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
2019/12/30 1,345 1,355 1,330 1,333 28,800
2019/12/27 1,353 1,353 1,327 1,341 37,200
2019/12/26 1,348 1,355 1,328 1,346 42,800
2019/12/25 1,339 1,349 1,320 1,344 47,300
2019/12/24 1,329 1,348 1,310 1,329 68,200
2019/12/23 1,340 1,365 1,276 1,303 114,100
2019/12/20 1,220 1,220 1,191 1,208 24,100
2019/12/19 1,218 1,229 1,190 1,190 17,000
2019/12/18 1,231 1,253 1,219 1,220 7,300
2019/12/17 1,270 1,271 1,238 1,243 26,400
2019/12/16 1,193 1,244 1,190 1,244 41,000
2019/12/13 1,198 1,215 1,169 1,185 18,300
2019/12/12 1,174 1,197 1,174 1,193 2,400
2019/12/11 1,213 1,213 1,178 1,178 6,600
2019/12/10 1,219 1,219 1,184 1,185 14,200
2019/12/09 1,205 1,219 1,205 1,217 8,600
2019/12/06 1,200 1,200 1,188 1,200 8,300
2019/12/05 1,174 1,194 1,166 1,184 10,800
2019/12/04 1,168 1,171 1,155 1,169 5,700
2019/12/03 1,141 1,180 1,141 1,179 14,600
2019/12/02 1,140 1,156 1,140 1,154 10,200
2019/11/29 1,142 1,149 1,133 1,142 6,400
2019/11/28 1,154 1,154 1,143 1,144 4,700
2019/11/27 1,151 1,166 1,150 1,151 4,200
2019/11/26 1,149 1,161 1,142 1,161 7,600
2019/11/25 1,101 1,139 1,101 1,120 11,700
2019/11/22 1,123 1,123 1,102 1,102 5,200
2019/11/21 1,140 1,141 1,118 1,123 9,500
2019/11/20 1,134 1,148 1,130 1,145 13,100
2019/11/19 1,151 1,151 1,135 1,141 8,900
2019/11/18 1,141 1,153 1,141 1,151 11,000
2019/11/15 1,140 1,149 1,134 1,148 8,900
2019/11/14 1,168 1,168 1,135 1,144 9,900
2019/11/13 1,200 1,200 1,163 1,168 8,900
2019/11/12 1,205 1,205 1,175 1,180 15,100
2019/11/11 1,212 1,212 1,195 1,205 7,000
2019/11/08 1,211 1,224 1,189 1,208 17,300
2019/11/07 1,180 1,222 1,180 1,199 17,500
2019/11/06 1,214 1,215 1,167 1,178 28,900
2019/11/05 1,179 1,217 1,173 1,210 37,800
2019/11/01 1,150 1,183 1,148 1,157 15,400
2019/10/31 1,140 1,193 1,139 1,153 45,000
2019/10/30 1,123 1,175 1,115 1,146 105,100
2019/10/29 1,274 1,289 1,248 1,272 42,900
2019/10/28 1,229 1,286 1,218 1,276 68,100
2019/10/25 1,193 1,221 1,189 1,209 31,100
2019/10/24 1,228 1,254 1,178 1,192 83,600
2019/10/23 1,147 1,229 1,141 1,229 83,900
2019/10/21 1,059 1,147 1,059 1,146 54,100
2019/10/18 1,020 1,044 1,017 1,039 36,900
2019/10/17 985 1,019 985 1,017 17,600
2019/10/16 989 1,025 978 979 29,500
2019/10/15 986 986 975 980 6,000
2019/10/11 965 979 965 971 6,400
2019/10/10 964 964 944 956 11,100
2019/10/09 935 950 933 945 13,900
2019/10/08 958 967 948 955 9,600
2019/10/07 971 974 954 963 4,300
2019/10/04 970 970 956 968 10,000
2019/10/03 982 990 965 966 10,200
2019/10/02 981 992 981 992 4,500
2019/10/01 989 993 983 992 6,200
2019/09/30 978 988 978 983 6,100
2019/09/27 1,002 1,002 978 983 4,000
2019/09/26 988 1,004 988 999 12,500
2019/09/25 1,000 1,007 981 989 25,400
2019/09/24 996 1,000 986 991 4,700
2019/09/20 1,001 1,009 996 996 2,600
2019/09/19 1,011 1,027 999 1,001 4,500
2019/09/18 1,020 1,022 1,006 1,014 3,800
2019/09/17 1,028 1,038 1,025 1,029 11,600
2019/09/13 996 1,006 989 1,002 9,800
2019/09/12 1,000 1,020 993 997 7,800
2019/09/11 990 999 985 999 6,900
2019/09/10 1,000 1,033 982 985 20,800
2019/09/09 991 997 990 997 4,900
2019/09/06 984 993 984 987 9,400
2019/09/05 978 1,005 975 978 22,400
2019/09/04 970 971 960 970 2,800
