テイ・エス テック(7313)の株価時系列情報
テイ・エス テック(7313)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,680 | 1,684 | 1,671 | 1,677 | 221,200 |
| 2025/06/12 | 1,697 | 1,705 | 1,682 | 1,689 | 241,000 |
| 2025/06/11 | 1,675 | 1,691 | 1,674 | 1,688 | 267,400 |
| 2025/06/10 | 1,655 | 1,673 | 1,651 | 1,662 | 289,700 |
| 2025/06/09 | 1,640 | 1,656 | 1,640 | 1,649 | 305,600 |
| 2025/06/06 | 1,630 | 1,645 | 1,630 | 1,636 | 240,100 |
| 2025/06/05 | 1,628 | 1,637 | 1,620 | 1,625 | 215,500 |
| 2025/06/04 | 1,633 | 1,646 | 1,621 | 1,643 | 377,100 |
| 2025/06/03 | 1,619 | 1,635 | 1,604 | 1,630 | 344,300 |
| 2025/06/02 | 1,605 | 1,617 | 1,596 | 1,617 | 379,900 |
| 2025/05/30 | 1,599 | 1,618 | 1,596 | 1,614 | 381,200 |
| 2025/05/29 | 1,600 | 1,610 | 1,596 | 1,604 | 265,400 |
| 2025/05/28 | 1,599 | 1,603 | 1,584 | 1,587 | 358,600 |
| 2025/05/27 | 1,581 | 1,592 | 1,577 | 1,580 | 358,300 |
| 2025/05/26 | 1,604 | 1,604 | 1,590 | 1,591 | 277,700 |
| 2025/05/23 | 1,608 | 1,608 | 1,597 | 1,602 | 334,900 |
| 2025/05/22 | 1,602 | 1,608 | 1,595 | 1,604 | 293,900 |
| 2025/05/21 | 1,635 | 1,641 | 1,622 | 1,627 | 234,800 |
| 2025/05/20 | 1,631 | 1,635 | 1,614 | 1,625 | 191,700 |
| 2025/05/19 | 1,615 | 1,640 | 1,612 | 1,624 | 272,400 |
| 2025/05/16 | 1,625 | 1,644 | 1,603 | 1,640 | 249,700 |
| 2025/05/15 | 1,640 | 1,653 | 1,620 | 1,632 | 297,800 |
| 2025/05/14 | 1,660 | 1,666 | 1,636 | 1,644 | 179,100 |
| 2025/05/13 | 1,660 | 1,675 | 1,655 | 1,659 | 183,200 |
| 2025/05/12 | 1,630 | 1,644 | 1,627 | 1,644 | 153,700 |
| 2025/05/09 | 1,622 | 1,634 | 1,617 | 1,623 | 110,400 |
| 2025/05/08 | 1,610 | 1,614 | 1,596 | 1,608 | 167,800 |
| 2025/05/07 | 1,617 | 1,622 | 1,603 | 1,613 | 156,200 |
| 2025/05/02 | 1,631 | 1,632 | 1,615 | 1,617 | 152,300 |
| 2025/05/01 | 1,614 | 1,625 | 1,607 | 1,618 | 112,400 |
| 2025/04/30 | 1,631 | 1,631 | 1,612 | 1,614 | 175,300 |
| 2025/04/28 | 1,620 | 1,632 | 1,613 | 1,626 | 276,900 |
| 2025/04/25 | 1,588 | 1,613 | 1,583 | 1,612 | 225,700 |
| 2025/04/24 | 1,595 | 1,609 | 1,588 | 1,592 | 179,900 |
| 2025/04/23 | 1,598 | 1,600 | 1,580 | 1,588 | 195,300 |
| 2025/04/22 | 1,567 | 1,571 | 1,557 | 1,563 | 190,500 |
| 2025/04/21 | 1,565 | 1,574 | 1,547 | 1,556 | 150,000 |
| 2025/04/18 | 1,555 | 1,571 | 1,552 | 1,570 | 125,900 |
| 2025/04/17 | 1,530 | 1,546 | 1,530 | 1,543 | 106,000 |
