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
2026/05/22 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

このページの先頭へ