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
2011/12/30 544 544 540 540 1,100
2011/12/29 530 530 522 529 4,100
2011/12/28 531 531 530 530 1,000
2011/12/27 537 538 527 538 3,600
2011/12/26 545 547 538 538 3,100
2011/12/22 536 558 536 550 6,900
2011/12/21 553 553 553 553 200
2011/12/20 550 559 532 559 1,900
2011/12/19 560 561 536 541 2,200
2011/12/16 568 569 563 563 1,100
2011/12/15 590 590 571 575 4,900
2011/12/14 584 584 583 583 2,400
2011/12/13 601 601 580 581 8,600
2011/12/12 633 635 601 602 6,100
2011/12/09 633 633 609 615 3,900
2011/12/08 620 641 620 636 3,100
2011/12/07 624 624 598 607 2,700
2011/12/06 590 630 590 620 11,100
2011/12/05 572 591 570 587 13,200
2011/12/02 548 576 548 575 1,900
2011/12/01 556 570 545 552 7,900
2011/11/30 546 560 540 543 7,800
2011/11/29 536 555 536 541 9,900
2011/11/28 521 543 521 530 2,800
2011/11/25 512 525 512 520 6,100
2011/11/24 515 526 511 526 3,500
2011/11/22 520 525 520 523 3,700
2011/11/21 526 526 523 525 2,000
2011/11/18 527 527 521 526 2,000
2011/11/17 532 535 531 531 2,200
2011/11/16 568 568 525 529 18,100
2011/11/15 558 570 550 568 10,900
2011/11/14 533 550 533 542 1,800
2011/11/11 532 542 525 525 5,800
2011/11/10 559 559 543 543 3,500
2011/11/09 561 561 555 555 1,700
2011/11/08 565 567 553 560 4,000
2011/11/07 563 569 560 569 11,400
2011/11/04 575 576 563 564 8,900
2011/11/02 594 594 575 585 6,400
2011/11/01 610 610 603 603 4,800
2011/10/31 616 617 612 615 4,500
2011/10/28 629 629 612 620 5,200
2011/10/27 630 639 620 621 4,200
2011/10/26 624 629 618 629 9,500
2011/10/25 647 652 645 652 5,000
2011/10/24 649 649 644 649 1,700
2011/10/21 651 651 649 649 6,000
2011/10/20 661 664 652 652 8,900
2011/10/19 685 688 667 673 15,500
2011/10/18 705 707 703 706 2,900
2011/10/17 720 723 706 713 8,100
2011/10/14 697 711 690 711 4,700
2011/10/13 672 700 672 689 8,000
2011/10/12 672 678 666 667 9,800
2011/10/11 683 695 675 682 4,100
2011/10/07 675 678 667 667 4,800
2011/10/06 672 677 670 675 2,900
2011/10/05 678 684 671 672 2,200
2011/10/04 675 700 659 695 8,200
2011/10/03 703 703 688 690 7,200
2011/09/30 702 705 695 704 4,300
2011/09/29 698 709 696 702 4,700
2011/09/28 718 718 704 710 6,600
2011/09/27 735 735 715 715 800
2011/09/26 722 745 688 737 16,000
2011/09/22 730 745 725 739 1,600
2011/09/21 740 744 725 744 4,200
2011/09/20 759 764 736 737 17,700
2011/09/16 766 774 765 771 5,300
2011/09/15 774 774 754 765 4,500
2011/09/14 770 775 761 761 4,300
2011/09/13 769 770 766 770 2,800
2011/09/12 779 780 770 770 1,400
2011/09/09 771 779 771 779 1,300
2011/09/08 775 778 772 772 2,000
2011/09/07 772 775 772 775 700
2011/09/06 777 780 771 772 3,000
2011/09/05 780 782 777 777 2,600
2011/09/02 793 802 782 782 3,400
2011/09/01 790 801 785 801 2,300
2011/08/31 783 796 783 790 4,500
2011/08/30 784 794 780 792 3,200
2011/08/29 776 780 773 775 3,200
2011/08/26 762 795 762 789 1,200
2011/08/25 785 785 768 777 1,400
2011/08/24 778 782 777 782 2,300
2011/08/23 785 788 771 788 5,000
