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 |
|---|---|---|---|---|---|
| 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 |
| 2024/08/16 | 1,890 | 1,896 | 1,854 | 1,868 | 239,200 |
| 2024/08/15 | 1,841 | 1,871 | 1,840 | 1,865 | 229,200 |
| 2024/08/14 | 1,808 | 1,835 | 1,805 | 1,832 | 326,500 |
| 2024/08/13 | 1,823 | 1,830 | 1,771 | 1,808 | 452,700 |
| 2024/08/09 | 1,830 | 1,830 | 1,777 | 1,802 | 339,100 |
| 2024/08/08 | 1,792 | 1,831 | 1,792 | 1,797 | 237,800 |
| 2024/08/07 | 1,788 | 1,848 | 1,772 | 1,796 | 362,300 |
| 2024/08/06 | 1,811 | 1,863 | 1,773 | 1,809 | 425,700 |
| 2024/08/05 | 1,765 | 1,775 | 1,651 | 1,661 | 614,800 |
| 2024/08/02 | 1,894 | 1,901 | 1,844 | 1,869 | 466,900 |
| 2024/08/01 | 1,973 | 1,995 | 1,936 | 1,957 | 382,600 |
| 2024/07/31 | 1,982 | 2,014 | 1,971 | 2,011 | 769,500 |
| 2024/07/30 | 1,980 | 1,990 | 1,974 | 1,983 | 317,800 |
| 2024/07/29 | 1,971 | 1,990 | 1,962 | 1,980 | 233,100 |
| 2024/07/26 | 1,941 | 1,971 | 1,941 | 1,949 | 348,400 |
| 2024/07/25 | 1,925 | 1,943 | 1,914 | 1,937 | 331,800 |
| 2024/07/24 | 1,955 | 1,964 | 1,935 | 1,939 | 201,100 |
| 2024/07/23 | 1,954 | 1,974 | 1,952 | 1,964 | 253,900 |
| 2024/07/22 | 1,958 | 1,960 | 1,947 | 1,947 | 202,900 |
| 2024/07/19 | 1,962 | 1,969 | 1,950 | 1,964 | 218,300 |
| 2024/07/18 | 1,975 | 1,986 | 1,963 | 1,963 | 258,600 |
| 2024/07/17 | 1,983 | 1,996 | 1,980 | 1,983 | 177,200 |
| 2024/07/16 | 1,979 | 1,990 | 1,978 | 1,978 | 201,000 |
| 2024/07/12 | 1,970 | 1,977 | 1,966 | 1,969 | 191,500 |
| 2024/07/11 | 1,969 | 1,978 | 1,956 | 1,966 | 323,800 |
| 2024/07/10 | 1,927 | 1,955 | 1,927 | 1,955 | 268,400 |
| 2024/07/09 | 1,923 | 1,934 | 1,913 | 1,927 | 197,800 |
| 2024/07/08 | 1,915 | 1,929 | 1,905 | 1,915 | 186,700 |
| 2024/07/05 | 1,943 | 1,947 | 1,913 | 1,916 | 224,600 |
| 2024/07/04 | 1,935 | 1,946 | 1,926 | 1,942 | 148,400 |
| 2024/07/03 | 1,911 | 1,940 | 1,907 | 1,935 | 262,600 |
| 2024/07/02 | 1,913 | 1,918 | 1,899 | 1,911 | 283,300 |
| 2024/07/01 | 1,922 | 1,934 | 1,910 | 1,925 | 261,800 |
| 2024/06/28 | 1,915 | 1,916 | 1,896 | 1,906 | 240,800 |
| 2024/06/27 | 1,905 | 1,917 | 1,899 | 1,903 | 192,900 |
| 2024/06/26 | 1,923 | 1,930 | 1,905 | 1,905 | 265,900 |
