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 |