2019/09/03 967 974 963 970 3,200
2019/09/02 940 976 940 974 9,700
2019/08/30 933 941 906 934 46,000
2019/08/29 929 936 915 921 7,800
2019/08/28 924 926 913 926 6,500
2019/08/27 913 932 913 929 9,300
2019/08/26 934 934 918 924 5,500
2019/08/23 941 941 934 934 1,000
2019/08/22 938 944 932 933 3,900
2019/08/21 930 942 930 938 6,200
2019/08/20 934 947 931 941 5,600
2019/08/19 938 940 932 935 7,600
2019/08/16 947 958 944 944 8,400
2019/08/15 947 954 933 954 10,300
2019/08/14 969 969 943 951 14,900
2019/08/13 969 969 951 954 5,700
2019/08/09 982 982 960 969 11,000
2019/08/08 991 992 976 982 4,400
2019/08/07 992 992 974 991 7,700
2019/08/06 948 996 948 992 13,900
2019/08/05 1,000 1,000 972 994 20,700
2019/08/02 1,026 1,028 1,005 1,008 11,800
2019/08/01 1,031 1,057 1,030 1,045 9,100
2019/07/31 1,036 1,075 1,030 1,043 45,500
2019/07/30 1,130 1,143 1,125 1,133 12,800
2019/07/29 1,126 1,134 1,105 1,134 12,900
2019/07/26 1,131 1,145 1,131 1,140 11,300
2019/07/25 1,136 1,161 1,109 1,149 35,300
2019/07/24 1,158 1,170 1,116 1,127 58,900
2019/07/23 1,051 1,133 1,051 1,128 62,200
2019/07/22 1,022 1,046 1,017 1,041 14,800
2019/07/19 996 1,019 996 1,015 7,200
2019/07/18 1,015 1,017 988 996 12,500
2019/07/17 1,018 1,023 1,011 1,014 5,200
2019/07/16 1,008 1,027 1,008 1,018 12,100
2019/07/12 1,026 1,033 1,005 1,033 15,500
2019/07/11 1,028 1,038 1,018 1,029 10,200
2019/07/10 1,041 1,041 1,015 1,030 14,600
2019/07/09 1,021 1,022 991 1,011 13,800
2019/07/08 1,007 1,030 1,007 1,022 13,800
2019/07/05 1,002 1,016 998 1,007 13,400
2019/07/04 977 1,011 970 1,007 23,700
2019/07/03 975 975 956 972 9,700
2019/07/02 971 975 960 960 18,900
2019/07/01 970 982 963 965 24,100
2019/06/28 952 952 937 940 6,200
2019/06/27 918 955 918 954 17,000
2019/06/26 903 914 903 912 3,300
2019/06/25 939 939 900 907 19,900
2019/06/24 944 945 932 936 6,600
2019/06/21 930 937 925 934 3,300
2019/06/20 940 940 924 934 9,500
2019/06/19 921 939 921 928 8,100
2019/06/18 937 937 905 909 18,500
2019/06/17 957 957 936 940 6,300
2019/06/14 941 954 940 953 6,000
2019/06/13 952 952 932 938 12,200
2019/06/12 964 975 957 959 8,500
2019/06/11 942 966 940 966 13,400
2019/06/10 941 943 932 938 12,600
2019/06/07 917 927 907 927 12,000
2019/06/06 934 934 905 910 15,800
2019/06/05 924 941 915 928 16,000
2019/06/04 888 920 883 920 18,600
2019/06/03 908 910 885 887 21,200
2019/05/31 935 935 902 908 28,000
2019/05/30 930 942 920 935 12,800
2019/05/29 931 945 914 945 20,900
2019/05/28 927 945 922 939 19,900
2019/05/27 926 930 911 926 6,800
2019/05/24 901 937 892 926 37,200
2019/05/23 925 931 909 916 30,400
2019/05/22 932 950 927 939 19,600
2019/05/21 941 941 909 930 43,200
2019/05/20 963 978 937 943 30,800
2019/05/17 936 986 930 963 35,200
2019/05/16 1,029 1,029 908 923 98,800
2019/05/15 1,021 1,041 991 1,017 96,500
2019/05/14 1,153 1,188 1,020 1,171 55,100
2019/05/13 1,226 1,228 1,190 1,191 21,200
2019/05/10 1,231 1,275 1,230 1,240 23,000
2019/05/09 1,239 1,300 1,205 1,254 61,200
2019/05/08 1,263 1,263 1,230 1,234 27,100
2019/05/07 1,304 1,307 1,287 1,293 13,700
2019/04/26 1,302 1,326 1,287 1,326 28,400
2019/04/25 1,308 1,323 1,302 1,321 17,700
2019/04/24 1,333 1,338 1,300 1,307 26,500