| 2024/06/25 | 1,900 | 1,933 | 1,897 | 1,923 | 388,300 |
| 2024/06/24 | 1,864 | 1,896 | 1,852 | 1,882 | 401,100 |
| 2024/06/21 | 1,868 | 1,876 | 1,840 | 1,840 | 615,000 |
| 2024/06/20 | 1,860 | 1,869 | 1,850 | 1,863 | 238,700 |
| 2024/06/19 | 1,862 | 1,870 | 1,854 | 1,857 | 199,800 |
| 2024/06/18 | 1,861 | 1,881 | 1,855 | 1,862 | 317,900 |
| 2024/06/17 | 1,859 | 1,860 | 1,833 | 1,850 | 373,900 |
| 2024/06/14 | 1,844 | 1,870 | 1,837 | 1,869 | 355,200 |
| 2024/06/13 | 1,869 | 1,870 | 1,856 | 1,860 | 262,800 |
| 2024/06/12 | 1,865 | 1,871 | 1,850 | 1,866 | 318,100 |
| 2024/06/11 | 1,870 | 1,870 | 1,842 | 1,845 | 306,700 |
| 2024/06/10 | 1,851 | 1,876 | 1,851 | 1,870 | 335,100 |
| 2024/06/07 | 1,835 | 1,847 | 1,830 | 1,842 | 228,800 |
| 2024/06/06 | 1,846 | 1,849 | 1,821 | 1,831 | 231,400 |
| 2024/06/05 | 1,838 | 1,848 | 1,829 | 1,837 | 293,200 |
| 2024/06/04 | 1,856 | 1,871 | 1,846 | 1,866 | 330,600 |
| 2024/06/03 | 1,883 | 1,910 | 1,874 | 1,877 | 311,300 |
| 2024/05/31 | 1,873 | 1,888 | 1,851 | 1,874 | 639,400 |
| 2024/05/30 | 1,862 | 1,873 | 1,841 | 1,873 | 299,800 |
| 2024/05/29 | 1,870 | 1,890 | 1,864 | 1,872 | 342,700 |
| 2024/05/28 | 1,860 | 1,891 | 1,857 | 1,889 | 272,900 |
| 2024/05/27 | 1,867 | 1,872 | 1,842 | 1,861 | 246,300 |
| 2024/05/24 | 1,831 | 1,845 | 1,827 | 1,845 | 283,000 |
| 2024/05/23 | 1,815 | 1,837 | 1,812 | 1,837 | 447,500 |
| 2024/05/22 | 1,822 | 1,832 | 1,813 | 1,818 | 334,800 |
| 2024/05/21 | 1,817 | 1,829 | 1,809 | 1,811 | 287,000 |
| 2024/05/20 | 1,804 | 1,817 | 1,797 | 1,805 | 206,700 |
| 2024/05/17 | 1,771 | 1,794 | 1,769 | 1,792 | 269,800 |
| 2024/05/16 | 1,772 | 1,782 | 1,762 | 1,775 | 429,500 |
| 2024/05/15 | 1,780 | 1,811 | 1,774 | 1,775 | 466,300 |
| 2024/05/14 | 1,767 | 1,803 | 1,763 | 1,789 | 629,100 |
| 2024/05/13 | 1,775 | 1,787 | 1,740 | 1,743 | 1,298,800 |
| 2024/05/10 | 1,924 | 1,949 | 1,918 | 1,937 | 319,100 |
| 2024/05/09 | 1,918 | 1,946 | 1,913 | 1,924 | 225,900 |
| 2024/05/08 | 1,927 | 1,939 | 1,910 | 1,918 | 297,700 |
| 2024/05/07 | 1,923 | 1,939 | 1,914 | 1,927 | 258,000 |
| 2024/05/02 | 1,923 | 1,929 | 1,908 | 1,923 | 148,800 |
| 2024/05/01 | 1,936 | 1,940 | 1,914 | 1,921 | 240,700 |
| 2024/04/30 | 1,927 | 1,945 | 1,910 | 1,943 | 291,500 |
