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
2021/12/30 2,140 2,168 2,090 2,162 47,900
2021/12/29 2,120 2,194 2,115 2,142 80,100
2021/12/28 2,148 2,162 2,092 2,108 116,900
2021/12/27 2,177 2,219 2,121 2,122 98,500
2021/12/24 2,152 2,177 2,123 2,143 130,400
2021/12/23 2,090 2,125 2,066 2,107 79,400
2021/12/22 2,022 2,097 2,022 2,066 67,400
2021/12/21 2,010 2,059 1,984 2,022 73,400
2021/12/20 2,100 2,110 2,012 2,014 74,900
2021/12/17 2,110 2,120 2,080 2,110 53,000
2021/12/16 2,178 2,187 2,121 2,155 61,300
2021/12/15 2,068 2,138 2,062 2,100 46,700
2021/12/14 2,100 2,129 2,070 2,094 49,400
2021/12/13 2,173 2,214 2,122 2,132 62,600
2021/12/10 2,227 2,229 2,161 2,184 90,600
2021/12/09 2,284 2,310 2,230 2,247 58,000
2021/12/08 2,326 2,360 2,279 2,303 68,000
2021/12/07 2,262 2,297 2,230 2,284 45,500
2021/12/06 2,305 2,305 2,223 2,253 63,600
2021/12/03 2,292 2,330 2,235 2,330 66,700
2021/12/02 2,340 2,392 2,287 2,292 81,200
2021/12/01 2,338 2,405 2,303 2,400 75,100
2021/11/30 2,350 2,440 2,342 2,342 98,400
2021/11/29 2,282 2,379 2,259 2,288 99,200
2021/11/26 2,382 2,393 2,324 2,362 61,800
2021/11/25 2,462 2,466 2,370 2,412 65,600
2021/11/24 2,520 2,539 2,424 2,461 109,800
2021/11/22 2,571 2,649 2,520 2,615 78,100
2021/11/19 2,620 2,640 2,559 2,570 61,900
2021/11/18 2,655 2,660 2,524 2,601 120,800
2021/11/17 2,612 2,635 2,556 2,628 131,100
2021/11/16 2,447 2,587 2,425 2,586 167,100
2021/11/15 2,493 2,510 2,418 2,441 70,600
2021/11/12 2,469 2,473 2,424 2,463 71,300
2021/11/11 2,367 2,458 2,354 2,458 113,700
2021/11/10 2,300 2,374 2,270 2,367 80,700
2021/11/09 2,300 2,350 2,277 2,289 50,400
2021/11/08 2,305 2,332 2,255 2,296 80,300
2021/11/05 2,385 2,405 2,311 2,332 76,200
2021/11/04 2,445 2,453 2,349 2,376 126,100
2021/11/02 2,403 2,455 2,400 2,410 80,600
2021/11/01 2,420 2,429 2,381 2,415 103,000
2021/10/29 2,428 2,481 2,372 2,405 141,700
2021/10/28 2,381 2,444 2,360 2,402 160,300
2021/10/27 2,336 2,470 2,322 2,391 487,900
2021/10/26 2,631 2,640 2,526 2,611 247,300
2021/10/25 2,510 2,590 2,462 2,574 107,200
2021/10/22 2,455 2,634 2,455 2,583 166,000
2021/10/21 2,655 2,655 2,465 2,480 280,600
2021/10/20 2,818 2,855 2,670 2,705 207,900
2021/10/19 2,591 2,806 2,565 2,778 253,200
2021/10/18 2,542 2,590 2,490 2,572 91,800
2021/10/15 2,398 2,537 2,390 2,522 126,000
2021/10/14 2,292 2,365 2,292 2,344 45,000
2021/10/13 2,333 2,343 2,290 2,297 40,400
2021/10/12 2,420 2,420 2,336 2,355 39,400
2021/10/11 2,378 2,430 2,355 2,388 33,500
2021/10/08 2,418 2,430 2,365 2,402 52,100
2021/10/07 2,300 2,402 2,300 2,354 64,300
2021/10/06 2,282 2,400 2,282 2,292 91,600
