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
2023/12/29 2,353 2,423 2,348 2,422 48,800
2023/12/28 2,358 2,366 2,332 2,353 24,600
2023/12/27 2,298 2,360 2,276 2,360 65,700
2023/12/26 2,270 2,293 2,261 2,272 36,300
2023/12/25 2,300 2,316 2,271 2,271 47,900
2023/12/22 2,365 2,386 2,340 2,340 26,400
2023/12/21 2,350 2,369 2,327 2,364 34,700
2023/12/20 2,385 2,419 2,369 2,393 40,600
2023/12/19 2,312 2,396 2,305 2,396 42,000
2023/12/18 2,346 2,352 2,312 2,347 30,100
2023/12/15 2,250 2,376 2,250 2,345 69,200
2023/12/14 2,313 2,332 2,240 2,257 49,300
2023/12/13 2,227 2,289 2,227 2,286 46,700
2023/12/12 2,270 2,280 2,216 2,227 33,200
2023/12/11 2,225 2,252 2,190 2,229 39,600
2023/12/08 2,232 2,250 2,212 2,212 45,300
2023/12/07 2,288 2,300 2,233 2,237 57,700
2023/12/06 2,303 2,330 2,302 2,315 65,300
2023/12/05 2,350 2,370 2,311 2,311 45,400
2023/12/04 2,438 2,455 2,371 2,383 62,700
2023/12/01 2,482 2,482 2,430 2,430 42,900
2023/11/30 2,439 2,490 2,435 2,486 52,500
2023/11/29 2,450 2,454 2,409 2,420 46,900
2023/11/28 2,505 2,527 2,438 2,460 54,600
2023/11/27 2,498 2,531 2,479 2,503 59,500
2023/11/24 2,410 2,512 2,410 2,468 66,600
2023/11/22 2,361 2,402 2,334 2,400 43,600
2023/11/21 2,412 2,412 2,360 2,408 50,700
2023/11/20 2,385 2,439 2,346 2,367 62,400
2023/11/17 2,370 2,387 2,336 2,362 47,900
2023/11/16 2,390 2,418 2,356 2,380 54,100
2023/11/15 2,398 2,412 2,342 2,355 90,800
2023/11/14 2,190 2,334 2,190 2,329 77,100
2023/11/13 2,239 2,257 2,181 2,190 35,300
2023/11/10 2,199 2,211 2,158 2,181 37,000
2023/11/09 2,201 2,235 2,184 2,225 49,100
2023/11/08 2,260 2,275 2,186 2,189 43,000
2023/11/07 2,333 2,340 2,231 2,239 56,500
2023/11/06 2,333 2,371 2,267 2,308 109,100
2023/11/02 2,219 2,330 2,217 2,283 120,500
2023/11/01 2,136 2,257 2,130 2,216 427,400
2023/10/31 2,621 2,621 2,529 2,536 102,700
2023/10/30 2,647 2,699 2,585 2,621 46,300
2023/10/27 2,642 2,709 2,642 2,669 48,400
2023/10/26 2,711 2,733 2,636 2,637 80,500
2023/10/25 2,799 2,841 2,788 2,795 41,200
2023/10/24 2,770 2,801 2,691 2,764 48,800
2023/10/23 2,802 2,840 2,753 2,760 34,300
2023/10/20 2,816 2,851 2,779 2,823 44,900
2023/10/19 2,905 2,931 2,830 2,840 81,700
2023/10/18 2,941 2,989 2,909 2,989 23,400
2023/10/17 2,981 2,981 2,895 2,955 35,400
2023/10/16 2,899 2,933 2,870 2,881 53,000
2023/10/13 2,981 3,085 2,980 3,005 72,400
2023/10/12 2,855 3,005 2,850 2,985 58,700
2023/10/11 2,864 2,912 2,840 2,840 25,000
2023/10/10 2,830 2,869 2,820 2,833 29,400
2023/10/06 2,884 2,884 2,802 2,830 36,400
2023/10/05 2,875 2,887 2,833 2,860 31,200
2023/10/04 2,895 2,926 2,803 2,812 124,600
2023/10/03 3,050 3,080 2,990 2,990 59,100
