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
2026/03/27 2,600 2,675 2,600 2,629 13,900
2026/03/26 2,638 2,670 2,601 2,646 11,300
2026/03/25 2,620 2,669 2,581 2,658 8,800
2026/03/24 2,520 2,595 2,520 2,568 7,800
2026/03/23 2,508 2,527 2,451 2,494 31,900
2026/03/19 2,667 2,706 2,658 2,658 19,100
2026/03/18 2,704 2,758 2,704 2,758 6,500
2026/03/17 2,697 2,728 2,637 2,654 16,300
2026/03/16 2,540 2,699 2,537 2,669 20,200
2026/03/13 2,541 2,565 2,528 2,540 11,300
2026/03/12 2,649 2,651 2,570 2,607 8,200
2026/03/11 2,621 2,693 2,575 2,671 23,500
2026/03/10 2,593 2,634 2,573 2,621 10,900
2026/03/09 2,499 2,539 2,450 2,517 32,000
2026/03/06 2,640 2,682 2,590 2,670 11,900
2026/03/05 2,630 2,707 2,630 2,690 20,400
2026/03/04 2,610 2,649 2,507 2,530 37,500
2026/03/03 2,789 2,819 2,700 2,710 21,700
2026/03/02 2,843 2,851 2,767 2,795 34,300
2026/02/27 2,887 2,913 2,864 2,893 19,300
2026/02/26 2,892 2,892 2,807 2,887 13,200
2026/02/25 2,948 2,948 2,859 2,859 9,600
2026/02/24 2,830 2,937 2,813 2,901 21,100
2026/02/20 2,800 2,875 2,779 2,828 16,900
2026/02/19 2,820 2,822 2,771 2,800 15,900
2026/02/18 2,932 2,933 2,835 2,835 19,600
2026/02/17 2,960 2,960 2,885 2,933 21,500
2026/02/16 2,889 2,954 2,824 2,910 39,100
2026/02/13 2,813 2,890 2,808 2,849 19,000
2026/02/12 2,905 2,914 2,856 2,856 19,800
2026/02/10 2,845 2,903 2,831 2,891 35,300
2026/02/09 2,857 2,916 2,799 2,813 47,000
2026/02/06 2,790 2,825 2,776 2,783 33,700
2026/02/05 2,845 2,905 2,797 2,806 57,100
2026/02/04 2,965 2,974 2,870 2,895 50,700
2026/02/03 3,015 3,055 2,863 2,974 87,300
2026/02/02 2,958 3,130 2,920 2,974 105,900
2026/01/30 2,814 2,976 2,814 2,958 84,200
2026/01/29 2,773 2,859 2,773 2,814 99,500
2026/01/28 2,667 2,847 2,651 2,746 302,900
2026/01/27 2,461 2,495 2,400 2,467 78,300
2026/01/26 2,496 2,498 2,411 2,460 18,800
2026/01/23 2,459 2,542 2,458 2,500 31,100
2026/01/22 2,283 2,457 2,283 2,456 51,800
2026/01/21 2,318 2,318 2,239 2,270 27,500
2026/01/20 2,338 2,340 2,305 2,319 10,400
2026/01/19 2,328 2,349 2,306 2,320 10,000
2026/01/16 2,320 2,320 2,294 2,319 9,700
2026/01/15 2,220 2,300 2,220 2,300 14,100
2026/01/14 2,225 2,240 2,207 2,218 23,200
2026/01/13 2,222 2,237 2,205 2,224 26,700
2026/01/09 2,199 2,204 2,143 2,183 22,900
2026/01/08 2,120 2,148 2,120 2,142 11,900
2026/01/07 2,106 2,165 2,100 2,112 36,100
2026/01/06 2,096 2,106 2,082 2,086 13,500
2026/01/05 2,090 2,090 2,065 2,070 10,500

このページの先頭へ