2021/10/05 2,309 2,350 2,217 2,291 139,600
2021/10/04 2,570 2,570 2,330 2,380 126,400
2021/10/01 2,500 2,596 2,485 2,507 86,800
2021/09/30 2,683 2,683 2,520 2,562 80,600
2021/09/29 2,527 2,650 2,527 2,636 82,200
2021/09/28 2,650 2,650 2,520 2,599 112,300
2021/09/27 2,664 2,731 2,631 2,664 133,600
2021/09/24 2,648 2,670 2,565 2,620 187,200
2021/09/22 2,455 2,479 2,395 2,429 54,400
2021/09/21 2,405 2,515 2,404 2,473 69,500
2021/09/17 2,525 2,569 2,516 2,550 57,300
2021/09/16 2,670 2,684 2,481 2,529 163,700
2021/09/15 2,680 2,719 2,592 2,672 127,700
2021/09/14 2,742 2,779 2,666 2,709 182,600
2021/09/13 2,610 2,735 2,588 2,676 236,900
2021/09/10 2,426 2,576 2,410 2,560 208,400
2021/09/09 2,419 2,450 2,379 2,386 72,500
2021/09/08 2,379 2,447 2,371 2,428 76,300
2021/09/07 2,486 2,486 2,352 2,380 133,600
2021/09/06 2,480 2,491 2,429 2,485 78,000
2021/09/03 2,400 2,440 2,344 2,420 60,700
2021/09/02 2,458 2,485 2,369 2,369 81,400
2021/09/01 2,432 2,465 2,377 2,432 98,700
2021/08/31 2,335 2,399 2,296 2,382 79,700
2021/08/30 2,287 2,315 2,252 2,294 51,000
2021/08/27 2,249 2,262 2,190 2,216 41,700
2021/08/26 2,218 2,284 2,216 2,234 69,600
2021/08/25 2,248 2,250 2,168 2,187 71,800
2021/08/24 2,165 2,278 2,165 2,224 72,700
2021/08/23 2,124 2,175 2,117 2,152 61,800
2021/08/20 2,150 2,196 2,083 2,101 97,700
2021/08/19 2,222 2,238 2,176 2,176 65,000
2021/08/18 2,197 2,295 2,157 2,263 129,300
2021/08/17 2,297 2,334 2,213 2,220 95,700
2021/08/16 2,320 2,342 2,241 2,265 87,700
2021/08/13 2,380 2,380 2,274 2,310 97,400
2021/08/12 2,400 2,400 2,326 2,347 61,600
2021/08/11 2,427 2,438 2,351 2,354 88,000
2021/08/10 2,392 2,438 2,356 2,424 80,900
2021/08/06 2,442 2,488 2,389 2,438 96,600
2021/08/05 2,520 2,580 2,460 2,472 90,300
2021/08/04 2,550 2,579 2,456 2,554 148,300
2021/08/03 2,470 2,645 2,470 2,564 211,200
2021/08/02 2,401 2,537 2,401 2,520 203,000
2021/07/30 2,293 2,422 2,251 2,343 237,400
2021/07/29 2,499 2,510 2,200 2,337 551,200
2021/07/28 2,730 2,777 2,341 2,400 925,900
2021/07/27 2,963 3,030 2,903 3,000 207,900
2021/07/26 2,851 2,955 2,851 2,923 117,000
2021/07/21 2,836 2,856 2,756 2,801 65,100
2021/07/20 2,730 2,854 2,730 2,786 100,600
2021/07/19 2,839 2,884 2,730 2,780 99,300
2021/07/16 2,853 2,922 2,803 2,901 56,000
2021/07/15 2,908 2,916 2,840 2,873 79,900
2021/07/14 3,000 3,055 2,903 2,941 126,900
2021/07/13 2,959 3,075 2,933 2,991 175,400
2021/07/12 2,916 2,960 2,851 2,930 108,300
2021/07/09 2,724 2,883 2,724 2,866 114,500
2021/07/08 2,905 2,905 2,771 2,793 112,700
2021/07/07 2,790 2,920 2,785 2,873 105,500
2021/07/06 2,752 2,905 2,750 2,838 100,200
2021/07/05 2,810 2,821 2,733 2,778 115,400
