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 |
|---|---|---|---|---|---|
| 2025/07/31 | 141 | 147 | 141 | 145 | 1,542,700 |
| 2025/07/30 | 141 | 142 | 140 | 141 | 341,400 |
| 2025/07/29 | 140 | 143 | 139 | 141 | 1,021,100 |
| 2025/07/28 | 142 | 144 | 139 | 140 | 1,184,300 |
| 2025/07/25 | 139 | 142 | 138 | 142 | 1,801,500 |
| 2025/07/24 | 138 | 140 | 137 | 139 | 1,196,800 |
| 2025/07/23 | 139 | 141 | 137 | 138 | 1,808,800 |
| 2025/07/22 | 136 | 141 | 132 | 136 | 2,890,400 |
| 2025/07/18 | 136 | 137 | 133 | 134 | 2,796,300 |
| 2025/07/17 | 138 | 139 | 136 | 136 | 2,076,900 |
| 2025/07/16 | 155 | 155 | 137 | 138 | 10,498,600 |
| 2025/07/15 | 155 | 155 | 151 | 153 | 2,041,000 |
| 2025/07/14 | 161 | 163 | 155 | 156 | 1,792,900 |
| 2025/07/11 | 157 | 164 | 157 | 161 | 1,730,500 |
| 2025/07/10 | 161 | 162 | 156 | 158 | 1,648,400 |
| 2025/07/09 | 157 | 162 | 156 | 160 | 2,251,500 |
| 2025/07/08 | 152 | 162 | 151 | 158 | 5,728,600 |
| 2025/07/07 | 144 | 151 | 144 | 147 | 2,577,800 |
| 2025/07/04 | 142 | 143 | 140 | 141 | 459,400 |
| 2025/07/03 | 143 | 144 | 139 | 141 | 859,900 |
| 2025/07/02 | 143 | 145 | 140 | 141 | 1,294,900 |
| 2025/07/01 | 144 | 146 | 140 | 144 | 1,164,900 |
| 2025/06/30 | 145 | 146 | 143 | 144 | 622,800 |
| 2025/06/27 | 148 | 150 | 144 | 145 | 985,300 |
| 2025/06/26 | 151 | 153 | 147 | 148 | 868,000 |
| 2025/06/25 | 156 | 156 | 148 | 150 | 2,500,200 |
| 2025/06/24 | 155 | 161 | 154 | 157 | 3,201,300 |
| 2025/06/23 | 153 | 161 | 151 | 154 | 1,792,100 |
| 2025/06/20 | 153 | 156 | 149 | 153 | 1,571,600 |
| 2025/06/19 | 143 | 160 | 142 | 153 | 5,482,900 |
| 2025/06/18 | 142 | 147 | 142 | 142 | 1,102,500 |
| 2025/06/17 | 138 | 143 | 137 | 143 | 844,000 |
| 2025/06/16 | 137 | 139 | 137 | 137 | 352,300 |
| 2025/06/13 | 139 | 140 | 136 | 136 | 1,029,900 |
| 2025/06/12 | 139 | 141 | 137 | 139 | 1,085,000 |
| 2025/06/11 | 143 | 143 | 138 | 139 | 1,064,000 |
| 2025/06/10 | 142 | 146 | 141 | 143 | 990,500 |
| 2025/06/09 | 153 | 154 | 139 | 143 | 3,704,600 |
| 2025/06/06 | 155 | 156 | 153 | 156 | 579,000 |
| 2025/06/05 | 148 | 157 | 148 | 154 | 2,786,300 |
| 2025/06/04 | 148 | 150 | 148 | 148 | 227,000 |
| 2025/06/03 | 148 | 150 | 146 | 148 | 366,900 |
| 2025/06/02 | 149 | 149 | 147 | 148 | 359,400 |
| 2025/05/30 | 145 | 149 | 145 | 147 | 617,000 |
| 2025/05/29 | 150 | 150 | 145 | 147 | 717,400 |
| 2025/05/28 | 149 | 152 | 147 | 149 | 889,300 |
| 2025/05/27 | 146 | 149 | 146 | 149 | 577,000 |