| 2025/04/16 | 1,545 | 1,558 | 1,530 | 1,542 | 151,100 |
| 2025/04/15 | 1,551 | 1,560 | 1,544 | 1,544 | 154,100 |
| 2025/04/14 | 1,532 | 1,541 | 1,516 | 1,521 | 214,300 |
| 2025/04/11 | 1,503 | 1,526 | 1,476 | 1,522 | 231,000 |
| 2025/04/10 | 1,585 | 1,585 | 1,529 | 1,543 | 220,500 |
| 2025/04/09 | 1,477 | 1,488 | 1,441 | 1,458 | 348,800 |
| 2025/04/08 | 1,487 | 1,544 | 1,485 | 1,512 | 443,000 |
| 2025/04/07 | 1,402 | 1,481 | 1,397 | 1,457 | 501,800 |
| 2025/04/04 | 1,580 | 1,581 | 1,504 | 1,532 | 480,900 |
| 2025/04/03 | 1,612 | 1,638 | 1,601 | 1,617 | 363,500 |
| 2025/04/02 | 1,692 | 1,695 | 1,664 | 1,664 | 242,000 |
| 2025/04/01 | 1,699 | 1,699 | 1,673 | 1,673 | 255,700 |
| 2025/03/31 | 1,698 | 1,700 | 1,670 | 1,680 | 321,400 |
| 2025/03/28 | 1,750 | 1,753 | 1,716 | 1,721 | 377,000 |
| 2025/03/27 | 1,766 | 1,800 | 1,766 | 1,800 | 623,700 |
| 2025/03/26 | 1,795 | 1,800 | 1,784 | 1,793 | 404,700 |
| 2025/03/25 | 1,778 | 1,793 | 1,772 | 1,792 | 338,500 |
| 2025/03/24 | 1,773 | 1,780 | 1,756 | 1,769 | 393,800 |
| 2025/03/21 | 1,769 | 1,791 | 1,768 | 1,773 | 496,600 |
| 2025/03/19 | 1,778 | 1,787 | 1,772 | 1,775 | 316,100 |
| 2025/03/18 | 1,760 | 1,775 | 1,755 | 1,768 | 272,000 |
| 2025/03/17 | 1,746 | 1,760 | 1,746 | 1,757 | 243,600 |
| 2025/03/14 | 1,731 | 1,749 | 1,731 | 1,745 | 310,200 |
| 2025/03/13 | 1,748 | 1,762 | 1,746 | 1,753 | 311,200 |
| 2025/03/12 | 1,732 | 1,759 | 1,731 | 1,748 | 247,400 |
| 2025/03/11 | 1,747 | 1,755 | 1,731 | 1,753 | 250,200 |
| 2025/03/10 | 1,754 | 1,765 | 1,749 | 1,749 | 233,300 |
| 2025/03/07 | 1,709 | 1,752 | 1,709 | 1,743 | 358,900 |
| 2025/03/06 | 1,732 | 1,758 | 1,720 | 1,746 | 269,200 |
| 2025/03/05 | 1,715 | 1,731 | 1,708 | 1,708 | 325,800 |
| 2025/03/04 | 1,713 | 1,718 | 1,703 | 1,709 | 451,900 |
| 2025/03/03 | 1,733 | 1,736 | 1,724 | 1,724 | 248,400 |
| 2025/02/28 | 1,738 | 1,744 | 1,719 | 1,720 | 319,200 |
| 2025/02/27 | 1,720 | 1,743 | 1,716 | 1,743 | 208,300 |
| 2025/02/26 | 1,728 | 1,730 | 1,708 | 1,720 | 217,300 |
| 2025/02/25 | 1,713 | 1,731 | 1,707 | 1,724 | 146,700 |
| 2025/02/21 | 1,705 | 1,720 | 1,699 | 1,720 | 225,900 |
| 2025/02/20 | 1,735 | 1,739 | 1,708 | 1,710 | 243,100 |
| 2025/02/19 | 1,745 | 1,754 | 1,733 | 1,739 | 153,800 |
| 2025/02/18 | 1,748 | 1,754 | 1,742 | 1,743 | 170,500 |
