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

テイツー(7610)の株価時系列情報

テイツー(7610)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
2026/06/04 129 130 129 130 151,000
2026/06/03 130 131 128 129 559,200
2026/06/02 128 131 127 129 963,800
2026/06/01 132 132 129 131 573,900
2026/05/29 130 133 130 132 340,900
2026/05/28 130 133 129 131 410,200
2026/05/27 130 131 129 130 296,500
2026/05/26 130 131 129 130 435,200
2026/05/25 133 133 129 131 608,700
2026/05/22 133 134 131 132 383,300
2026/05/21 131 133 131 132 567,800
2026/05/20 134 135 130 131 944,100
2026/05/19 136 137 134 134 610,100
2026/05/18 136 136 134 134 939,200
2026/05/15 140 142 135 135 1,590,500
2026/05/14 141 141 138 139 793,200
2026/05/13 139 143 139 141 1,258,200
2026/05/12 140 140 136 137 473,000
2026/05/11 140 141 139 139 258,800
2026/05/08 141 141 139 140 307,400
2026/05/07 140 141 140 140 211,500
2026/05/01 140 141 139 139 587,700
2026/04/30 139 141 139 140 717,300
2026/04/28 142 142 139 140 839,500
2026/04/27 142 142 140 141 1,024,700
2026/04/24 139 144 139 143 1,015,400
2026/04/23 143 143 139 139 876,600
2026/04/22 144 144 142 142 283,000
2026/04/21 145 146 143 144 630,000
2026/04/20 146 146 142 144 761,100
2026/04/17 143 145 143 145 749,500
2026/04/16 142 145 141 142 1,150,800
2026/04/15 142 143 138 142 2,834,800
2026/04/14 146 148 144 147 2,067,200
2026/04/13 144 145 141 145 1,566,600
2026/04/10 147 148 145 146 664,700
2026/04/09 150 151 147 148 673,300
2026/04/08 148 151 148 150 967,000
2026/04/07 147 148 145 146 671,200
2026/04/06 142 147 141 147 791,200
2026/04/03 142 143 140 142 421,000
2026/03/27 143 148 143 147 762,200
2026/03/26 148 148 144 144 479,400
2026/03/25 143 148 143 147 1,055,300
2026/03/24 141 143 140 143 638,100
2026/03/23 139 140 136 138 1,348,600
2026/03/19 145 146 142 142 1,124,700
2026/03/18 147 149 147 148 451,100
2026/03/17 146 148 145 146 801,100
2026/03/16 143 145 142 144 801,700
2026/03/13 143 144 141 141 936,400
2026/03/12 150 150 145 145 1,286,700
2026/03/11 150 154 149 151 1,185,200
2026/03/10 146 150 145 148 1,034,200
2026/03/09 144 144 139 144 1,900,700
2026/03/06 145 152 145 152 1,358,400
2026/03/05 144 147 143 145 1,753,100
2026/03/04 143 146 137 139 1,907,200
2026/03/03 152 153 147 147 2,077,800
2026/03/02 154 157 152 154 1,087,500
2026/02/27 150 157 149 157 1,800,300
2026/02/26 147 153 147 150 2,035,900
2026/02/25 150 152 147 148 1,704,600
2026/02/24 151 152 148 150 2,180,200
2026/02/20 155 156 151 152 1,450,300
2026/02/19 144 157 143 155 4,668,600
2026/02/18 144 145 139 142 2,592,600
2026/02/17 148 148 144 144 1,401,300
2026/02/16 145 149 145 148 1,054,000
2026/02/13 148 148 145 145 376,100
2026/02/12 147 148 144 147 774,000
2026/02/10 146 148 145 147 418,200
2026/02/09 145 146 144 146 581,200
2026/02/06 144 144 142 143 517,100
2026/02/05 145 146 144 144 333,100
2026/02/04 145 146 145 145 217,300
2026/02/03 146 148 145 146 395,400
2026/02/02 146 149 143 145 888,300
2026/01/30 147 148 145 145 386,600
2026/01/29 146 148 144 147 585,600
2026/01/28 146 146 144 145 259,900
2026/01/27 145 146 143 146 289,400
2026/01/26 146 146 143 145 460,500
2026/01/23 147 149 145 146 711,000
2026/01/22 149 150 145 146 1,171,300
2026/01/21 151 152 149 149 660,800
2026/01/20 150 153 149 152 854,000
2026/01/19 150 151 148 150 396,100
2026/01/16 153 153 148 150 1,117,800
2026/01/15 145 154 141 154 3,287,300
2026/01/14 150 151 147 148 1,465,900
2026/01/13 152 153 149 150 629,800
2026/01/09 148 152 147 150 819,200
2026/01/08 149 150 147 147 402,100
2026/01/07 151 151 148 148 679,100
2026/01/06 149 151 148 150 503,400
2026/01/05 151 152 148 149 620,800
2025/12/30 152 154 151 152 522,400
