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
2010/12/30 1,150 1,171 1,137 1,155 15,600
2010/12/29 1,090 1,184 1,090 1,170 22,300
2010/12/28 1,098 1,114 1,086 1,101 13,300
2010/12/27 1,059 1,100 1,056 1,100 29,900
2010/12/24 1,040 1,052 1,032 1,050 15,200
2010/12/22 1,043 1,049 1,033 1,044 13,000
2010/12/21 1,018 1,042 1,008 1,042 10,400
2010/12/20 1,035 1,035 1,006 1,006 9,000
2010/12/17 1,043 1,043 1,000 1,022 6,700
2010/12/16 1,041 1,043 1,036 1,040 4,500
2010/12/15 1,029 1,042 1,020 1,042 10,200
2010/12/14 1,010 1,022 1,001 1,022 5,200
2010/12/13 1,030 1,030 993 1,005 13,400
2010/12/10 990 1,016 990 1,016 2,600
2010/12/09 1,012 1,012 986 990 9,200
2010/12/08 1,030 1,030 1,003 1,011 4,900
2010/12/07 1,030 1,035 1,004 1,033 10,900
2010/12/06 990 1,030 980 1,030 26,100
2010/12/03 933 960 933 960 8,100
2010/12/02 929 934 923 928 1,800
2010/12/01 923 923 916 920 1,300
2010/11/30 930 930 918 929 5,000
2010/11/29 925 930 925 925 3,800
2010/11/26 920 935 920 920 10,200
2010/11/25 920 920 911 918 15,300
2010/11/24 915 915 904 910 19,800
2010/11/22 935 938 919 920 18,900
2010/11/19 921 930 921 930 4,100
2010/11/18 920 930 916 917 3,700
2010/11/17 924 924 917 920 1,500
2010/11/16 925 928 925 928 200
2010/11/15 930 930 929 929 1,300
2010/11/12 925 925 916 920 1,700
2010/11/11 918 919 918 919 1,200
2010/11/10 925 925 918 918 3,800
2010/11/09 929 929 918 918 1,800
2010/11/08 926 936 926 928 3,600
2010/11/05 917 926 917 925 2,300
2010/11/04 901 920 901 919 2,900
2010/11/02 906 908 900 900 1,100
2010/11/01 920 920 907 907 2,900
2010/10/29 912 914 912 914 1,400
2010/10/28 918 918 907 907 1,400
2010/10/27 922 930 913 920 4,800
2010/10/26 919 930 910 930 3,400
2010/10/25 910 910 910 910 400
2010/10/22 900 900 900 900 2,100
2010/10/21 920 920 905 905 1,800
2010/10/20 934 934 924 928 1,200
2010/10/19 920 929 917 929 900
2010/10/18 930 935 928 928 2,600
2010/10/15 931 931 930 930 2,100
2010/10/14 919 920 918 920 2,800
2010/10/13 888 904 887 904 1,600
2010/10/12 914 914 889 891 2,500
2010/10/08 899 899 891 891 1,900
2010/10/07 904 904 899 899 3,500
2010/10/06 918 918 902 904 1,900
2010/10/05 913 913 910 910 3,200
2010/10/04 919 919 913 913 1,400
2010/10/01 912 920 911 911 1,600
2010/09/30 920 920 916 916 3,200
2010/09/29 911 946 911 919 12,800
2010/09/28 900 900 900 900 600
2010/09/27 903 907 900 907 3,600
2010/09/24 910 910 903 903 1,200
2010/09/22 905 920 905 907 3,200
2010/09/21 935 940 920 920 4,700
2010/09/17 930 940 925 930 6,500
2010/09/16 925 949 920 930 6,600
2010/09/15 920 935 890 925 7,300
2010/09/14 897 930 897 930 7,500
2010/09/13 895 905 865 867 6,500
2010/09/10 880 885 876 880 1,700
2010/09/09 882 882 880 880 200
2010/09/08 875 880 870 880 1,800
2010/09/07 871 876 871 875 1,500
2010/09/06 875 886 875 886 900
2010/09/03 865 885 865 885 1,900
2010/09/02 865 865 855 865 1,700
2010/09/01 870 870 868 868 1,100
2010/08/31 891 891 880 880 200
