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
2026/07/03 1,766 1,782 1,758 1,763 216,700
2026/07/02 1,741 1,764 1,737 1,755 336,000
2026/07/01 1,748 1,758 1,731 1,735 290,800
2026/06/30 1,753 1,754 1,728 1,737 431,300
2026/06/29 1,743 1,750 1,736 1,750 449,700
2026/06/26 1,717 1,743 1,717 1,737 381,000
2026/06/25 1,728 1,729 1,713 1,714 254,500
2026/06/24 1,710 1,720 1,708 1,713 362,600
2026/06/23 1,739 1,739 1,710 1,710 384,500
2026/06/22 1,732 1,737 1,723 1,730 346,400
2026/06/19 1,745 1,750 1,729 1,739 480,600
2026/06/18 1,725 1,740 1,719 1,729 430,500
2026/06/17 1,730 1,748 1,720 1,733 548,100
2026/06/16 1,750 1,750 1,732 1,741 514,000
2026/06/15 1,759 1,774 1,756 1,756 484,700
2026/06/12 1,785 1,795 1,760 1,760 559,000
2026/06/11 1,790 1,790 1,766 1,781 542,000
2026/06/10 1,820 1,829 1,800 1,810 330,000
2026/06/09 1,836 1,845 1,816 1,820 333,300
2026/06/08 1,845 1,857 1,803 1,816 530,600
2026/06/05 1,847 1,857 1,841 1,850 300,800
2026/06/04 1,848 1,860 1,835 1,850 391,100
2026/06/03 1,795 1,851 1,789 1,847 423,000
2026/06/02 1,770 1,788 1,747 1,788 400,200
2026/06/01 1,800 1,804 1,772 1,784 493,700
2026/05/29 1,808 1,822 1,802 1,808 630,300
2026/05/28 1,794 1,815 1,786 1,808 413,800
2026/05/27 1,774 1,789 1,765 1,776 535,200
2026/05/26 1,800 1,800 1,772 1,782 366,100
2026/05/25 1,790 1,808 1,785 1,793 315,700
2026/05/22 1,785 1,790 1,776 1,783 189,000
2026/05/21 1,777 1,784 1,771 1,776 154,800
2026/05/20 1,765 1,773 1,735 1,752 380,200
2026/05/19 1,766 1,774 1,754 1,772 540,100
2026/05/18 1,800 1,801 1,747 1,765 566,000
2026/05/15 1,790 1,817 1,775 1,811 475,600
2026/05/14 1,750 1,790 1,744 1,790 531,400
2026/05/13 1,742 1,782 1,734 1,771 458,100
2026/05/12 1,755 1,772 1,747 1,757 284,800
2026/05/11 1,760 1,771 1,749 1,753 262,400
2026/05/08 1,739 1,760 1,724 1,760 429,400
2026/05/07 1,720 1,739 1,698 1,725 348,500
2026/05/01 1,711 1,712 1,690 1,701 376,000
2026/04/30 1,715 1,720 1,706 1,714 415,000
2026/04/28 1,720 1,736 1,718 1,736 309,400
2026/04/27 1,717 1,727 1,713 1,724 296,000
2026/04/24 1,740 1,744 1,715 1,719 316,100
2026/04/23 1,762 1,768 1,734 1,743 350,200
2026/04/22 1,781 1,784 1,764 1,773 303,100
2026/04/21 1,800 1,800 1,781 1,790 281,800
2026/04/20 1,791 1,796 1,774 1,790 253,700
2026/04/17 1,768 1,774 1,762 1,773 253,600
2026/04/16 1,754 1,772 1,753 1,772 279,000
2026/04/15 1,787 1,791 1,753 1,755 393,300
2026/04/14 1,776 1,790 1,765 1,774 274,900
2026/04/13 1,780 1,787 1,768 1,779 384,900
2026/04/10 1,801 1,814 1,781 1,787 331,600
2026/04/09 1,824 1,826 1,806 1,812 265,100
2026/04/08 1,835 1,835 1,810 1,820 388,000
2026/04/07 1,806 1,814 1,784 1,796 235,300
2026/04/06 1,798 1,810 1,796 1,804 260,700
2026/04/03 1,793 1,809 1,791 1,797 305,000
2026/03/27 1,817 1,831 1,805 1,818 931,100
2026/03/26 1,810 1,815 1,798 1,810 589,900
2026/03/25 1,815 1,821 1,795 1,796 464,900
2026/03/24 1,777 1,784 1,765 1,777 605,500