2023/10/02 3,005 3,115 2,980 3,075 46,100
2023/09/29 3,050 3,095 3,010 3,040 41,600
2023/09/28 3,045 3,055 2,964 3,000 57,800
2023/09/27 2,856 3,015 2,847 3,015 74,800
2023/09/26 2,980 2,980 2,876 2,897 66,600
2023/09/25 2,930 2,980 2,902 2,980 47,200
2023/09/22 2,867 2,970 2,827 2,930 67,800
2023/09/21 2,926 2,954 2,891 2,917 58,900
2023/09/20 3,000 3,030 2,952 2,964 52,200
2023/09/19 3,045 3,045 2,966 2,990 77,700
2023/09/15 3,115 3,125 3,070 3,090 40,900
2023/09/14 3,100 3,140 3,065 3,140 42,000
2023/09/13 3,140 3,140 3,060 3,095 52,600
2023/09/12 3,165 3,190 3,125 3,155 25,800
2023/09/11 3,220 3,235 3,150 3,165 40,100
2023/09/08 3,230 3,270 3,185 3,245 38,400
2023/09/07 3,350 3,350 3,265 3,265 44,800
2023/09/06 3,400 3,400 3,320 3,365 26,200
2023/09/05 3,300 3,390 3,260 3,375 37,100
2023/09/04 3,280 3,330 3,270 3,300 36,000
2023/09/01 3,395 3,395 3,295 3,305 63,200
2023/08/31 3,415 3,440 3,365 3,400 44,800
2023/08/30 3,450 3,450 3,365 3,405 39,000
2023/08/29 3,460 3,480 3,365 3,395 42,200
2023/08/28 3,395 3,445 3,355 3,445 38,600
2023/08/25 3,410 3,480 3,355 3,370 88,300
2023/08/24 3,520 3,615 3,470 3,470 200,300
2023/08/23 3,235 3,415 3,210 3,410 112,000
2023/08/22 3,285 3,370 3,235 3,290 84,500
2023/08/21 3,150 3,240 3,150 3,200 103,500
2023/08/18 3,030 3,110 3,030 3,100 47,600
2023/08/17 3,025 3,090 3,000 3,080 76,200
2023/08/16 3,140 3,165 3,045 3,055 76,500
2023/08/15 3,170 3,240 3,155 3,180 66,300
2023/08/14 3,135 3,180 3,085 3,120 49,300
2023/08/10 3,085 3,150 3,065 3,145 78,100
2023/08/09 3,145 3,195 3,105 3,130 72,900
2023/08/08 3,290 3,310 3,130 3,170 106,000
2023/08/07 3,270 3,310 3,195 3,290 70,300
2023/08/04 3,385 3,385 3,285 3,310 66,200
2023/08/03 3,370 3,405 3,325 3,385 70,100
2023/08/02 3,480 3,545 3,425 3,440 91,600
2023/08/01 3,250 3,525 3,240 3,495 189,200
2023/07/31 3,350 3,395 3,250 3,295 121,900
2023/07/28 3,320 3,360 3,195 3,310 173,400
2023/07/27 3,420 3,485 3,225 3,390 514,500
2023/07/26 3,190 3,350 3,180 3,350 703,100
2023/07/25 2,850 2,909 2,829 2,848 128,600
2023/07/24 2,800 2,880 2,778 2,850 79,900
2023/07/21 2,763 2,790 2,691 2,762 122,400
2023/07/20 2,903 2,903 2,839 2,839 73,500
2023/07/19 2,901 2,940 2,853 2,930 82,300
2023/07/18 2,827 2,916 2,826 2,893 113,300
2023/07/14 2,799 2,838 2,774 2,802 67,100
2023/07/13 2,705 2,810 2,652 2,780 97,400
2023/07/12 2,814 2,820 2,679 2,679 109,400
2023/07/11 2,758 2,876 2,758 2,806 119,500
2023/07/10 2,865 2,865 2,717 2,728 98,900
2023/07/07 2,685 2,890 2,666 2,879 127,100
2023/07/06 2,695 2,734 2,648 2,703 97,600
2023/07/05 2,810 2,810 2,724 2,768 77,100
2023/07/04 2,763 2,880 2,750 2,812 143,900
