/10/20 1,400 1,440 1,400 1,440 26,200
2004/10/19 1,230 1,240 1,230 1,240 2,400
2004/10/18 1,230 1,230 1,230 1,230 1,500
2004/10/15 1,230 1,230 1,230 1,230 1,000
2004/10/14 1,230 1,230 1,230 1,230 3,000
2004/10/13 1,250 1,250 1,230 1,230 2,200
2004/10/12 1,270 1,270 1,250 1,250 2,000
2004/10/08 1,260 1,270 1,250 1,270 1,600
2004/10/07 1,270 1,280 1,260 1,280 3,000
2004/10/06 1,270 1,270 1,250 1,260 2,500
2004/10/05 1,260 1,260 1,220 1,220 3,600
2004/10/04 1,220 1,240 1,220 1,220 5,600
2004/10/01 1,250 1,250 1,200 1,200 8,100
2004/09/30 1,240 1,240 1,190 1,220 10,400
2004/09/29 1,290 1,290 1,260 1,260 6,100
2004/09/28 1,300 1,300 1,270 1,300 6,500
2004/09/27 1,350 1,350 1,350 1,350 400
2004/09/24 1,290 1,350 1,290 1,350 5,400
2004/09/22 1,300 1,300 1,300 1,300 1,600
2004/09/21 1,360 1,360 1,280 1,310 7,200
2004/09/17 1,360 1,370 1,350 1,360 4,200
2004/09/16 1,380 1,380 1,370 1,370 2,800
2004/09/15 1,420 1,420 1,380 1,380 2,800
2004/09/14 1,400 1,410 1,390 1,410 4,200
2004/09/13 1,390 1,400 1,390 1,400 1,400
2004/09/10 1,380 1,380 1,370 1,370 2,300
2004/09/09 1,400 1,400 1,380 1,380 2,000
2004/09/08 1,400 1,400 1,390 1,390 1,500
2004/09/07 1,390 1,410 1,390 1,410 1,200
2004/09/06 1,380 1,390 1,370 1,390 4,100
2004/09/03 1,370 1,380 1,350 1,360 6,900
2004/09/02 1,380 1,400 1,380 1,380 2,700
2004/09/01 1,400 1,410 1,380 1,380 8,000
2004/08/31 1,390 1,400 1,380 1,400 3,200
2004/08/30 1,380 1,400 1,380 1,390 4,400
2004/08/27 1,350 1,360 1,350 1,360 1,500
2004/08/26 1,350 1,350 1,340 1,350 2,500
2004/08/25 1,350 1,350 1,340 1,340 3,100
2004/08/23 1,350 1,350 1,350 1,350 2,000
2004/08/20 1,340 1,350 1,330 1,350 1,800
2004/08/19 1,330 1,350 1,330 1,330 2,900
2004/08/18 1,350 1,350 1,340 1,340 4,200
2004/08/17 1,350 1,360 1,350 1,350 2,200
2004/08/16 1,350 1,360 1,330 1,350 6,100
2004/08/13 1,350 1,350 1,350 1,350 800
2004/08/12 1,370 1,390 1,350 1,350 3,700
2004/08/11 1,370 1,390 1,370 1,370 6,000
2004/08/10 1,360 1,370 1,360 1,370 2,700
2004/08/09 1,370 1,370 1,350 1,360 3,700
2004/08/06 1,360 1,380 1,350 1,370 3,500
2004/08/05 1,350 1,400 1,340 1,360 6,600
2004/08/04 1,420 1,420 1,330 1,350 12,300
2004/08/03 1,490 1,490 1,410 1,450 6,100
2004/08/02 1,500 1,510 1,450 1,470 4,400
2004/07/30 1,480 1,480 1,480 1,480 1,000
2004/07/29 1,480 1,480 1,460 1,460 4,000
2004/07/27 1,480 1,480 1,440 1,440 5,000
2004/07/26 1,510 1,510 1,510 1,510 8,000
2004/07/23 1,490 1,520 1,490 1,520 12,000
2004/07/22 1,480 1,480 1,480 1,480 2,000
2004/07/21 1,460 1,500 1,450 1,500 13,000
2004/07/20 1,450 1,450 1,400 1,420 9,000
2004/07/16 1,450 1,450 1,450 1,450 2,000
2004/07/15 1,460 1,460 1,450 1,450 8,000