2011/08/22 775 789 755 780 4,400
2011/08/19 784 805 780 782 6,000
2011/08/18 804 815 791 799 11,600
2011/08/17 809 809 803 808 800
2011/08/16 800 809 800 809 1,800
2011/08/15 813 813 793 797 3,800
2011/08/12 814 814 781 790 2,600
2011/08/11 781 799 777 799 3,700
2011/08/10 817 817 795 796 4,100
2011/08/09 751 777 740 777 13,100
2011/08/08 781 812 781 785 10,900
2011/08/05 829 840 811 821 5,900
2011/08/04 830 849 830 847 5,200
2011/08/03 828 839 823 830 10,700
2011/08/02 850 852 837 838 12,300
2011/08/01 868 869 851 858 8,200
2011/07/29 860 870 856 870 3,700
2011/07/28 885 885 858 858 12,100
2011/07/27 915 915 884 886 22,100
2011/07/26 910 949 910 947 6,200
2011/07/25 911 911 906 910 3,400
2011/07/22 914 914 905 910 3,200
2011/07/21 926 926 912 914 4,300
2011/07/20 925 928 922 926 1,300
2011/07/19 929 929 920 924 2,500
2011/07/15 934 934 921 929 1,900
2011/07/14 933 936 921 921 5,400
2011/07/13 938 938 922 930 7,700
2011/07/12 955 959 941 943 5,100
2011/07/11 966 973 946 960 16,300
2011/07/08 929 950 929 938 7,100
2011/07/07 930 930 924 929 1,500
2011/07/06 923 929 923 929 1,800
2011/07/05 929 929 920 922 6,600
2011/07/04 928 930 922 925 2,600
2011/07/01 930 930 919 919 2,600
2011/06/30 921 928 911 928 2,900
2011/06/29 923 928 917 928 3,100
2011/06/28 924 929 918 918 4,300
2011/06/27 907 917 906 917 1,000
2011/06/24 903 910 902 905 4,900
2011/06/23 918 918 899 902 3,700
2011/06/22 900 924 900 918 4,400
2011/06/21 896 905 890 901 4,300
2011/06/20 883 897 883 897 1,400
2011/06/17 889 910 882 882 7,200
2011/06/16 883 890 877 882 7,700
2011/06/15 895 898 888 888 11,600
2011/06/14 902 903 882 889 12,300
2011/06/13 927 927 903 904 9,200
2011/06/10 922 928 910 923 6,200
2011/06/09 916 920 910 918 3,800
2011/06/08 924 934 915 919 5,400
2011/06/07 950 950 924 929 16,100
2011/06/06 988 988 955 957 5,100
2011/06/03 999 999 976 988 13,700
2011/06/02 990 1,050 970 984 61,400
2011/06/01 950 988 939 975 19,600
2011/05/31 930 940 920 939 16,800
2011/05/30 915 940 912 930 7,700
2011/05/27 902 919 902 912 6,000
2011/05/26 910 915 900 914 9,700
2011/05/25 929 934 903 903 4,500
2011/05/24 912 928 896 928 19,600
2011/05/23 965 965 923 923 16,300
2011/05/20 966 971 960 964 11,500
2011/05/19 970 997 956 967 20,200
2011/05/18 972 976 951 975 15,300
2011/05/17 967 993 967 976 8,700
2011/05/16 980 993 953 990 28,000
2011/05/13 1,070 1,071 1,002 1,016 31,000
2011/05/12 1,067 1,090 1,057 1,080 88,800
2011/05/11 1,047 1,085 1,047 1,067 209,800
2011/05/10 1,316 1,355 1,310 1,347 9,400
2011/05/09 1,348 1,348 1,300 1,320 5,500
2011/05/06 1,318 1,320 1,280 1,318 10,900
2011/05/02 1,340 1,380 1,340 1,353 5,700
2011/04/28 1,364 1,364 1,330 1,350 3,300
2011/04/27 1,320 1,358 1,292 1,326 12,600
2011/04/26 1,299 1,315 1,280 1,290 5,500
2011/04/25 1,260 1,320 1,260 1,314 13,100
2011/04/22 1,216 1,240 1,216 1,240 6,100
2011/04/21 1,220 1,250 1,211 1,220 10,200
2011/04/20 1,206 1,225 1,206 1,210 3,700
2011/04/19 1,219 1,230 1,196 1,225 3,600
2011/04/18 1,211 1,238 1,210 1,238 10,100