2023/07/03 2,712 2,751 2,700 2,720 102,700
2023/06/30 2,668 2,695 2,602 2,675 65,300
2023/06/29 2,595 2,730 2,581 2,676 172,700
2023/06/28 2,512 2,589 2,509 2,589 94,500
2023/06/27 2,515 2,515 2,447 2,462 59,200
2023/06/26 2,469 2,580 2,463 2,510 77,900
2023/06/23 2,500 2,539 2,452 2,507 78,600
2023/06/22 2,565 2,581 2,476 2,489 122,900
2023/06/21 2,550 2,588 2,514 2,583 64,000
2023/06/20 2,550 2,560 2,496 2,557 78,300
2023/06/19 2,590 2,604 2,540 2,560 70,500
2023/06/16 2,604 2,613 2,518 2,604 142,300
2023/06/15 2,640 2,683 2,618 2,637 91,600
2023/06/14 2,712 2,725 2,615 2,643 70,700
2023/06/13 2,690 2,801 2,690 2,705 166,800
2023/06/12 2,537 2,638 2,510 2,610 115,800
2023/06/09 2,492 2,538 2,447 2,517 47,800
2023/06/08 2,488 2,564 2,448 2,477 65,900
2023/06/07 2,595 2,616 2,493 2,513 91,300
2023/06/06 2,555 2,620 2,540 2,585 62,300
2023/06/05 2,540 2,595 2,526 2,573 74,200
2023/06/02 2,577 2,590 2,480 2,515 82,100
2023/06/01 2,435 2,565 2,425 2,565 76,600
2023/05/31 2,550 2,550 2,438 2,447 111,500
2023/05/30 2,600 2,621 2,516 2,571 114,400
2023/05/29 2,649 2,745 2,577 2,609 238,000
2023/05/26 2,555 2,616 2,538 2,557 154,200
2023/05/25 2,460 2,574 2,429 2,526 187,100
2023/05/24 2,407 2,460 2,389 2,442 69,500
2023/05/23 2,506 2,521 2,389 2,413 134,500
2023/05/22 2,400 2,521 2,400 2,476 150,800
2023/05/19 2,350 2,432 2,330 2,380 145,400
2023/05/18 2,211 2,359 2,211 2,343 138,400
2023/05/17 2,164 2,204 2,146 2,161 41,900
2023/05/16 2,173 2,196 2,154 2,175 43,800
2023/05/15 2,139 2,181 2,112 2,143 50,400
2023/05/12 2,290 2,292 2,162 2,166 136,200
2023/05/11 2,200 2,336 2,200 2,285 161,700
2023/05/10 2,168 2,212 2,140 2,194 290,400
2023/05/09 2,320 2,353 2,295 2,318 92,500
2023/05/08 2,307 2,323 2,290 2,291 52,700
2023/05/02 2,251 2,305 2,250 2,279 52,900
2023/05/01 2,278 2,280 2,231 2,245 44,300
2023/04/28 2,280 2,288 2,249 2,258 51,500
2023/04/27 2,250 2,272 2,246 2,262 35,400
2023/04/26 2,307 2,314 2,260 2,263 61,000
2023/04/25 2,402 2,423 2,331 2,332 80,100
2023/04/24 2,405 2,408 2,374 2,407 32,300
2023/04/21 2,355 2,431 2,336 2,393 53,600
2023/04/20 2,317 2,374 2,317 2,347 27,000
2023/04/19 2,335 2,382 2,309 2,335 61,900
2023/04/18 2,375 2,375 2,320 2,345 63,500
2023/04/17 2,397 2,400 2,348 2,370 47,700
2023/04/14 2,429 2,450 2,381 2,394 37,000
2023/04/13 2,438 2,438 2,405 2,428 37,200
2023/04/12 2,448 2,452 2,400 2,452 45,200
2023/04/11 2,397 2,467 2,397 2,461 45,200
2023/04/10 2,375 2,408 2,363 2,373 26,800
2023/04/07 2,380 2,406 2,356 2,383 32,200
2023/04/06 2,396 2,410 2,363 2,375 56,100
2023/04/05 2,500 2,503 2,420 2,431 91,200