2026/03/23 1,749 1,757 1,728 1,742 1,007,800
2026/03/19 1,784 1,785 1,762 1,763 1,525,400
2026/03/18 1,800 1,812 1,793 1,812 531,300
2026/03/17 1,807 1,807 1,786 1,787 427,900
2026/03/16 1,791 1,807 1,780 1,785 548,700
2026/03/13 1,800 1,819 1,787 1,791 646,900
2026/03/12 1,865 1,865 1,828 1,832 541,700
2026/03/11 1,882 1,883 1,865 1,869 409,000
2026/03/10 1,878 1,878 1,850 1,857 526,900
2026/03/09 1,835 1,860 1,823 1,853 649,900
2026/03/06 1,879 1,891 1,865 1,890 305,700
2026/03/05 1,930 1,935 1,896 1,900 381,500
2026/03/04 1,908 1,916 1,851 1,876 576,600
2026/03/03 2,001 2,001 1,926 1,933 577,100
2026/03/02 1,999 2,011 1,981 2,001 435,300
2026/02/27 2,005 2,019 1,994 2,015 323,300
2026/02/26 2,013 2,014 1,994 1,999 252,900
2026/02/25 1,996 2,006 1,985 2,001 290,200
2026/02/24 1,990 2,013 1,979 1,999 277,500
2026/02/20 1,992 2,005 1,970 1,985 272,900
2026/02/19 1,990 2,005 1,981 2,005 270,400
2026/02/18 1,993 2,005 1,982 1,997 228,200
2026/02/17 1,972 1,987 1,965 1,979 158,400
2026/02/16 1,977 1,990 1,971 1,971 245,400
2026/02/13 1,989 1,996 1,961 1,978 346,200
2026/02/12 1,991 2,010 1,991 1,997 323,000
2026/02/10 1,961 1,998 1,956 1,991 300,800
2026/02/09 1,987 2,002 1,944 1,953 489,900
2026/02/06 1,960 1,984 1,951 1,979 275,100
2026/02/05 1,970 1,977 1,955 1,963 289,900
2026/02/04 1,933 1,955 1,922 1,948 200,200
2026/02/03 1,905 1,923 1,901 1,920 229,400
2026/02/02 1,920 1,934 1,894 1,899 350,400
2026/01/30 1,887 1,899 1,878 1,899 353,700
2026/01/29 1,870 1,883 1,854 1,875 264,300
2026/01/28 1,896 1,897 1,871 1,871 228,000
2026/01/27 1,898 1,908 1,883 1,900 265,400
2026/01/26 1,914 1,918 1,902 1,904 328,300
2026/01/23 1,947 1,955 1,929 1,948 237,700
2026/01/22 1,942 1,956 1,933 1,947 288,300
2026/01/21 1,900 1,921 1,889 1,921 394,500
2026/01/20 1,939 1,941 1,924 1,928 293,700
2026/01/19 1,948 1,950 1,919 1,939 241,000
2026/01/16 1,934 1,958 1,933 1,951 257,800
2026/01/15 1,935 1,944 1,931 1,934 301,300
2026/01/14 1,938 1,951 1,929 1,935 393,800
2026/01/13 1,933 1,943 1,917 1,925 334,400
2026/01/09 1,899 1,914 1,892 1,910 289,100
2026/01/08 1,898 1,898 1,876 1,876 243,500
2026/01/07 1,867 1,901 1,861 1,898 246,000
2026/01/06 1,865 1,883 1,861 1,867 244,400
2026/01/05 1,850 1,867 1,849 1,854 257,800
2025/12/30 1,848 1,850 1,837 1,841 222,300
2025/12/29 1,844 1,849 1,836 1,848 258,500
2025/12/26 1,837 1,844 1,831 1,834 149,100
2025/12/25 1,833 1,837 1,829 1,833 112,600
2025/12/24 1,830 1,840 1,823 1,826 166,600
2025/12/23 1,828 1,837 1,813 1,821 223,400
2025/12/22 1,830 1,842 1,820 1,835 246,500
2025/12/19 1,801 1,818 1,801 1,811 351,000
2025/12/18 1,790 1,809 1,782 1,806 235,000
2025/12/17 1,791 1,794 1,777 1,783 229,000
2025/12/16 1,800 1,802 1,785 1,785 221,800
2025/12/15 1,800 1,808 1,795 1,800 201,700
2025/12/12 1,772 1,795 1,770 1,795 212,900
2025/12/11 1,795 1,796 1,761 1,761 208,700
2025/12/10 1,782 1,795 1,776 1,782 220,900