2004/07/14 1,500 1,510 1,450 1,450 15,000
2004/07/13 1,540 1,540 1,500 1,500 8,000
2004/07/12 1,540 1,560 1,540 1,550 7,000
2004/07/09 1,500 1,510 1,500 1,510 4,000
2004/07/08 1,510 1,530 1,510 1,510 6,000
2004/07/07 1,500 1,500 1,490 1,500 8,000
2004/07/06 1,550 1,560 1,520 1,520 12,000
2004/07/05 1,560 1,560 1,550 1,550 5,000
2004/07/02 1,570 1,570 1,560 1,570 15,000
2004/07/01 1,580 1,580 1,570 1,570 8,000
2004/06/30 1,570 1,590 1,570 1,580 7,000
2004/06/29 1,570 1,570 1,560 1,560 2,000
2004/06/28 1,590 1,600 1,570 1,570 7,000
2004/06/25 1,560 1,570 1,560 1,570 4,000
2004/06/24 1,580 1,580 1,580 1,580 1,000
2004/06/23 1,580 1,580 1,580 1,580 1,000
2004/06/22 1,600 1,600 1,570 1,570 2,000
2004/06/21 1,620 1,630 1,570 1,570 14,000
2004/06/18 1,600 1,620 1,580 1,620 6,000
2004/06/17 1,560 1,590 1,560 1,580 10,000
2004/06/16 1,540 1,550 1,540 1,550 5,000
2004/06/15 1,500 1,540 1,500 1,540 4,000
2004/06/14 1,550 1,550 1,510 1,510 4,000
2004/06/11 1,550 1,550 1,500 1,550 8,000
2004/06/10 1,580 1,580 1,550 1,550 2,000
2004/06/09 1,570 1,590 1,570 1,590 3,000
2004/06/08 1,590 1,590 1,590 1,590 2,000
2004/06/07 1,560 1,590 1,560 1,590 6,000
2004/06/04 1,590 1,590 1,550 1,590 7,000
2004/06/03 1,600 1,600 1,600 1,600 2,000
2004/06/02 1,600 1,600 1,600 1,600 10,000
2004/06/01 1,590 1,620 1,590 1,600 6,000
2004/05/31 1,590 1,590 1,590 1,590 1,000
2004/05/28 1,600 1,600 1,600 1,600 7,000
2004/05/27 1,640 1,640 1,600 1,600 4,000
2004/05/26 1,670 1,670 1,630 1,630 4,000
2004/05/25 1,640 1,650 1,610 1,640 10,000
2004/05/24 1,680 1,710 1,610 1,610 8,000
2004/05/21 1,620 1,700 1,550 1,700 32,000
2004/05/20 1,550 1,680 1,540 1,650 21,000
2004/05/19 1,420 1,490 1,420 1,480 12,000
2004/05/18 1,310 1,360 1,290 1,360 19,000
2004/05/17 1,450 1,470 1,410 1,410 5,000
2004/05/14 1,550 1,550 1,500 1,510 6,000
2004/05/13 1,580 1,580 1,550 1,560 3,000
2004/05/12 1,550 1,550 1,550 1,550 6,000
2004/05/11 1,490 1,550 1,480 1,480 12,000
2004/05/10 1,690 1,690 1,550 1,550 13,000
2004/05/07 1,750 1,800 1,750 1,800 4,000
2004/05/06 1,840 1,840 1,820 1,840 4,000
2004/04/30 1,750 1,860 1,750 1,860 13,000
2004/04/28 1,860 1,860 1,810 1,820 8,000
2004/04/27 1,930 1,930 1,850 1,910 9,000
2004/04/26 1,920 1,980 1,920 1,940 16,000
2004/04/23 1,770 1,960 1,770 1,910 47,000
2004/04/22 1,780 1,810 1,720 1,780 48,000
2004/04/21 1,580 1,580 1,550 1,550 6,000
2004/04/20 1,550 1,580 1,550 1,580 7,000
2004/04/19 1,620 1,620 1,590 1,600 11,000
2004/04/16 1,640 1,650 1,620 1,620 11,000
2004/04/15 1,630 1,640 1,600 1,600 11,000
2004/04/14 1,640 1,640 1,600 1,620 12,000
2004/04/13 1,610 1,650 1,580 1,640 12,000
2004/04/12 1,580 1,580 1,580 1,580 2,000