2023/04/04 2,616 2,620 2,537 2,537 71,800
2023/04/03 2,668 2,668 2,612 2,612 35,500
2023/03/31 2,627 2,655 2,610 2,637 25,700
2023/03/30 2,552 2,642 2,552 2,622 35,500
2023/03/29 2,637 2,637 2,600 2,621 51,400
2023/03/28 2,690 2,690 2,625 2,629 46,000
2023/03/27 2,705 2,707 2,660 2,682 26,000
2023/03/24 2,646 2,715 2,645 2,705 27,000
2023/03/23 2,625 2,658 2,589 2,645 35,900
2023/03/22 2,699 2,701 2,650 2,663 35,500
2023/03/20 2,725 2,725 2,630 2,655 40,900
2023/03/17 2,741 2,763 2,687 2,720 43,500
2023/03/16 2,674 2,722 2,656 2,691 42,800
2023/03/15 2,710 2,768 2,692 2,752 32,500
2023/03/14 2,730 2,730 2,651 2,660 57,300
2023/03/13 2,817 2,825 2,740 2,775 52,400
2023/03/10 2,839 2,929 2,839 2,867 64,800
2023/03/09 2,890 2,899 2,842 2,885 30,000
2023/03/08 2,807 2,889 2,790 2,877 41,900
2023/03/07 2,865 2,870 2,810 2,823 75,500
2023/03/06 2,930 2,946 2,877 2,884 47,000
2023/03/03 2,959 2,966 2,890 2,892 44,100
2023/03/02 2,980 2,987 2,890 2,913 74,600
2023/03/01 2,873 2,958 2,860 2,956 93,900
2023/02/28 2,813 2,891 2,809 2,873 64,400
2023/02/27 2,770 2,806 2,743 2,800 39,000
2023/02/24 2,721 2,779 2,719 2,774 58,300
2023/02/22 2,727 2,752 2,713 2,721 38,200
2023/02/21 2,770 2,812 2,741 2,754 49,200
2023/02/20 2,737 2,780 2,721 2,762 38,500
2023/02/17 2,730 2,790 2,711 2,730 43,900
2023/02/16 2,700 2,798 2,700 2,758 58,800
2023/02/15 2,700 2,724 2,670 2,700 43,200
2023/02/14 2,665 2,726 2,665 2,723 46,500
2023/02/13 2,699 2,701 2,660 2,679 33,200
2023/02/10 2,719 2,719 2,671 2,699 43,700
2023/02/09 2,652 2,730 2,640 2,716 44,600
2023/02/08 2,662 2,680 2,626 2,666 51,200
2023/02/07 2,680 2,685 2,649 2,663 36,800
2023/02/06 2,700 2,712 2,661 2,670 66,700
2023/02/03 2,775 2,775 2,671 2,677 81,800
2023/02/02 2,745 2,817 2,735 2,744 106,400
2023/02/01 2,690 2,777 2,640 2,695 244,800
2023/01/31 2,839 2,862 2,825 2,831 113,900
2023/01/30 2,865 2,890 2,812 2,854 58,100
2023/01/27 2,934 2,958 2,862 2,877 64,700
2023/01/26 2,960 2,976 2,877 2,935 104,400
2023/01/25 2,983 3,005 2,936 2,963 91,000
2023/01/24 3,035 3,090 3,000 3,020 87,900
2023/01/23 3,030 3,075 2,972 2,982 62,200
2023/01/20 2,978 2,996 2,938 2,977 68,100
2023/01/19 2,970 3,040 2,931 3,005 43,800
2023/01/18 2,994 3,030 2,905 3,030 68,300
2023/01/17 2,920 3,025 2,920 2,986 66,200
2023/01/16 3,035 3,045 2,910 2,927 85,500
2023/01/13 3,040 3,135 3,015 3,075 91,100
2023/01/12 3,140 3,150 3,035 3,050 116,700
2023/01/11 2,970 3,085 2,970 3,080 103,200
2023/01/10 2,967 2,980 2,866 2,927 107,300
2023/01/06 2,762 2,950 2,760 2,910 101,100
2023/01/05 2,762 2,814 2,736 2,804 64,800
2023/01/04 2,815 2,818 2,719 2,730 74,100

このページの先頭へ