2019/04/23 1,316 1,335 1,305 1,334 25,400
2019/04/22 1,343 1,350 1,302 1,309 31,500
2019/04/19 1,317 1,348 1,317 1,338 40,000
2019/04/18 1,363 1,363 1,292 1,300 60,200
2019/04/17 1,307 1,341 1,307 1,340 43,700
2019/04/16 1,264 1,308 1,264 1,290 60,500
2019/04/15 1,254 1,270 1,250 1,260 24,500
2019/04/12 1,234 1,239 1,220 1,233 17,000
2019/04/11 1,261 1,261 1,235 1,238 9,900
2019/04/10 1,243 1,273 1,243 1,260 13,000
2019/04/09 1,262 1,270 1,241 1,259 24,600
2019/04/08 1,283 1,283 1,255 1,255 18,200
2019/04/05 1,252 1,278 1,252 1,263 23,100
2019/04/04 1,269 1,284 1,239 1,249 40,600
2019/04/03 1,224 1,268 1,220 1,257 35,800
2019/04/02 1,234 1,238 1,222 1,225 11,800
2019/04/01 1,228 1,240 1,219 1,223 22,200
2019/03/29 1,230 1,230 1,215 1,219 3,900
2019/03/28 1,235 1,235 1,216 1,219 12,200
2019/03/27 1,250 1,260 1,241 1,245 29,300
2019/03/26 1,272 1,299 1,271 1,296 33,000
2019/03/25 1,260 1,271 1,244 1,271 19,100
2019/03/22 1,252 1,278 1,252 1,272 21,800
2019/03/20 1,234 1,249 1,234 1,237 4,700
2019/03/19 1,239 1,241 1,232 1,233 11,500
2019/03/18 1,235 1,245 1,229 1,244 16,800
2019/03/15 1,235 1,244 1,226 1,240 20,600
2019/03/14 1,262 1,262 1,227 1,248 20,000
2019/03/13 1,256 1,265 1,240 1,241 12,000
2019/03/12 1,239 1,267 1,235 1,256 12,800
2019/03/11 1,236 1,238 1,185 1,205 27,400
2019/03/08 1,250 1,263 1,231 1,235 34,000
2019/03/07 1,314 1,314 1,265 1,280 36,100
2019/03/06 1,328 1,328 1,310 1,322 11,400
2019/03/05 1,342 1,358 1,330 1,331 16,200
2019/03/04 1,331 1,353 1,325 1,350 19,000
2019/03/01 1,320 1,332 1,306 1,323 14,200
2019/02/28 1,317 1,328 1,307 1,308 20,800
2019/02/27 1,308 1,325 1,304 1,317 14,000
2019/02/26 1,336 1,336 1,309 1,311 18,100
2019/02/25 1,322 1,331 1,310 1,326 24,900
2019/02/22 1,315 1,325 1,288 1,311 20,600
2019/02/21 1,311 1,330 1,303 1,313 25,000
2019/02/20 1,324 1,365 1,310 1,310 43,700
2019/02/19 1,295 1,329 1,285 1,318 32,800
2019/02/18 1,278 1,301 1,263 1,295 36,600
2019/02/15 1,297 1,297 1,261 1,261 47,500
2019/02/14 1,288 1,323 1,274 1,279 39,100
2019/02/13 1,240 1,282 1,236 1,271 27,800
2019/02/12 1,254 1,267 1,228 1,244 47,400
2019/02/08 1,251 1,285 1,240 1,241 41,100
2019/02/07 1,293 1,310 1,265 1,268 34,100
2019/02/06 1,271 1,314 1,255 1,290 90,800
2019/02/05 1,256 1,296 1,252 1,271 47,300
2019/02/04 1,271 1,280 1,250 1,252 39,800
2019/02/01 1,253 1,284 1,243 1,259 65,200
2019/01/31 1,284 1,285 1,247 1,260 79,100
2019/01/30 1,254 1,311 1,236 1,275 265,200
2019/01/29 1,498 1,547 1,453 1,534 95,900
2019/01/28 1,488 1,539 1,470 1,504 60,100
2019/01/25 1,384 1,535 1,384 1,453 96,200
2019/01/24 1,340 1,380 1,322 1,366 21,700
2019/01/23 1,329 1,350 1,318 1,322 22,700
2019/01/22 1,346 1,353 1,324 1,346 16,600
2019/01/21 1,375 1,390 1,339 1,339 33,000
2019/01/18 1,357 1,361 1,335 1,360 19,100
2019/01/17 1,358 1,392 1,339 1,344 17,700
2019/01/16 1,342 1,356 1,318 1,334 30,400
2019/01/15 1,334 1,365 1,320 1,341 25,000
2019/01/11 1,300 1,328 1,300 1,319 13,000
2019/01/10 1,294 1,313 1,273 1,286 24,300
2019/01/09 1,306 1,306 1,271 1,293 20,800
2019/01/08 1,230 1,309 1,225 1,281 39,700
2019/01/07 1,227 1,249 1,212 1,212 25,700
2019/01/04 1,200 1,200 1,146 1,163 34,400

このページの先頭へ