2025/12/09 1,783 1,783 1,763 1,770 247,100
2025/12/08 1,767 1,778 1,765 1,773 325,500
2025/12/05 1,765 1,770 1,751 1,755 343,200
2025/12/04 1,768 1,777 1,765 1,777 375,500
2025/12/03 1,772 1,782 1,768 1,768 288,700
2025/12/02 1,781 1,785 1,770 1,776 378,100
2025/12/01 1,809 1,819 1,788 1,788 384,100
2025/11/28 1,782 1,815 1,782 1,804 337,300
2025/11/27 1,781 1,790 1,778 1,778 342,400
2025/11/26 1,775 1,787 1,767 1,780 365,500
2025/11/25 1,762 1,778 1,756 1,764 401,600
2025/11/21 1,726 1,762 1,726 1,758 427,700
2025/11/20 1,748 1,754 1,724 1,726 407,000
2025/11/19 1,735 1,745 1,725 1,727 405,500
2025/11/18 1,727 1,755 1,724 1,731 550,100
2025/11/17 1,800 1,809 1,717 1,730 885,400
2025/11/14 1,876 1,886 1,862 1,875 255,700
2025/11/13 1,888 1,899 1,883 1,885 236,300
2025/11/12 1,867 1,892 1,865 1,881 193,100
2025/11/11 1,867 1,869 1,850 1,863 174,200
2025/11/10 1,870 1,882 1,864 1,865 240,200
2025/11/07 1,854 1,874 1,854 1,869 115,200
2025/11/06 1,869 1,887 1,862 1,864 264,000
2025/11/05 1,864 1,870 1,831 1,855 281,100
2025/11/04 1,842 1,874 1,833 1,865 352,600
2025/10/31 1,847 1,857 1,819 1,831 381,800
2025/10/30 1,840 1,864 1,835 1,847 375,900
2025/10/29 1,859 1,872 1,848 1,853 249,700
2025/10/28 1,901 1,903 1,861 1,865 181,400
2025/10/27 1,900 1,915 1,898 1,910 228,800
2025/10/24 1,864 1,892 1,860 1,889 263,400
2025/10/23 1,862 1,868 1,853 1,864 231,000
2025/10/22 1,843 1,867 1,841 1,859 222,400
2025/10/21 1,846 1,851 1,832 1,835 195,600
2025/10/20 1,845 1,849 1,832 1,844 126,600
2025/10/17 1,826 1,826 1,816 1,818 147,000
2025/10/16 1,824 1,836 1,822 1,827 148,100
2025/10/15 1,814 1,824 1,806 1,824 171,900
2025/10/14 1,795 1,811 1,784 1,798 289,700
2025/10/10 1,840 1,850 1,812 1,816 192,200
2025/10/09 1,845 1,859 1,845 1,852 188,000
2025/10/08 1,875 1,879 1,843 1,848 202,800
2025/10/07 1,858 1,876 1,852 1,871 188,100
2025/10/06 1,877 1,877 1,854 1,858 221,700
2025/10/03 1,822 1,837 1,819 1,837 221,400
2025/10/02 1,817 1,830 1,806 1,823 221,200
2025/10/01 1,850 1,852 1,813 1,825 288,900
2025/09/30 1,863 1,869 1,852 1,861 291,200
2025/09/29 1,862 1,875 1,850 1,863 267,500
2025/09/26 1,898 1,913 1,890 1,907 314,700
2025/09/25 1,888 1,893 1,882 1,889 295,600
2025/09/24 1,889 1,900 1,881 1,888 346,700
2025/09/22 1,875 1,888 1,870 1,876 390,700
2025/09/19 1,890 1,908 1,876 1,876 648,900
2025/09/18 1,897 1,902 1,886 1,895 199,600
2025/09/17 1,914 1,917 1,893 1,897 193,300
2025/09/16 1,902 1,921 1,901 1,914 157,400
2025/09/12 1,913 1,920 1,897 1,902 258,500
2025/09/11 1,918 1,918 1,901 1,915 172,500
2025/09/10 1,925 1,933 1,913 1,919 242,500
2025/09/09 1,936 1,938 1,915 1,925 227,700
2025/09/08 1,937 1,937 1,916 1,936 172,000
2025/09/05 1,919 1,930 1,901 1,926 243,800
2025/09/04 1,905 1,912 1,894 1,908 243,100
2025/09/03 1,897 1,909 1,893 1,903 293,700
2025/09/02 1,870 1,897 1,867 1,893 271,000
2025/09/01 1,860 1,877 1,859 1,864 214,400

このページの先頭へ