2021/07/02 2,782 2,885 2,782 2,849 84,900
2021/07/01 2,862 2,862 2,756 2,811 136,600
2021/06/30 2,960 2,968 2,864 2,876 148,700
2021/06/29 3,005 3,050 2,940 2,960 145,500
2021/06/28 2,951 3,090 2,910 3,065 165,600
2021/06/25 2,995 3,030 2,933 2,978 144,700
2021/06/24 3,055 3,170 2,993 2,997 173,600
2021/06/23 3,180 3,210 3,045 3,080 136,200
2021/06/22 3,240 3,300 3,130 3,150 222,100
2021/06/21 3,030 3,260 3,030 3,195 254,000
2021/06/18 3,300 3,370 3,150 3,150 209,200
2021/06/17 3,230 3,285 3,085 3,260 340,600
2021/06/16 3,150 3,375 3,115 3,320 326,600
2021/06/15 2,971 3,185 2,950 3,180 215,200
2021/06/14 3,080 3,080 2,923 2,971 168,500
2021/06/11 3,175 3,240 2,951 3,020 269,900
2021/06/10 3,150 3,220 3,100 3,200 108,400
2021/06/09 3,265 3,305 3,140 3,165 239,200
2021/06/08 3,160 3,435 3,150 3,315 369,700
2021/06/07 3,225 3,240 3,085 3,095 187,000
2021/06/04 3,275 3,290 3,100 3,235 258,300
2021/06/03 3,430 3,500 3,250 3,270 316,900
2021/06/02 3,360 3,400 3,135 3,320 425,800
2021/06/01 3,075 3,325 2,997 3,290 439,700
2021/05/31 2,829 3,195 2,827 3,105 564,700
2021/05/28 2,819 2,860 2,722 2,815 159,900
2021/05/27 2,870 2,931 2,772 2,813 201,500
2021/05/26 2,955 3,080 2,828 2,839 334,700
2021/05/25 2,710 2,935 2,705 2,905 309,600
2021/05/24 2,900 2,919 2,664 2,715 333,400
2021/05/21 2,902 2,974 2,777 2,950 525,300
2021/05/20 2,750 3,235 2,750 2,926 727,500
2021/05/19 2,569 2,750 2,547 2,735 274,100
2021/05/18 2,529 2,663 2,430 2,619 335,300
2021/05/17 2,570 2,709 2,303 2,440 470,500
2021/05/14 2,500 2,535 2,285 2,494 466,000
2021/05/13 2,100 2,546 2,091 2,446 1,080,800
2021/05/12 2,155 2,155 2,107 2,155 295,600
2021/05/11 1,792 1,818 1,755 1,755 61,800
2021/05/10 1,802 1,835 1,774 1,793 49,900
2021/05/07 1,759 1,800 1,728 1,773 28,500
2021/05/06 1,777 1,777 1,692 1,728 37,300
2021/04/30 1,800 1,809 1,755 1,777 34,800
2021/04/28 1,762 1,798 1,762 1,795 18,300
2021/04/27 1,796 1,827 1,763 1,780 30,400
2021/04/26 1,855 1,866 1,797 1,806 52,600
2021/04/23 1,860 1,875 1,821 1,827 40,400
2021/04/22 1,914 1,948 1,843 1,878 61,400
2021/04/21 1,921 1,921 1,815 1,875 85,000
2021/04/20 1,890 1,966 1,868 1,945 82,000
2021/04/19 1,910 1,924 1,860 1,896 59,800
2021/04/16 1,813 1,924 1,813 1,897 89,900
2021/04/15 1,790 1,812 1,735 1,803 55,000
2021/04/14 1,852 1,852 1,756 1,790 54,000
2021/04/13 1,842 1,886 1,782 1,851 37,300
2021/04/12 1,930 1,947 1,830 1,842 69,100
2021/04/09 1,950 1,955 1,865 1,910 96,200
2021/04/08 1,905 1,943 1,856 1,932 133,200
2021/04/07 1,777 1,922 1,735 1,904 186,600
2021/04/06 1,732 1,783 1,686 1,773 106,800