2011/04/15 1,174 1,210 1,172 1,201 7,300
2011/04/14 1,172 1,172 1,160 1,170 1,700
2011/04/13 1,144 1,172 1,130 1,172 3,700
2011/04/12 1,152 1,152 1,125 1,138 3,000
2011/04/11 1,178 1,178 1,149 1,163 5,000
2011/04/08 1,072 1,169 1,060 1,169 7,200
2011/04/07 1,114 1,122 1,101 1,102 5,000
2011/04/06 1,150 1,150 1,090 1,135 7,800
2011/04/05 1,201 1,201 1,155 1,155 9,400
2011/04/04 1,220 1,229 1,180 1,190 11,200
2011/04/01 1,235 1,237 1,185 1,207 7,800
2011/03/31 1,240 1,255 1,199 1,240 6,900
2011/03/30 1,185 1,220 1,170 1,220 8,400
2011/03/29 1,120 1,200 1,120 1,200 9,800
2011/03/28 1,293 1,293 1,162 1,189 23,000
2011/03/25 1,264 1,282 1,235 1,263 12,100
2011/03/24 1,267 1,292 1,240 1,278 16,200
2011/03/23 1,270 1,299 1,240 1,283 20,300
2011/03/22 1,279 1,279 1,240 1,253 39,700
2011/03/18 1,041 1,250 1,041 1,189 52,000
2011/03/17 970 1,049 952 1,030 22,400
2011/03/16 930 1,045 930 1,045 65,700
2011/03/15 1,000 1,001 858 945 110,000
2011/03/14 1,158 1,315 1,158 1,158 64,300
2011/03/11 1,460 1,481 1,450 1,458 14,900
2011/03/10 1,527 1,527 1,469 1,499 14,800
2011/03/09 1,505 1,528 1,501 1,525 9,600
2011/03/08 1,510 1,515 1,492 1,497 11,400
2011/03/07 1,545 1,545 1,521 1,527 9,000
2011/03/04 1,565 1,570 1,532 1,545 18,800
2011/03/03 1,570 1,577 1,536 1,565 18,700
2011/03/02 1,520 1,555 1,520 1,555 23,700
2011/03/01 1,570 1,630 1,560 1,584 44,100
2011/02/28 1,500 1,550 1,480 1,540 30,000
2011/02/25 1,410 1,480 1,410 1,480 19,200
2011/02/24 1,422 1,432 1,405 1,432 20,800
2011/02/23 1,400 1,458 1,400 1,434 21,800
2011/02/22 1,499 1,499 1,436 1,455 32,100
2011/02/21 1,530 1,535 1,500 1,502 14,500
2011/02/18 1,482 1,540 1,466 1,510 25,000
2011/02/17 1,530 1,535 1,491 1,493 24,800
2011/02/16 1,560 1,560 1,500 1,545 41,200
2011/02/15 1,560 1,583 1,491 1,560 88,600
2011/02/14 1,438 1,539 1,420 1,520 124,100
2011/02/10 1,345 1,380 1,340 1,348 16,700
2011/02/09 1,402 1,402 1,348 1,360 29,900
2011/02/08 1,425 1,429 1,387 1,393 46,700
2011/02/07 1,319 1,389 1,303 1,366 38,400
2011/02/04 1,278 1,298 1,270 1,294 9,100
2011/02/03 1,312 1,320 1,269 1,275 20,000
2011/02/02 1,298 1,310 1,288 1,304 31,200
2011/02/01 1,257 1,291 1,240 1,281 40,200
2011/01/31 1,222 1,283 1,202 1,270 52,200
2011/01/28 1,260 1,290 1,221 1,251 80,700
2011/01/27 1,350 1,360 1,300 1,320 64,700
2011/01/26 1,260 1,332 1,251 1,332 165,600
2011/01/25 1,350 1,490 1,340 1,440 147,100
2011/01/24 1,206 1,328 1,200 1,302 128,300
2011/01/21 1,233 1,250 1,166 1,190 43,400
2011/01/20 1,251 1,260 1,234 1,236 28,500
2011/01/19 1,245 1,260 1,245 1,250 29,100
2011/01/18 1,226 1,247 1,226 1,244 31,300
2011/01/17 1,229 1,235 1,216 1,220 22,000
2011/01/14 1,200 1,210 1,195 1,210 15,800
2011/01/13 1,202 1,210 1,185 1,200 14,900
2011/01/12 1,205 1,224 1,188 1,200 27,400
2011/01/11 1,197 1,205 1,186 1,200 19,900
2011/01/07 1,205 1,215 1,195 1,210 19,200
2011/01/06 1,190 1,211 1,178 1,211 23,300
2011/01/05 1,190 1,190 1,170 1,189 14,900
2011/01/04 1,165 1,194 1,155 1,181 18,000

このページの先頭へ