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
2020/12/30 909 925 896 896 10,500
2020/12/29 894 916 890 909 22,700
2020/12/28 934 934 895 895 12,900
2020/12/25 935 944 920 924 25,700
2020/12/24 880 906 873 905 47,700
2020/12/23 864 872 860 865 7,600
2020/12/22 866 872 842 869 20,700
2020/12/21 836 868 825 866 25,400
2020/12/18 839 880 839 843 22,200
2020/12/17 841 845 836 838 7,800
2020/12/16 860 862 836 841 21,200
2020/12/15 887 887 860 860 17,600
2020/12/14 848 862 846 862 12,400
2020/12/11 880 880 845 852 10,300
2020/12/10 861 878 851 854 9,400
2020/12/09 830 885 830 865 38,700
2020/12/08 871 878 835 835 29,500
2020/12/07 884 898 851 889 39,700
2020/12/04 989 990 871 926 96,600
2020/12/03 931 1,038 870 950 275,600
2020/12/02 839 962 828 931 257,400
2020/12/01 805 864 782 812 69,400
2020/11/30 760 797 753 797 17,900
2020/11/27 747 750 740 745 8,900
2020/11/26 736 749 736 746 6,800
2020/11/25 735 744 730 737 7,800
2020/11/24 724 741 724 730 6,100
2020/11/20 727 732 722 727 2,400
2020/11/19 726 732 723 727 9,100
2020/11/18 717 722 713 713 5,800
2020/11/17 731 731 711 724 19,400
2020/11/16 736 736 729 730 8,000
2020/11/13 730 735 730 734 5,700
2020/11/12 736 738 730 731 6,100
2020/11/11 740 741 736 739 3,300
2020/11/10 750 750 734 734 8,800
2020/11/09 743 746 734 741 5,700
2020/11/06 736 746 732 743 4,300
2020/11/05 735 737 730 730 6,000
2020/11/04 737 738 726 731 3,800
2020/11/02 720 726 713 713 4,500
2020/10/30 721 738 720 720 12,500
2020/10/29 716 728 715 723 8,300
2020/10/28 727 740 709 713 40,800
2020/10/27 751 777 751 767 13,500
2020/10/26 764 765 754 756 5,200
2020/10/23 776 785 755 762 10,900
2020/10/22 793 793 771 776 7,400
2020/10/21 798 798 782 790 9,500
2020/10/20 785 794 785 790 2,800
2020/10/19 788 801 781 795 4,900
2020/10/16 807 817 777 795 10,700
2020/10/15 833 833 800 807 11,900
2020/10/14 830 839 816 833 11,900
2020/10/13 782 825 781 825 15,800
2020/10/12 780 780 770 777 6,800
2020/10/09 774 774 767 773 4,200
2020/10/08 762 773 762 767 8,300
2020/10/07 769 773 761 761 4,600
2020/10/06 780 789 772 772 4,500
2020/10/05 786 786 777 780 4,500
2020/10/02 798 805 780 780 10,400
2020/09/30 783 808 783 792 9,900
2020/09/29 780 787 780 780 3,100
2020/09/28 765 784 765 781 11,600
2020/09/25 745 759 743 758 3,200
2020/09/24 747 757 745 750 4,000
2020/09/23 752 758 731 756 8,800
2020/09/18 763 765 743 743 11,200
2020/09/17 790 798 763 763 12,200
2020/09/16 780 805 779 794 11,600
2020/09/15 779 786 775 784 11,600
2020/09/14 770 774 755 769 8,300
2020/09/11 730 776 730 767 21,000
2020/09/10 725 731 723 731 6,600
2020/09/09 725 727 716 721 11,500
2020/09/08 717 726 717 725 7,400
2020/09/07 714 718 710 714 15,900
2020/09/04 707 718 707 710 19,700
2020/09/03 707 718 706 707 16,100
2020/09/02 714 715 704 707 12,800
2020/09/01 706 709 705 708 3,600
2020/08/31 701 719 701 705 7,800
