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
2026/06/26 2,600 2,600 2,490 2,537 29,900
2026/06/25 2,624 2,675 2,597 2,608 29,200
2026/06/24 2,565 2,692 2,539 2,574 67,700
2026/06/23 2,650 2,663 2,542 2,549 48,800
2026/06/22 2,599 2,644 2,572 2,630 54,400
2026/06/19 2,648 2,705 2,530 2,604 51,700
2026/06/18 2,535 2,648 2,515 2,634 56,100
2026/06/17 2,452 2,509 2,433 2,509 19,900
2026/06/16 2,480 2,486 2,417 2,463 22,400
2026/06/15 2,481 2,497 2,442 2,473 27,800
2026/06/12 2,430 2,441 2,381 2,426 33,900
2026/06/11 2,356 2,381 2,296 2,338 37,500
2026/06/10 2,482 2,482 2,372 2,403 71,400
2026/06/09 2,543 2,554 2,475 2,510 38,400
2026/06/08 2,556 2,600 2,480 2,507 68,300
2026/06/05 2,737 2,765 2,648 2,756 45,500
2026/06/04 2,633 2,747 2,602 2,737 69,200
2026/06/03 2,552 2,672 2,531 2,637 54,600
2026/06/02 2,489 2,518 2,422 2,516 58,000
2026/06/01 2,588 2,588 2,460 2,462 81,000
2026/05/29 2,578 2,592 2,542 2,548 28,400
2026/05/28 2,619 2,619 2,520 2,592 51,200
2026/05/27 2,650 2,742 2,603 2,661 156,000
2026/05/26 2,500 2,500 2,396 2,434 32,800
2026/05/25 2,530 2,535 2,491 2,491 33,800
2026/05/22 2,450 2,500 2,447 2,484 38,900
2026/05/21 2,414 2,450 2,384 2,408 25,700
2026/05/20 2,405 2,425 2,334 2,367 40,800
2026/05/19 2,519 2,540 2,369 2,435 56,900
2026/05/18 2,538 2,566 2,500 2,519 22,000
2026/05/15 2,660 2,671 2,471 2,504 78,300
2026/05/14 2,603 2,747 2,567 2,653 119,700
2026/05/13 2,555 2,648 2,555 2,630 237,100
2026/05/12 3,130 3,265 3,035 3,255 116,800
2026/05/11 3,000 3,100 2,980 3,080 61,000
2026/05/08 2,934 2,998 2,915 2,963 19,600
2026/05/07 2,890 2,985 2,863 2,984 74,700
2026/05/01 2,805 2,844 2,781 2,841 18,800
2026/04/30 2,742 2,838 2,740 2,822 12,900
2026/04/28 2,801 2,838 2,770 2,782 9,600
2026/04/27 2,842 2,900 2,747 2,833 32,100
2026/04/24 2,722 2,823 2,721 2,752 29,400
2026/04/23 2,788 2,788 2,703 2,722 7,500
2026/04/22 2,797 2,797 2,730 2,760 4,800
2026/04/21 2,739 2,779 2,730 2,760 6,800
2026/04/20 2,754 2,762 2,710 2,730 9,300
2026/04/17 2,800 2,805 2,710 2,739 9,700
2026/04/16 2,751 2,800 2,743 2,798 17,800
2026/04/15 2,798 2,804 2,709 2,745 20,300
2026/04/14 2,716 2,784 2,680 2,757 28,600
2026/04/13 2,668 2,746 2,655 2,666 15,700
2026/04/10 2,719 2,774 2,701 2,703 12,600
2026/04/09 2,788 2,788 2,671 2,680 38,800
2026/04/08 2,537 2,638 2,537 2,638 17,800
2026/04/07 2,510 2,510 2,450 2,503 4,800
2026/04/06 2,429 2,501 2,429 2,472 7,900
2026/04/03 2,498 2,500 2,422 2,423 6,300
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