| 2024/04/26 | 1,900 | 1,911 | 1,876 | 1,898 | 340,700 |
| 2024/04/25 | 1,906 | 1,933 | 1,902 | 1,905 | 157,500 |
| 2024/04/24 | 1,920 | 1,950 | 1,912 | 1,941 | 234,700 |
| 2024/04/23 | 1,935 | 1,939 | 1,911 | 1,915 | 195,000 |
| 2024/04/22 | 1,927 | 1,945 | 1,924 | 1,937 | 205,000 |
| 2024/04/19 | 1,918 | 1,921 | 1,874 | 1,889 | 240,300 |
| 2024/04/18 | 1,912 | 1,941 | 1,904 | 1,929 | 175,900 |
| 2024/04/17 | 1,930 | 1,934 | 1,892 | 1,907 | 200,300 |
| 2024/04/16 | 1,954 | 1,957 | 1,924 | 1,930 | 195,700 |
| 2024/04/15 | 1,950 | 1,962 | 1,939 | 1,955 | 127,700 |
| 2024/04/12 | 1,973 | 1,982 | 1,965 | 1,965 | 155,900 |
| 2024/04/11 | 1,953 | 1,969 | 1,937 | 1,968 | 285,500 |
| 2024/04/10 | 1,987 | 1,995 | 1,974 | 1,980 | 325,100 |
| 2024/04/09 | 2,000 | 2,022 | 1,993 | 1,997 | 206,400 |
| 2024/04/08 | 1,981 | 1,998 | 1,962 | 1,998 | 233,900 |
| 2024/04/05 | 1,957 | 1,969 | 1,943 | 1,959 | 153,200 |
| 2024/04/04 | 1,990 | 2,007 | 1,957 | 1,961 | 308,200 |
| 2024/04/03 | 1,951 | 1,985 | 1,950 | 1,970 | 343,000 |
| 2024/04/02 | 1,976 | 1,976 | 1,946 | 1,952 | 254,600 |
| 2024/04/01 | 2,011 | 2,035 | 1,961 | 1,978 | 386,000 |
| 2024/03/29 | 1,935 | 2,019 | 1,935 | 2,011 | 461,700 |
| 2024/03/28 | 1,970 | 1,972 | 1,911 | 1,918 | 386,300 |
| 2024/03/27 | 2,015 | 2,033 | 2,010 | 2,011 | 548,600 |
| 2024/03/26 | 2,028 | 2,028 | 2,001 | 2,001 | 358,600 |
| 2024/03/25 | 2,043 | 2,051 | 2,021 | 2,022 | 343,400 |
| 2024/03/22 | 2,048 | 2,061 | 2,028 | 2,052 | 377,900 |
| 2024/03/21 | 2,033 | 2,045 | 2,011 | 2,034 | 427,100 |
| 2024/03/19 | 1,980 | 2,010 | 1,978 | 2,001 | 362,000 |
| 2024/03/18 | 1,969 | 1,994 | 1,962 | 1,972 | 389,500 |
| 2024/03/15 | 1,925 | 1,946 | 1,909 | 1,929 | 820,800 |
| 2024/03/14 | 1,920 | 1,928 | 1,910 | 1,924 | 350,700 |
| 2024/03/13 | 1,949 | 1,956 | 1,911 | 1,924 | 238,600 |
| 2024/03/12 | 1,902 | 1,929 | 1,883 | 1,929 | 303,500 |
| 2024/03/11 | 1,930 | 1,931 | 1,885 | 1,904 | 339,200 |
| 2024/03/08 | 1,920 | 1,956 | 1,915 | 1,949 | 307,500 |
| 2024/03/07 | 1,950 | 1,958 | 1,911 | 1,929 | 423,900 |
| 2024/03/06 | 1,920 | 1,939 | 1,912 | 1,937 | 310,600 |
| 2024/03/05 | 1,920 | 1,925 | 1,898 | 1,911 | 270,300 |
| 2024/03/04 | 1,945 | 1,945 | 1,922 | 1,933 | 271,000 |