| 2025/02/17 | 1,748 | 1,754 | 1,740 | 1,744 | 203,100 |
| 2025/02/14 | 1,742 | 1,752 | 1,737 | 1,748 | 164,300 |
| 2025/02/13 | 1,758 | 1,761 | 1,744 | 1,744 | 239,500 |
| 2025/02/12 | 1,755 | 1,760 | 1,730 | 1,745 | 218,600 |
| 2025/02/10 | 1,760 | 1,760 | 1,721 | 1,747 | 308,500 |
| 2025/02/07 | 1,751 | 1,774 | 1,746 | 1,768 | 232,800 |
| 2025/02/06 | 1,738 | 1,750 | 1,733 | 1,745 | 181,200 |
| 2025/02/05 | 1,732 | 1,747 | 1,726 | 1,738 | 191,000 |
| 2025/02/04 | 1,738 | 1,752 | 1,722 | 1,732 | 236,000 |
| 2025/02/03 | 1,765 | 1,768 | 1,720 | 1,724 | 520,700 |
| 2025/01/31 | 1,760 | 1,768 | 1,753 | 1,762 | 208,500 |
| 2025/01/30 | 1,756 | 1,775 | 1,753 | 1,769 | 160,000 |
| 2025/01/29 | 1,766 | 1,766 | 1,748 | 1,749 | 178,900 |
| 2025/01/28 | 1,764 | 1,766 | 1,751 | 1,751 | 142,200 |
| 2025/01/27 | 1,763 | 1,766 | 1,752 | 1,761 | 137,700 |
| 2025/01/24 | 1,750 | 1,756 | 1,740 | 1,742 | 156,300 |
| 2025/01/23 | 1,760 | 1,767 | 1,743 | 1,753 | 203,500 |
| 2025/01/22 | 1,754 | 1,768 | 1,753 | 1,763 | 156,500 |
| 2025/01/21 | 1,747 | 1,754 | 1,736 | 1,752 | 211,600 |
| 2025/01/20 | 1,720 | 1,738 | 1,718 | 1,729 | 156,600 |
| 2025/01/17 | 1,718 | 1,725 | 1,710 | 1,720 | 129,200 |
| 2025/01/16 | 1,740 | 1,741 | 1,722 | 1,725 | 163,500 |
| 2025/01/15 | 1,725 | 1,745 | 1,725 | 1,740 | 211,200 |
| 2025/01/14 | 1,740 | 1,747 | 1,727 | 1,742 | 235,600 |
| 2025/01/10 | 1,745 | 1,749 | 1,736 | 1,742 | 164,300 |
| 2025/01/09 | 1,780 | 1,783 | 1,747 | 1,753 | 195,700 |
| 2025/01/08 | 1,782 | 1,792 | 1,775 | 1,780 | 248,500 |
| 2025/01/07 | 1,798 | 1,798 | 1,778 | 1,782 | 265,800 |
| 2025/01/06 | 1,799 | 1,802 | 1,777 | 1,793 | 348,700 |
| 2024/12/30 | 1,806 | 1,813 | 1,790 | 1,797 | 293,400 |
| 2024/12/27 | 1,807 | 1,808 | 1,784 | 1,796 | 382,100 |
| 2024/12/26 | 1,762 | 1,787 | 1,756 | 1,787 | 401,500 |
| 2024/12/25 | 1,758 | 1,763 | 1,741 | 1,763 | 198,700 |
| 2024/12/24 | 1,759 | 1,772 | 1,750 | 1,762 | 259,000 |
| 2024/12/23 | 1,731 | 1,757 | 1,718 | 1,753 | 361,900 |
| 2024/12/20 | 1,727 | 1,736 | 1,719 | 1,731 | 343,700 |
| 2024/12/19 | 1,716 | 1,735 | 1,715 | 1,718 | 318,600 |
| 2024/12/18 | 1,720 | 1,777 | 1,716 | 1,751 | 541,300 |
| 2024/12/17 | 1,703 | 1,705 | 1,686 | 1,686 | 216,200 |
| 2024/12/16 | 1,701 | 1,712 | 1,693 | 1,696 | 152,400 |