2004/04/09 1,550 1,550 1,510 1,520 6,000
2004/04/08 1,550 1,570 1,510 1,570 6,000
2004/04/07 1,590 1,600 1,550 1,560 12,000
2004/04/06 1,600 1,620 1,570 1,580 17,000
2004/04/05 1,500 1,620 1,500 1,550 16,000
2004/04/02 1,450 1,500 1,450 1,470 5,000
2004/04/01 1,430 1,440 1,420 1,440 8,000
2004/03/31 1,520 1,520 1,450 1,450 4,000
2004/03/30 1,500 1,500 1,480 1,500 8,000
2004/03/29 1,490 1,500 1,470 1,470 5,000
2004/03/26 1,460 1,460 1,450 1,450 3,000
2004/03/25 1,500 1,550 1,500 1,500 6,000
2004/03/24 1,400 1,450 1,400 1,450 12,000
2004/03/23 1,390 1,390 1,350 1,350 5,000
2004/03/22 1,320 1,400 1,320 1,380 11,000
2004/03/18 1,340 1,340 1,310 1,330 8,000
2004/03/17 1,340 1,360 1,330 1,350 12,000
2004/03/16 1,360 1,360 1,330 1,360 13,000
2004/03/15 1,380 1,380 1,350 1,360 14,000
2004/03/12 1,220 1,220 1,220 1,220 4,000
2004/03/11 1,220 1,240 1,210 1,240 10,000
2004/03/10 1,180 1,230 1,180 1,220 15,000
2004/03/09 1,170 1,170 1,170 1,170 1,000
2004/03/08 1,200 1,200 1,160 1,160 5,000
2004/03/05 1,220 1,220 1,200 1,200 3,000
2004/03/04 1,190 1,200 1,180 1,200 10,000
2004/03/03 1,200 1,200 1,200 1,200 2,000
2004/03/02 1,180 1,200 1,180 1,200 4,000
2004/03/01 1,160 1,160 1,140 1,140 3,000
2004/02/26 1,170 1,170 1,170 1,170 1,000
2004/02/25 1,160 1,160 1,160 1,160 1,000
2004/02/24 1,130 1,160 1,130 1,160 3,000
2004/02/23 1,200 1,210 1,170 1,170 12,000
2004/02/20 1,130 1,160 1,100 1,160 17,000
2004/02/19 1,090 1,120 1,090 1,120 5,000
2004/02/18 1,070 1,080 1,070 1,080 7,000
2004/02/17 1,070 1,070 1,050 1,050 14,000
2004/02/16 1,080 1,100 1,050 1,050 19,000
2004/02/13 1,040 1,040 1,040 1,040 1,000
2004/02/12 1,100 1,100 1,050 1,050 6,000
2004/02/09 1,100 1,110 1,100 1,110 2,000
2004/02/06 1,100 1,100 1,100 1,100 1,000
2004/02/05 1,100 1,100 1,080 1,100 3,000
2004/02/04 1,120 1,120 1,120 1,120 1,000
2004/02/03 1,180 1,180 1,170 1,170 2,000
2004/02/02 1,200 1,200 1,190 1,190 3,000
2004/01/30 1,250 1,250 1,250 1,250 4,000
2004/01/29 1,240 1,240 1,240 1,240 3,000
2004/01/28 1,280 1,280 1,250 1,250 6,000
2004/01/27 1,230 1,250 1,230 1,250 7,000
2004/01/26 1,210 1,220 1,210 1,220 7,000
2004/01/23 1,230 1,230 1,200 1,210 6,000
2004/01/22 1,230 1,230 1,200 1,200 4,000
2004/01/21 1,200 1,230 1,200 1,230 11,000
2004/01/20 1,180 1,190 1,180 1,190 6,000
2004/01/19 1,130 1,180 1,130 1,180 5,000
2004/01/16 1,160 1,200 1,130 1,130 6,000
2004/01/15 1,130 1,130 1,110 1,110 7,000
2004/01/14 1,040 1,060 1,030 1,050 7,000
2004/01/13 1,070 1,070 1,040 1,060 6,000
2004/01/09 1,060 1,070 1,050 1,070 6,000
2004/01/08 1,010 1,010 1,010 1,010 3,000
2004/01/06 960 960 960 960 2,000
2004/01/05 945 950 945 950 4,000

このページの先頭へ