2010/08/30 876 900 876 876 1,100
2010/08/27 879 879 855 870 1,100
2010/08/26 870 870 856 870 5,200
2010/08/25 890 890 873 883 1,000
2010/08/24 891 891 890 890 1,100
2010/08/23 900 900 900 900 600
2010/08/20 917 917 905 905 1,600
2010/08/19 918 925 916 918 7,500
2010/08/18 920 925 920 925 1,700
2010/08/17 915 915 911 914 1,100
2010/08/16 940 940 912 925 3,100
2010/08/13 920 934 913 925 5,700
2010/08/12 930 934 912 920 2,000
2010/08/11 975 975 940 942 4,200
2010/08/10 990 993 976 976 2,900
2010/08/09 999 999 980 980 3,500
2010/08/06 1,000 1,000 985 985 2,700
2010/08/05 998 1,012 998 1,012 2,000
2010/08/04 1,003 1,003 985 985 3,400
2010/08/03 1,025 1,025 1,001 1,014 5,400
2010/08/02 1,031 1,050 1,006 1,020 3,400
2010/07/30 1,060 1,060 1,030 1,050 5,900
2010/07/29 1,062 1,115 1,035 1,069 19,300
2010/07/28 1,078 1,078 1,035 1,059 24,800
2010/07/27 950 982 950 982 3,700
2010/07/26 925 951 925 950 4,900
2010/07/23 926 926 912 925 3,600
2010/07/22 920 925 915 925 1,300
2010/07/21 923 923 920 920 1,100
2010/07/20 915 915 915 915 1,200
2010/07/16 964 964 920 922 3,300
2010/07/15 970 970 965 965 2,700
2010/07/14 938 942 933 942 3,400
2010/07/13 931 935 931 935 1,000
2010/07/12 959 959 959 959 3,100
2010/07/09 930 932 930 932 1,100
2010/07/08 928 928 910 910 1,900
2010/07/07 920 920 909 909 2,900
2010/07/06 0 0 0 915 0
2010/07/05 911 930 911 915 2,000
2010/07/02 925 925 900 905 1,600
2010/07/01 900 900 900 900 700
2010/06/30 930 943 922 930 1,700
2010/06/29 950 950 933 943 900
2010/06/28 982 982 962 970 1,100
2010/06/25 1,007 1,007 980 980 5,000
2010/06/24 1,017 1,020 1,017 1,020 600
2010/06/23 1,025 1,025 1,011 1,023 700
2010/06/22 1,037 1,037 1,010 1,030 3,300
2010/06/21 1,014 1,023 1,014 1,022 1,100
2010/06/18 1,025 1,029 1,013 1,013 600
2010/06/17 1,040 1,040 1,004 1,015 2,100
2010/06/16 1,045 1,045 1,030 1,045 1,000
2010/06/15 1,058 1,058 1,023 1,025 1,800
2010/06/14 1,035 1,035 1,035 1,035 400
2010/06/11 1,050 1,050 1,005 1,005 3,000
2010/06/10 1,000 1,025 1,000 1,025 1,200
2010/06/09 1,015 1,015 1,000 1,000 1,800
2010/06/08 995 1,020 995 1,020 3,300
2010/06/07 1,023 1,023 1,000 1,000 5,100
2010/06/04 1,022 1,050 1,022 1,050 3,100
2010/06/03 1,048 1,048 1,016 1,020 2,100
2010/06/02 1,049 1,049 991 1,040 1,300
2010/06/01 1,040 1,040 1,037 1,040 700
2010/05/31 1,019 1,037 1,000 1,037 1,800
2010/05/28 1,010 1,020 985 1,007 6,400
2010/05/27 950 984 950 980 3,300
2010/05/26 951 995 951 995 2,200
2010/05/25 990 990 950 950 2,900
2010/05/24 1,004 1,004 965 988 7,200
2010/05/21 1,037 1,037 1,002 1,020 6,900
2010/05/20 1,060 1,075 1,050 1,063 5,300
2010/05/19 1,080 1,097 1,050 1,060 7,500
2010/05/18 1,127 1,140 1,107 1,109 2,600
2010/05/17 1,215 1,215 1,103 1,124 21,000
2010/05/14 1,070 1,229 1,050 1,180 22,600
2010/05/13 1,025 1,070 1,025 1,050 7,600
2010/05/12 1,100 1,100 1,000 1,001 24,100
2010/05/11 1,040 1,059 1,035 1,035 1,400
2010/05/10 990 1,018 990 1,018 2,600