| 2024/12/13 | 1,688 | 1,705 | 1,688 | 1,700 | 191,800 |
| 2024/12/12 | 1,700 | 1,716 | 1,700 | 1,705 | 210,900 |
| 2024/12/11 | 1,691 | 1,699 | 1,688 | 1,699 | 224,200 |
| 2024/12/10 | 1,693 | 1,701 | 1,684 | 1,687 | 221,600 |
| 2024/12/09 | 1,671 | 1,687 | 1,665 | 1,682 | 381,300 |
| 2024/12/06 | 1,656 | 1,665 | 1,648 | 1,657 | 252,400 |
| 2024/12/05 | 1,652 | 1,655 | 1,644 | 1,644 | 435,000 |
| 2024/12/04 | 1,659 | 1,664 | 1,644 | 1,651 | 350,900 |
| 2024/12/03 | 1,655 | 1,679 | 1,654 | 1,670 | 365,200 |
| 2024/12/02 | 1,656 | 1,665 | 1,654 | 1,658 | 262,300 |
| 2024/11/29 | 1,652 | 1,659 | 1,645 | 1,652 | 283,700 |
| 2024/11/28 | 1,658 | 1,663 | 1,649 | 1,657 | 230,400 |
| 2024/11/27 | 1,668 | 1,675 | 1,644 | 1,655 | 409,600 |
| 2024/11/26 | 1,697 | 1,704 | 1,673 | 1,683 | 404,300 |
| 2024/11/25 | 1,721 | 1,722 | 1,702 | 1,704 | 355,300 |
| 2024/11/22 | 1,725 | 1,728 | 1,708 | 1,708 | 248,200 |
| 2024/11/21 | 1,706 | 1,733 | 1,706 | 1,719 | 312,200 |
| 2024/11/20 | 1,700 | 1,715 | 1,697 | 1,706 | 232,500 |
| 2024/11/19 | 1,704 | 1,715 | 1,700 | 1,706 | 232,700 |
| 2024/11/18 | 1,713 | 1,723 | 1,696 | 1,704 | 370,800 |
| 2024/11/15 | 1,709 | 1,710 | 1,691 | 1,698 | 313,200 |
| 2024/11/14 | 1,710 | 1,714 | 1,687 | 1,689 | 322,600 |
| 2024/11/13 | 1,711 | 1,720 | 1,695 | 1,700 | 288,400 |
| 2024/11/12 | 1,700 | 1,729 | 1,700 | 1,713 | 381,300 |
| 2024/11/11 | 1,718 | 1,722 | 1,682 | 1,693 | 769,500 |
| 2024/11/08 | 1,766 | 1,768 | 1,719 | 1,731 | 384,500 |
| 2024/11/07 | 1,758 | 1,771 | 1,746 | 1,770 | 474,700 |
| 2024/11/06 | 1,740 | 1,753 | 1,727 | 1,736 | 431,400 |
| 2024/11/05 | 1,723 | 1,731 | 1,715 | 1,731 | 302,200 |
| 2024/11/01 | 1,723 | 1,726 | 1,701 | 1,708 | 318,500 |
| 2024/10/31 | 1,729 | 1,740 | 1,720 | 1,739 | 339,600 |
| 2024/10/30 | 1,727 | 1,729 | 1,717 | 1,719 | 1,050,400 |
| 2024/10/29 | 1,715 | 1,722 | 1,711 | 1,719 | 254,400 |
| 2024/10/28 | 1,700 | 1,725 | 1,693 | 1,722 | 266,100 |
| 2024/10/25 | 1,709 | 1,711 | 1,693 | 1,701 | 265,400 |
| 2024/10/24 | 1,715 | 1,715 | 1,696 | 1,708 | 285,200 |
| 2024/10/23 | 1,714 | 1,731 | 1,711 | 1,715 | 216,400 |
| 2024/10/22 | 1,723 | 1,727 | 1,705 | 1,709 | 340,300 |
| 2024/10/21 | 1,723 | 1,730 | 1,718 | 1,727 | 216,400 |
| 2024/10/18 | 1,712 | 1,721 | 1,709 | 1,720 | 377,800 |
| 2024/10/17 | 1,728 | 1,735 | 1,714 | 1,716 | 226,100 |
