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
2017/12/29 2,060 2,179 2,015 2,179 227,600
2017/12/28 2,024 2,100 2,005 2,045 251,700
2017/12/27 1,925 2,009 1,900 1,995 144,800
2017/12/26 1,950 2,015 1,920 1,935 206,200
2017/12/25 1,950 1,960 1,899 1,900 95,200
2017/12/22 1,926 1,945 1,851 1,926 249,300
2017/12/21 1,975 2,070 1,886 1,949 914,600
2017/12/20 1,775 1,775 1,775 1,775 28,100
2017/12/19 1,486 1,498 1,469 1,475 24,700
2017/12/18 1,472 1,486 1,464 1,464 18,400
2017/12/15 1,498 1,498 1,443 1,466 28,000
2017/12/14 1,464 1,486 1,457 1,484 16,600
2017/12/13 1,512 1,512 1,453 1,479 18,900
2017/12/12 1,506 1,525 1,497 1,497 27,800
2017/12/11 1,470 1,517 1,452 1,517 36,100
2017/12/08 1,499 1,510 1,461 1,466 30,700
2017/12/07 1,412 1,495 1,412 1,491 35,100
2017/12/06 1,430 1,447 1,403 1,414 45,900
2017/12/05 1,430 1,442 1,403 1,433 53,800
2017/12/04 1,493 1,513 1,464 1,477 56,700
2017/12/01 1,538 1,558 1,513 1,518 42,700
2017/11/30 1,577 1,577 1,500 1,521 100,900
2017/11/29 1,590 1,614 1,568 1,594 75,700
2017/11/28 1,596 1,614 1,544 1,578 122,400
2017/11/27 1,524 1,642 1,505 1,595 309,000
2017/11/24 1,478 1,497 1,464 1,496 52,200
2017/11/22 1,469 1,490 1,441 1,471 67,600
2017/11/21 1,400 1,475 1,392 1,465 109,200
2017/11/20 1,344 1,394 1,336 1,381 33,500
2017/11/17 1,385 1,385 1,342 1,348 41,800
2017/11/16 1,324 1,359 1,320 1,348 50,900
2017/11/15 1,410 1,410 1,306 1,319 154,100
2017/11/14 1,414 1,424 1,403 1,410 59,500
2017/11/13 1,438 1,440 1,412 1,418 48,800
2017/11/10 1,428 1,428 1,400 1,412 68,800
2017/11/09 1,440 1,474 1,405 1,428 122,900
2017/11/08 1,456 1,460 1,401 1,436 124,200
2017/11/07 1,428 1,441 1,414 1,428 151,100
2017/11/06 1,479 1,479 1,401 1,401 221,300
2017/11/02 1,614 1,638 1,459 1,500 390,400
2017/11/01 1,590 1,714 1,590 1,595 875,500
2017/10/31 1,950 1,998 1,885 1,990 101,400
2017/10/30 1,900 1,998 1,893 1,994 136,600
2017/10/27 1,829 1,860 1,787 1,860 35,600
2017/10/26 1,750 1,834 1,707 1,829 37,100
2017/10/25 1,732 1,779 1,732 1,746 12,100
2017/10/24 1,702 1,751 1,667 1,728 20,200
2017/10/23 1,694 1,739 1,688 1,718 14,000
2017/10/20 1,675 1,718 1,633 1,670 21,000
2017/10/19 1,735 1,735 1,630 1,659 69,600
2017/10/18 1,777 1,799 1,737 1,742 15,300
2017/10/17 1,770 1,820 1,765 1,768 14,600
2017/10/16 1,800 1,800 1,735 1,764 32,000
2017/10/13 1,823 1,823 1,771 1,800 28,600
2017/10/12 1,900 1,900 1,817 1,831 38,300
2017/10/11 1,909 1,949 1,852 1,862 53,100
2017/10/10 1,833 1,949 1,815 1,949 59,900
2017/10/06 1,741 1,865 1,741 1,753 30,400
2017/10/05 1,825 1,860 1,730 1,730 35,200
2017/10/04 1,911 1,921 1,816 1,816 31,600
2017/10/03 1,880 1,950 1,807 1,871 94,300
2017/10/02 1,770 1,892 1,741 1,844 89,600
2017/09/29 1,763 1,795 1,708 1,714 36,600
2017/09/28 1,631 1,798 1,630 1,798 66,500
2017/09/27 1,580 1,609 1,576 1,591 16,900
2017/09/26 1,628 1,628 1,561 1,573 27,000
2017/09/25 1,664 1,664 1,617 1,633 14,300
2017/09/22 1,682 1,682 1,585 1,602 41,400
2017/09/21 1,730 1,754 1,676 1,704 37,100
2017/09/20 1,715 1,730 1,651 1,706 34,500
2017/09/19 1,805 1,812 1,705 1,749 92,100
2017/09/15 1,550 1,817 1,545 1,672 164,700
2017/09/14 1,503 1,545 1,488 1,517 35,000