2020/08/28 705 712 700 700 14,800
2020/08/27 713 713 706 706 13,900
2020/08/26 719 719 708 708 9,200
2020/08/25 719 719 708 710 14,100
2020/08/24 716 721 708 713 5,600
2020/08/21 714 722 714 716 5,100
2020/08/20 726 726 711 713 11,000
2020/08/19 716 728 716 718 15,000
2020/08/18 728 731 725 731 7,600
2020/08/17 732 733 719 730 12,300
2020/08/14 728 734 713 718 14,600
2020/08/13 736 754 718 728 41,200
2020/08/12 739 739 724 733 8,700
2020/08/11 760 760 724 724 10,200
2020/08/07 738 750 738 740 7,900
2020/08/06 745 753 741 743 8,200
2020/08/05 740 752 734 739 29,800
2020/08/04 740 755 730 739 24,600
2020/08/03 755 771 743 747 8,700
2020/07/31 794 794 751 770 11,300
2020/07/30 801 810 780 780 4,700
2020/07/29 806 825 800 805 26,100
2020/07/28 873 919 858 900 15,300
2020/07/27 836 868 826 868 7,100
2020/07/22 841 856 830 841 14,000
2020/07/21 840 846 840 842 3,500
2020/07/20 849 850 844 844 800
2020/07/17 850 857 845 850 1,500
2020/07/16 870 870 855 865 2,400
2020/07/15 865 870 845 870 3,600
2020/07/14 841 856 841 850 2,800
2020/07/13 849 863 841 844 6,600
2020/07/10 860 864 841 849 8,500
2020/07/09 864 881 859 875 12,800
2020/07/08 857 881 857 877 6,800
2020/07/07 871 871 852 861 3,600
2020/07/06 840 857 840 848 5,200
2020/07/03 849 860 835 835 2,100
2020/07/02 884 884 838 850 7,400
2020/07/01 869 876 860 872 7,400
2020/06/30 861 867 844 859 7,500
2020/06/29 834 859 830 850 8,300
2020/06/26 846 852 824 834 5,800
2020/06/25 853 860 848 848 2,900
2020/06/24 867 867 854 856 3,400
2020/06/23 868 870 859 862 4,800
2020/06/22 854 867 853 854 6,000
2020/06/19 856 859 845 859 3,300
2020/06/18 857 857 842 842 3,300
2020/06/17 860 865 840 859 4,400
2020/06/16 842 870 839 860 15,000
2020/06/15 835 848 826 827 10,200
2020/06/12 800 852 800 850 13,100
2020/06/11 900 901 865 865 12,800
2020/06/10 900 900 870 897 13,600
2020/06/09 898 898 874 892 2,900
2020/06/08 866 895 865 895 9,000
2020/06/05 858 869 851 862 6,200
2020/06/04 895 897 858 858 12,500
2020/06/03 880 894 877 886 9,800
2020/06/02 888 888 872 874 11,400
2020/06/01 902 902 868 881 11,500
2020/05/29 876 890 872 872 4,700
2020/05/28 890 894 873 876 9,000
2020/05/27 900 900 877 893 10,900
2020/05/26 916 916 881 894 10,300
2020/05/25 922 923 887 901 5,200
2020/05/22 919 919 894 894 4,000
2020/05/21 918 922 901 904 4,400
2020/05/20 872 903 872 903 6,900
2020/05/19 835 859 835 857 25,200
2020/05/18 840 840 814 835 19,500
2020/05/15 918 918 852 918 22,200
2020/05/14 902 905 885 903 9,600
2020/05/13 918 918 898 901 9,100
2020/05/12 909 922 896 904 9,800
2020/05/11 875 909 875 909 10,500
2020/05/08 874 874 841 868 3,300
2020/05/07 846 864 846 853 11,300
2020/05/01 866 874 856 859 10,000
2020/04/30 855 884 852 870 10,100
2020/04/28 852 852 832 840 4,900
2020/04/27 854 854 843 844 4,500
2020/04/24 859 859 828 828 6,200
2020/04/23 846 863 846 863 2,200