2010/05/07 961 999 950 990 4,300
2010/05/06 1,030 1,079 1,029 1,029 1,800
2010/04/30 1,050 1,080 1,040 1,080 2,100
2010/04/28 1,030 1,063 1,030 1,035 4,400
2010/04/27 1,076 1,085 1,023 1,069 2,600
2010/04/26 1,040 1,083 1,040 1,076 11,400
2010/04/23 1,001 1,025 1,001 1,025 2,700
2010/04/22 1,000 1,002 1,000 1,000 2,200
2010/04/21 1,005 1,020 995 1,000 900
2010/04/20 996 1,013 993 993 2,300
2010/04/19 994 1,010 994 1,010 2,200
2010/04/16 1,025 1,025 984 992 2,000
2010/04/15 1,020 1,026 1,010 1,022 4,600
2010/04/14 1,010 1,010 1,000 1,000 3,800
2010/04/13 1,005 1,020 986 1,020 1,500
2010/04/12 1,020 1,039 975 1,039 5,600
2010/04/09 1,001 1,005 1,000 1,001 5,100
2010/04/08 1,024 1,025 1,000 1,020 3,300
2010/04/07 1,000 1,047 1,000 1,037 3,800
2010/04/06 1,010 1,029 1,000 1,000 2,300
2010/04/05 1,020 1,050 1,001 1,037 6,000
2010/04/02 1,069 1,069 1,020 1,020 5,900
2010/04/01 1,060 1,070 1,011 1,050 10,400
2010/03/31 989 1,040 980 1,022 5,200
2010/03/30 995 995 955 988 5,500
2010/03/29 967 998 967 990 2,900
2010/03/26 960 975 960 975 3,400
2010/03/25 976 985 960 960 5,700
2010/03/24 954 990 954 979 6,200
2010/03/23 956 970 950 954 3,700
2010/03/19 1,000 1,013 971 971 7,900
2010/03/18 1,019 1,020 990 1,012 8,000
2010/03/17 980 1,020 965 1,010 17,500
2010/03/16 938 973 930 973 12,100
2010/03/15 888 955 885 911 30,900
2010/03/12 836 850 824 840 1,400
2010/03/11 840 840 820 821 2,000
2010/03/10 840 874 840 840 4,900
2010/03/09 821 830 810 830 3,800
2010/03/08 793 793 790 790 200
2010/03/05 785 785 785 785 100
2010/03/04 760 785 760 785 1,200
2010/03/03 790 790 775 775 200
2010/03/02 810 811 800 800 1,500
2010/03/01 800 800 800 800 400
2010/02/26 760 800 760 800 1,900
2010/02/25 802 802 755 760 2,200
2010/02/24 825 825 790 800 5,900
2010/02/23 830 839 830 839 1,100
2010/02/22 840 875 830 830 6,000
2010/02/19 753 850 750 840 17,300
2010/02/18 750 768 740 750 3,900
2010/02/17 720 777 720 777 15,500
2010/02/16 721 735 715 720 6,700
2010/02/15 705 720 705 720 7,400
2010/02/12 699 699 680 685 3,400
2010/02/10 679 690 665 690 4,100
2010/02/09 666 666 654 660 7,000
2010/02/08 700 700 676 676 3,600
2010/02/05 685 700 685 700 1,300
2010/02/04 685 709 685 709 3,600
2010/02/03 705 705 680 680 4,000
2010/02/02 720 720 702 705 3,800
2010/02/01 711 720 710 711 4,900
2010/01/29 740 740 708 710 8,000
2010/01/28 685 720 685 720 3,900
2010/01/27 687 692 670 690 2,900
2010/01/26 686 699 686 690 2,200
2010/01/25 690 690 690 690 600
2010/01/22 694 694 690 694 1,500
2010/01/21 695 697 695 697 600
2010/01/20 695 700 695 695 4,000
2010/01/19 695 700 690 690 2,400
2010/01/18 690 700 690 700 2,100
2010/01/15 700 700 691 695 3,800
2010/01/14 685 700 685 700 3,900
2010/01/13 675 680 675 680 300
2010/01/12 690 690 690 690 2,300
2010/01/07 680 680 660 670 800
2010/01/06 680 680 680 680 100
2010/01/05 650 650 650 650 200
2010/01/04 630 630 630 630 700

このページの先頭へ