| 2024/03/01 | 1,929 | 1,965 | 1,928 | 1,956 | 235,300 |
| 2024/02/29 | 1,955 | 1,955 | 1,926 | 1,937 | 308,800 |
| 2024/02/28 | 1,961 | 1,973 | 1,938 | 1,941 | 241,400 |
| 2024/02/27 | 1,970 | 1,985 | 1,954 | 1,958 | 151,600 |
| 2024/02/26 | 1,970 | 1,982 | 1,956 | 1,960 | 237,100 |
| 2024/02/22 | 1,968 | 1,982 | 1,953 | 1,970 | 170,600 |
| 2024/02/21 | 1,950 | 1,959 | 1,936 | 1,957 | 160,800 |
| 2024/02/20 | 1,950 | 1,968 | 1,950 | 1,962 | 172,500 |
| 2024/02/19 | 1,963 | 1,971 | 1,938 | 1,950 | 245,400 |
| 2024/02/16 | 1,960 | 1,972 | 1,943 | 1,970 | 222,100 |
| 2024/02/15 | 1,962 | 1,968 | 1,915 | 1,943 | 378,900 |
| 2024/02/14 | 1,980 | 1,986 | 1,931 | 1,945 | 342,100 |
| 2024/02/13 | 1,904 | 1,989 | 1,903 | 1,986 | 730,400 |
| 2024/02/09 | 1,915 | 1,917 | 1,896 | 1,905 | 425,400 |
| 2024/02/08 | 1,936 | 1,947 | 1,920 | 1,925 | 280,900 |
| 2024/02/07 | 1,910 | 1,951 | 1,910 | 1,934 | 234,600 |
| 2024/02/06 | 1,918 | 1,923 | 1,901 | 1,916 | 237,000 |
| 2024/02/05 | 1,919 | 1,945 | 1,915 | 1,930 | 340,200 |
| 2024/02/02 | 1,898 | 1,898 | 1,869 | 1,886 | 212,400 |
| 2024/02/01 | 1,885 | 1,906 | 1,884 | 1,900 | 363,300 |
| 2024/01/31 | 1,860 | 1,883 | 1,860 | 1,881 | 344,000 |
| 2024/01/30 | 1,855 | 1,878 | 1,851 | 1,868 | 353,600 |
| 2024/01/29 | 1,859 | 1,880 | 1,854 | 1,861 | 351,300 |
| 2024/01/26 | 1,845 | 1,865 | 1,838 | 1,847 | 451,700 |
| 2024/01/25 | 1,818 | 1,846 | 1,814 | 1,846 | 456,900 |
| 2024/01/24 | 1,819 | 1,827 | 1,813 | 1,826 | 543,200 |
| 2024/01/23 | 1,840 | 1,846 | 1,816 | 1,819 | 375,300 |
| 2024/01/22 | 1,840 | 1,846 | 1,835 | 1,840 | 299,900 |
| 2024/01/19 | 1,828 | 1,833 | 1,806 | 1,815 | 378,000 |
| 2024/01/18 | 1,817 | 1,827 | 1,814 | 1,824 | 371,500 |
| 2024/01/17 | 1,817 | 1,832 | 1,808 | 1,812 | 479,400 |
| 2024/01/16 | 1,816 | 1,827 | 1,805 | 1,816 | 386,000 |
| 2024/01/15 | 1,814 | 1,831 | 1,813 | 1,813 | 244,000 |
| 2024/01/12 | 1,823 | 1,831 | 1,805 | 1,813 | 214,800 |
| 2024/01/11 | 1,845 | 1,857 | 1,820 | 1,821 | 433,400 |
| 2024/01/10 | 1,796 | 1,827 | 1,796 | 1,822 | 470,800 |
| 2024/01/09 | 1,790 | 1,793 | 1,772 | 1,793 | 299,800 |
| 2024/01/05 | 1,751 | 1,754 | 1,733 | 1,751 | 238,400 |
| 2024/01/04 | 1,710 | 1,739 | 1,689 | 1,739 | 281,400 |