| 2024/10/16 | 1,717 | 1,738 | 1,706 | 1,729 | 326,800 |
| 2024/10/15 | 1,741 | 1,746 | 1,715 | 1,720 | 589,200 |
| 2024/10/11 | 1,753 | 1,755 | 1,737 | 1,737 | 318,800 |
| 2024/10/10 | 1,772 | 1,778 | 1,759 | 1,765 | 178,200 |
| 2024/10/09 | 1,782 | 1,789 | 1,758 | 1,761 | 275,900 |
| 2024/10/08 | 1,781 | 1,793 | 1,774 | 1,780 | 228,600 |
| 2024/10/07 | 1,802 | 1,802 | 1,786 | 1,798 | 302,200 |
| 2024/10/04 | 1,778 | 1,782 | 1,766 | 1,782 | 308,600 |
| 2024/10/03 | 1,785 | 1,787 | 1,761 | 1,769 | 250,500 |
| 2024/10/02 | 1,748 | 1,768 | 1,747 | 1,761 | 396,800 |
| 2024/10/01 | 1,756 | 1,770 | 1,743 | 1,758 | 328,200 |
| 2024/09/30 | 1,731 | 1,758 | 1,723 | 1,744 | 355,300 |
| 2024/09/27 | 1,753 | 1,777 | 1,749 | 1,771 | 260,400 |
| 2024/09/26 | 1,782 | 1,793 | 1,772 | 1,793 | 417,100 |
| 2024/09/25 | 1,763 | 1,779 | 1,757 | 1,773 | 291,900 |
| 2024/09/24 | 1,780 | 1,787 | 1,767 | 1,767 | 271,500 |
| 2024/09/20 | 1,783 | 1,784 | 1,749 | 1,756 | 1,591,500 |
| 2024/09/19 | 1,784 | 1,790 | 1,760 | 1,762 | 362,500 |
| 2024/09/18 | 1,751 | 1,760 | 1,735 | 1,759 | 310,700 |
| 2024/09/17 | 1,743 | 1,757 | 1,713 | 1,735 | 340,900 |
| 2024/09/13 | 1,742 | 1,747 | 1,729 | 1,733 | 382,600 |
| 2024/09/12 | 1,768 | 1,775 | 1,751 | 1,767 | 330,700 |
| 2024/09/11 | 1,766 | 1,777 | 1,713 | 1,735 | 540,700 |
| 2024/09/10 | 1,801 | 1,815 | 1,788 | 1,804 | 381,300 |
| 2024/09/09 | 1,789 | 1,808 | 1,769 | 1,807 | 337,900 |
| 2024/09/06 | 1,818 | 1,825 | 1,803 | 1,814 | 271,500 |
| 2024/09/05 | 1,820 | 1,837 | 1,804 | 1,818 | 355,300 |
| 2024/09/04 | 1,837 | 1,852 | 1,832 | 1,841 | 306,000 |
| 2024/09/03 | 1,861 | 1,869 | 1,856 | 1,869 | 164,200 |
| 2024/09/02 | 1,893 | 1,893 | 1,850 | 1,864 | 276,400 |
| 2024/08/30 | 1,848 | 1,863 | 1,843 | 1,853 | 355,300 |
| 2024/08/29 | 1,860 | 1,864 | 1,841 | 1,852 | 261,600 |
| 2024/08/28 | 1,849 | 1,864 | 1,843 | 1,864 | 216,100 |
| 2024/08/27 | 1,858 | 1,862 | 1,847 | 1,856 | 257,300 |
| 2024/08/26 | 1,863 | 1,863 | 1,838 | 1,840 | 325,500 |
| 2024/08/23 | 1,868 | 1,884 | 1,859 | 1,876 | 141,400 |
| 2024/08/22 | 1,855 | 1,869 | 1,850 | 1,868 | 124,700 |
| 2024/08/21 | 1,851 | 1,871 | 1,851 | 1,867 | 152,600 |
| 2024/08/20 | 1,857 | 1,875 | 1,845 | 1,875 | 226,000 |
| 2024/08/19 | 1,868 | 1,884 | 1,826 | 1,837 | 278,700 |