2020/04/22 847 852 831 834 5,600
2020/04/21 900 912 847 876 10,700
2020/04/20 859 894 859 894 5,700
2020/04/17 865 877 851 859 6,700
2020/04/16 848 864 830 864 5,300
2020/04/15 875 875 835 848 9,200
2020/04/14 800 860 795 850 7,200
2020/04/13 816 816 795 795 4,700
2020/04/10 829 829 794 800 9,600
2020/04/09 795 826 785 814 17,400
2020/04/08 735 790 735 780 3,800
2020/04/07 748 772 736 756 8,700
2020/04/06 688 740 685 740 9,600
2020/04/03 721 724 698 699 7,500
2020/04/02 730 739 709 731 9,100
2020/04/01 744 754 727 731 10,700
2020/03/31 763 774 753 755 4,300
2020/03/30 781 781 735 761 10,800
2020/03/27 810 833 797 801 12,700
2020/03/26 800 809 784 795 9,000
2020/03/25 808 813 752 808 22,500
2020/03/24 722 738 708 733 15,700
2020/03/23 712 726 689 697 21,300
2020/03/19 772 772 705 727 17,400
2020/03/18 832 835 778 789 6,200
2020/03/17 764 814 722 802 43,700
2020/03/16 791 800 741 742 15,500
2020/03/13 686 728 685 716 40,000
2020/03/12 816 834 774 791 30,700
2020/03/11 905 980 848 848 23,700
2020/03/10 839 886 783 883 34,600
2020/03/09 934 940 861 884 32,800
2020/03/06 1,041 1,041 980 992 8,100
2020/03/05 1,044 1,048 1,020 1,021 6,000
2020/03/04 1,000 1,058 1,000 1,044 11,400
2020/03/03 1,139 1,139 1,021 1,027 21,600
2020/03/02 933 1,073 933 1,050 22,800
2020/02/28 1,003 1,031 955 978 36,400
2020/02/27 1,101 1,107 1,051 1,063 23,900
2020/02/26 1,100 1,119 1,082 1,090 16,500
2020/02/25 1,055 1,144 1,055 1,123 20,900
2020/02/21 1,162 1,195 1,162 1,175 9,100
2020/02/20 1,197 1,221 1,175 1,175 9,500
2020/02/19 1,197 1,205 1,160 1,177 13,600
2020/02/18 1,188 1,188 1,135 1,149 18,200
2020/02/17 1,212 1,215 1,170 1,194 20,700
2020/02/14 1,286 1,288 1,228 1,235 30,200
2020/02/13 1,244 1,342 1,241 1,310 70,900
2020/02/12 1,177 1,235 1,174 1,235 19,600
2020/02/10 1,185 1,195 1,158 1,195 22,700
2020/02/07 1,210 1,224 1,201 1,211 18,400
2020/02/06 1,200 1,234 1,200 1,224 16,400
2020/02/05 1,215 1,246 1,190 1,208 39,600
2020/02/04 1,180 1,228 1,161 1,215 27,200
2020/02/03 1,145 1,178 1,133 1,174 24,300
2020/01/31 1,139 1,188 1,103 1,187 58,400
2020/01/30 1,226 1,229 1,089 1,150 119,500
2020/01/29 1,250 1,270 1,190 1,225 128,400
2020/01/28 1,411 1,420 1,385 1,400 30,000
2020/01/27 1,430 1,490 1,430 1,437 41,000
2020/01/24 1,540 1,556 1,482 1,482 17,300
2020/01/23 1,583 1,583 1,545 1,547 12,800
2020/01/22 1,550 1,593 1,549 1,565 18,000
2020/01/21 1,536 1,564 1,524 1,553 13,300
2020/01/20 1,599 1,599 1,503 1,535 57,900
2020/01/17 1,650 1,695 1,570 1,605 150,600
2020/01/16 1,500 1,645 1,500 1,642 209,900
2020/01/15 1,452 1,499 1,445 1,495 39,300
2020/01/14 1,445 1,479 1,441 1,459 41,000
2020/01/10 1,390 1,454 1,353 1,450 46,400
2020/01/09 1,325 1,389 1,321 1,389 74,000
2020/01/08 1,288 1,301 1,220 1,301 39,000
2020/01/07 1,283 1,302 1,260 1,288 34,000
2020/01/06 1,303 1,308 1,284 1,292 32,800

このページの先頭へ