2017/09/13 1,495 1,514 1,488 1,500 36,000
2017/09/12 1,458 1,491 1,458 1,479 18,400
2017/09/11 1,479 1,485 1,441 1,455 12,400
2017/09/08 1,465 1,474 1,420 1,449 14,700
2017/09/07 1,414 1,444 1,408 1,435 9,000
2017/09/06 1,331 1,428 1,331 1,400 18,200
2017/09/05 1,450 1,450 1,321 1,375 46,000
2017/09/04 1,460 1,488 1,415 1,462 30,000
2017/09/01 1,520 1,520 1,440 1,459 46,000
2017/08/31 1,526 1,537 1,504 1,532 24,900
2017/08/30 1,545 1,568 1,468 1,515 33,600
2017/08/29 1,515 1,560 1,513 1,544 24,400
2017/08/28 1,507 1,545 1,500 1,543 49,400
2017/08/25 1,441 1,506 1,441 1,480 32,800
2017/08/24 1,403 1,440 1,390 1,425 10,500
2017/08/23 1,410 1,443 1,397 1,402 18,900
2017/08/22 1,407 1,420 1,396 1,397 12,700
2017/08/21 1,435 1,435 1,405 1,415 14,900
2017/08/18 1,466 1,487 1,440 1,451 17,800
2017/08/17 1,480 1,513 1,480 1,506 41,400
2017/08/16 1,351 1,498 1,347 1,472 32,300
2017/08/15 1,381 1,398 1,372 1,380 8,500
2017/08/14 1,336 1,365 1,305 1,340 15,900
2017/08/10 1,405 1,425 1,350 1,361 27,900
2017/08/09 1,424 1,450 1,399 1,425 22,100
2017/08/08 1,442 1,525 1,426 1,474 42,000
2017/08/07 1,465 1,469 1,425 1,443 12,400
2017/08/04 1,381 1,478 1,380 1,467 56,800
2017/08/03 1,488 1,488 1,380 1,390 70,600
2017/08/02 1,330 1,493 1,330 1,464 118,600
2017/08/01 1,400 1,401 1,319 1,326 83,100
2017/07/31 1,531 1,546 1,390 1,406 119,500
2017/07/28 1,610 1,672 1,525 1,595 198,800
2017/07/27 1,623 1,697 1,508 1,680 1,042,900
2017/07/26 1,443 1,443 1,443 1,443 61,000
2017/07/25 1,099 1,151 1,083 1,143 240,300
2017/07/24 1,005 1,075 997 1,074 149,200
2017/07/21 950 1,003 949 994 123,100
2017/07/20 940 963 940 946 28,900
2017/07/19 940 941 930 940 14,100
2017/07/18 934 950 932 945 26,400
2017/07/14 921 931 917 931 9,800
2017/07/13 934 937 920 925 12,700
2017/07/12 941 947 928 929 17,300
2017/07/11 956 959 936 941 38,000
2017/07/10 911 964 910 941 78,200
2017/07/07 905 905 878 893 10,900
2017/07/06 900 907 890 892 16,000
2017/07/05 883 901 881 900 15,200
2017/07/04 896 898 878 883 12,500
2017/07/03 876 897 876 884 11,100
2017/06/30 876 887 876 887 7,600
2017/06/29 890 903 889 896 4,600
2017/06/28 896 902 883 889 16,000
2017/06/27 922 924 904 907 13,500
2017/06/26 888 927 888 913 18,500
2017/06/23 894 894 876 881 20,300
2017/06/22 897 902 891 894 11,400
2017/06/21 903 915 899 900 19,700
2017/06/20 920 930 905 912 21,000
2017/06/19 886 905 882 905 30,100
2017/06/16 875 888 861 874 16,200
2017/06/15 892 892 874 875 9,100
2017/06/14 890 900 883 888 14,200
2017/06/13 874 887 872 887 6,800
2017/06/12 902 905 875 881 27,900
2017/06/09 901 905 885 897 7,000
2017/06/08 893 908 878 900 41,700
2017/06/07 875 881 860 878 14,900
2017/06/06 890 895 875 881 12,300
2017/06/05 900 905 883 891 15,300
2017/06/02 897 905 889 893 17,700
2017/06/01 893 916 891 896 19,400
2017/05/31 904 904 889 899 16,900
2017/05/30 918 918 897 904 17,800
2017/05/29 918 926 912 922 24,800
2017/05/26 905 915 898 913 24,400
2017/05/25 903 909 885 903 44,500
2017/05/24 889 889 864 888 77,800
2017/05/23 895 900 867 874 31,800
2017/05/22 862 893 862 893 27,700
2017/05/19 858 874 822 855 50,800
2017/05/18 857 872 840 848 68,300