2021/04/05 1,697 1,784 1,671 1,721 117,900
2021/04/02 1,601 1,658 1,595 1,648 57,600
2021/04/01 1,615 1,668 1,560 1,572 60,700
2021/03/31 1,590 1,600 1,552 1,600 27,000
2021/03/30 1,541 1,620 1,536 1,614 40,000
2021/03/29 1,556 1,648 1,523 1,557 73,600
2021/03/26 1,558 1,560 1,511 1,539 17,500
2021/03/25 1,542 1,552 1,475 1,518 33,500
2021/03/24 1,501 1,558 1,464 1,472 49,800
2021/03/23 1,620 1,620 1,508 1,538 59,100
2021/03/22 1,528 1,668 1,488 1,594 149,200
2021/03/19 1,387 1,568 1,377 1,568 115,500
2021/03/18 1,419 1,428 1,385 1,400 21,600
2021/03/17 1,382 1,415 1,363 1,365 28,000
2021/03/16 1,410 1,435 1,330 1,384 49,800
2021/03/15 1,424 1,424 1,364 1,380 13,700
2021/03/12 1,383 1,420 1,376 1,397 43,200
2021/03/11 1,336 1,393 1,320 1,391 19,500
2021/03/10 1,345 1,370 1,334 1,334 24,700
2021/03/09 1,284 1,327 1,256 1,316 19,200
2021/03/08 1,331 1,344 1,286 1,296 21,700
2021/03/05 1,278 1,315 1,250 1,297 29,200
2021/03/04 1,320 1,330 1,260 1,308 57,000
2021/03/03 1,383 1,384 1,320 1,347 30,700
2021/03/02 1,401 1,456 1,370 1,393 31,700
2021/03/01 1,431 1,470 1,385 1,400 30,900
2021/02/26 1,387 1,514 1,384 1,420 81,200
2021/02/25 1,446 1,479 1,384 1,466 58,700
2021/02/24 1,478 1,479 1,362 1,363 49,900
2021/02/22 1,353 1,464 1,353 1,459 56,800
2021/02/19 1,304 1,380 1,303 1,345 28,800
2021/02/18 1,371 1,380 1,302 1,328 44,400
2021/02/17 1,406 1,413 1,340 1,385 53,300
2021/02/16 1,405 1,478 1,396 1,427 124,800
2021/02/15 1,380 1,426 1,345 1,345 90,900
2021/02/12 1,279 1,345 1,279 1,339 69,000
2021/02/10 1,260 1,280 1,252 1,259 23,000
2021/02/09 1,278 1,290 1,251 1,265 25,200
2021/02/08 1,270 1,270 1,232 1,265 27,500
2021/02/05 1,209 1,255 1,182 1,247 21,100
2021/02/04 1,259 1,259 1,185 1,202 27,200
2021/02/03 1,300 1,302 1,244 1,250 23,800
2021/02/02 1,243 1,294 1,210 1,276 21,600
2021/02/01 1,186 1,251 1,144 1,220 47,700
2021/01/29 1,281 1,318 1,180 1,205 52,200
2021/01/28 1,259 1,318 1,256 1,281 43,700
2021/01/27 1,345 1,345 1,235 1,319 103,900
2021/01/26 1,200 1,255 1,178 1,255 49,100
2021/01/25 1,192 1,235 1,167 1,216 35,100
2021/01/22 1,161 1,190 1,161 1,168 14,400
2021/01/21 1,233 1,240 1,165 1,172 30,800
2021/01/20 1,215 1,246 1,186 1,216 44,400
2021/01/19 1,209 1,237 1,153 1,175 42,500
2021/01/18 1,269 1,269 1,197 1,209 47,100
2021/01/15 1,250 1,270 1,163 1,258 140,000
2021/01/14 1,280 1,388 1,220 1,276 307,900
2021/01/13 1,198 1,412 1,198 1,329 985,700
2021/01/12 1,138 1,138 1,138 1,138 25,500
2021/01/08 875 995 875 988 120,400
2021/01/07 879 879 857 874 6,500
2021/01/06 852 879 848 855 11,600
2021/01/05 848 877 838 857 10,100
2021/01/04 886 900 862 863 16,700

このページの先頭へ