2025/12/29 153 154 151 152 824,800
2025/12/26 153 154 150 152 778,700
2025/12/25 150 154 149 153 1,264,200
2025/12/24 148 149 148 149 406,000
2025/12/23 147 149 147 148 476,700
2025/12/22 147 149 146 147 632,200
2025/12/19 141 146 141 146 1,239,100
2025/12/18 140 142 140 141 215,200
2025/12/17 141 141 138 140 355,000
2025/12/16 142 142 139 140 404,500
2025/12/15 140 142 138 142 451,900
2025/12/12 140 141 138 140 359,400
2025/12/11 143 143 139 140 559,700
2025/12/10 143 143 140 143 750,600
2025/12/09 142 145 142 143 812,400
2025/12/08 139 144 139 141 1,360,000
2025/12/05 137 138 136 138 599,300
2025/12/04 135 137 135 137 181,200
2025/12/03 136 136 134 135 471,000
2025/12/02 138 139 135 136 616,400
2025/12/01 137 138 135 138 634,800
2025/11/28 137 138 137 137 332,000
2025/11/27 137 139 136 138 685,900
2025/11/26 135 136 134 136 691,900
2025/11/25 136 136 134 135 424,600
2025/11/21 133 136 133 135 465,800
2025/11/20 134 135 133 133 319,600
2025/11/19 132 134 131 133 509,500
2025/11/18 133 134 132 132 365,700
2025/11/17 135 136 133 133 694,500
2025/11/14 136 138 135 136 742,400
2025/11/13 140 141 138 138 400,900
2025/11/12 135 141 135 140 1,561,400
2025/11/11 138 139 134 134 848,000
2025/11/10 138 139 136 137 576,200
2025/11/07 136 138 135 137 890,500
2025/11/06 135 136 134 135 583,700
2025/11/05 134 136 132 134 1,005,400
2025/11/04 134 136 132 135 1,083,800
2025/10/31 136 137 134 134 972,800
2025/10/30 135 137 133 135 1,568,600
2025/10/29 136 137 135 135 951,600
2025/10/28 140 140 136 136 969,200
2025/10/27 140 140 138 139 708,100
2025/10/24 143 143 139 139 640,000
2025/10/23 146 146 141 142 734,100
2025/10/22 145 148 145 146 1,774,700
2025/10/21 143 146 142 145 1,785,400
2025/10/20 139 144 139 143 1,829,700
2025/10/17 135 137 134 135 1,555,500
2025/10/16 142 142 133 135 3,083,300
2025/10/15 139 143 139 140 1,313,200
2025/10/14 141 141 137 138 1,152,900
2025/10/10 143 144 141 141 631,100
2025/10/09 146 146 142 143 1,225,100
2025/10/08 143 148 143 146 1,677,500
2025/10/07 143 143 140 140 634,700
2025/10/06 143 144 140 142 978,200
2025/10/03 140 143 139 142 546,000
2025/10/02 142 142 138 139 709,900
2025/10/01 144 145 140 140 1,353,200
2025/09/30 152 152 145 145 1,465,800
2025/09/29 154 155 153 153 399,900
2025/09/26 155 156 153 154 732,600
2025/09/25 153 156 153 155 770,300
2025/09/24 154 154 152 153 502,000
2025/09/22 152 154 150 153 1,013,100
2025/09/19 153 154 150 152 680,000
2025/09/18 154 156 151 152 796,000
2025/09/17 151 156 150 154 1,924,200
2025/09/16 147 151 146 151 1,020,400
2025/09/12 146 147 145 147 409,500
2025/09/11 148 148 145 146 627,300
2025/09/10 149 151 147 148 738,200
2025/09/09 149 154 149 151 1,443,700
2025/09/08 149 151 147 150 1,558,300
2025/09/05 145 149 143 146 1,151,800
2025/09/04 144 145 143 145 496,300
2025/09/03 142 146 141 145 816,000
2025/09/02 144 145 143 143 457,400
2025/09/01 145 147 142 144 932,100
2025/08/29 146 148 143 144 893,000
2025/08/28 145 148 144 147 753,600
2025/08/27 148 148 145 145 776,800
2025/08/26 148 150 147 148 756,400
2025/08/25 147 152 146 149 1,572,900
2025/08/22 147 149 145 145 548,200
2025/08/21 148 151 145 147 974,300
2025/08/20 150 150 145 148 1,518,700
2025/08/19 145 151 144 150 3,496,500
2025/08/18 142 146 140 145 1,787,900
2025/08/15 135 142 134 141 2,167,700
2025/08/14 137 138 135 135 1,473,200
2025/08/13 141 141 137 137 2,048,000
2025/08/12 142 143 141 141 720,400
2025/08/08 146 146 139 143 4,468,300
2025/08/07 154 158 154 156 1,269,500
2025/08/06 153 155 152 155 768,700
2025/08/05 152 156 152 153 1,548,500
2025/08/04 147 153 146 151 1,033,400
2025/08/01 145 152 144 151 2,041,300
2025/07/31 141 147 141 145 1,542,700

このページの先頭へ