2017/05/17 884 891 875 887 14,800
2017/05/16 900 931 865 884 82,900
2017/05/15 907 912 880 890 69,600
2017/05/12 982 994 934 936 56,100
2017/05/11 1,002 1,030 970 982 77,600
2017/05/10 978 1,013 953 997 110,400
2017/05/09 975 1,015 965 1,015 98,700
2017/05/08 943 964 924 956 69,700
2017/05/02 891 917 891 913 63,200
2017/05/01 861 930 861 889 36,600
2017/04/28 906 906 868 873 18,000
2017/04/27 890 890 861 883 36,500
2017/04/26 783 914 777 885 116,900
2017/04/25 787 787 773 779 12,600
2017/04/24 794 795 776 786 11,400
2017/04/21 782 798 782 793 2,400
2017/04/20 784 790 780 782 5,200
2017/04/19 785 807 777 786 7,200
2017/04/18 770 795 770 776 24,800
2017/04/17 732 780 732 761 11,300
2017/04/14 765 765 740 744 12,700
2017/04/13 739 760 730 752 7,900
2017/04/12 780 780 732 754 37,100
2017/04/11 829 829 765 790 15,300
2017/04/10 810 830 809 814 7,900
2017/04/07 802 880 790 810 22,300
2017/04/06 852 852 785 817 25,100
2017/04/05 860 867 830 863 19,900
2017/04/04 890 892 824 858 24,300
2017/04/03 916 916 884 892 13,000
2017/03/31 954 955 921 921 14,400
2017/03/30 960 960 917 946 16,000
2017/03/29 964 965 946 951 16,600
2017/03/28 966 970 941 969 22,300
2017/03/27 979 979 940 965 26,600
2017/03/24 976 980 962 974 27,400
2017/03/23 945 983 945 983 18,800
2017/03/22 945 960 935 951 18,600
2017/03/21 917 966 908 960 58,300
2017/03/17 896 907 896 906 8,200
2017/03/16 875 894 875 894 2,800
2017/03/15 891 891 877 877 5,300
2017/03/14 900 900 882 894 5,100
2017/03/13 888 905 877 900 12,900
2017/03/10 905 906 875 888 9,900
2017/03/09 882 904 876 890 12,200
2017/03/08 909 909 881 886 27,300
2017/03/07 903 915 902 907 7,300
2017/03/06 906 915 903 906 4,500
2017/03/03 915 920 875 903 13,600
2017/03/02 901 915 898 913 31,800
2017/03/01 878 894 871 891 9,000
2017/02/28 867 878 867 869 11,900
2017/02/27 881 883 864 867 26,600
2017/02/24 892 900 876 892 14,300
2017/02/23 903 903 888 898 11,500
2017/02/22 927 928 888 902 60,300
2017/02/21 937 940 927 927 7,700
2017/02/20 940 949 920 941 16,200
2017/02/17 931 958 922 935 33,300
2017/02/16 900 950 900 929 46,600
2017/02/15 905 905 890 892 11,500
2017/02/14 905 910 886 892 27,500
2017/02/13 945 945 896 901 50,800
2017/02/10 942 942 922 930 13,400
2017/02/09 963 964 910 927 17,000
2017/02/08 956 962 943 953 23,900
2017/02/07 922 966 907 966 30,100
2017/02/06 933 944 900 922 49,700
2017/02/03 960 980 914 933 78,600
2017/02/02 962 1,022 941 981 147,200
2017/02/01 991 1,040 951 981 834,900
2017/01/31 892 907 822 890 87,200
2017/01/30 890 899 875 890 42,900
2017/01/27 888 888 873 881 17,400
2017/01/26 895 895 862 873 16,200
2017/01/25 880 885 834 882 33,000
2017/01/24 907 910 862 882 49,900
2017/01/23 922 926 905 922 27,200
2017/01/20 904 950 900 925 80,300
2017/01/19 846 898 845 886 46,500
2017/01/18 811 843 806 843 15,400
2017/01/17 812 822 808 811 14,000
2017/01/16 820 848 812 822 24,000
2017/01/13 804 838 804 826 25,700
2017/01/12 806 812 801 801 17,400
2017/01/11 791 818 791 814 16,100
2017/01/10 815 820 783 791 19,400
2017/01/06 825 825 801 806 35,300
2017/01/05 792 827 755 827 119,200
2017/01/04 713 780 712 750 66,300

このページの先頭へ