| 2025/05/26 | 146 | 148 | 145 | 145 | 470,300 |
| 2025/05/23 | 147 | 148 | 143 | 145 | 994,300 |
| 2025/05/22 | 140 | 150 | 140 | 147 | 2,154,000 |
| 2025/05/21 | 141 | 142 | 139 | 141 | 529,800 |
| 2025/05/20 | 141 | 142 | 139 | 141 | 660,700 |
| 2025/05/19 | 141 | 142 | 140 | 142 | 483,000 |
| 2025/05/16 | 139 | 144 | 139 | 142 | 941,400 |
| 2025/05/15 | 140 | 144 | 138 | 140 | 1,356,000 |
| 2025/05/14 | 139 | 143 | 139 | 142 | 1,001,200 |
| 2025/05/13 | 142 | 145 | 139 | 139 | 995,800 |
| 2025/05/12 | 144 | 144 | 138 | 141 | 1,909,600 |
| 2025/05/09 | 139 | 145 | 138 | 144 | 2,052,700 |
| 2025/05/08 | 153 | 154 | 141 | 142 | 4,243,900 |
| 2025/05/07 | 145 | 157 | 145 | 155 | 6,283,600 |
| 2025/05/02 | 148 | 150 | 143 | 147 | 2,307,300 |
| 2025/05/01 | 152 | 155 | 150 | 150 | 958,300 |
| 2025/04/30 | 153 | 153 | 148 | 150 | 1,194,000 |
| 2025/04/28 | 152 | 156 | 148 | 152 | 3,134,800 |
| 2025/04/25 | 147 | 149 | 144 | 149 | 1,372,700 |
| 2025/04/24 | 147 | 151 | 145 | 147 | 3,584,500 |
| 2025/04/23 | 143 | 149 | 141 | 146 | 3,723,000 |
| 2025/04/22 | 142 | 144 | 140 | 140 | 1,078,800 |
| 2025/04/21 | 147 | 147 | 142 | 142 | 1,120,900 |
| 2025/04/18 | 145 | 151 | 145 | 146 | 2,996,900 |
| 2025/04/17 | 147 | 147 | 141 | 145 | 3,496,100 |
| 2025/04/16 | 144 | 150 | 139 | 145 | 5,056,700 |
| 2025/04/15 | 130 | 147 | 129 | 143 | 11,322,700 |
| 2025/04/14 | 128 | 129 | 124 | 126 | 1,671,800 |
| 2025/04/11 | 115 | 123 | 115 | 122 | 1,057,000 |
| 2025/04/10 | 118 | 120 | 116 | 119 | 1,401,800 |
| 2025/04/09 | 113 | 116 | 109 | 111 | 1,719,200 |
| 2025/04/08 | 110 | 118 | 110 | 118 | 1,053,100 |
| 2025/04/07 | 102 | 109 | 101 | 103 | 1,845,100 |
| 2025/04/04 | 115 | 118 | 110 | 115 | 4,221,000 |
| 2025/04/03 | 113 | 120 | 112 | 119 | 2,811,500 |
| 2025/04/02 | 123 | 123 | 119 | 120 | 1,221,500 |
| 2025/04/01 | 129 | 130 | 124 | 125 | 1,360,900 |
| 2025/03/31 | 131 | 132 | 128 | 128 | 1,341,900 |
| 2025/03/28 | 133 | 137 | 133 | 134 | 1,597,000 |
| 2025/03/27 | 130 | 133 | 129 | 133 | 1,466,700 |
| 2025/03/26 | 127 | 131 | 127 | 130 | 2,005,300 |
| 2025/03/25 | 127 | 129 | 125 | 126 | 1,259,500 |
| 2025/03/24 | 124 | 127 | 123 | 127 | 670,600 |
| 2025/03/21 | 124 | 126 | 124 | 125 | 583,700 |
| 2025/03/19 | 126 | 127 | 124 | 124 | 777,300 |
| 2025/03/18 | 126 | 128 | 124 | 126 | 1,653,900 |
| 2025/03/17 | 123 | 124 | 121 | 124 | 757,900 |
| 2025/03/14 | 118 | 122 | 117 | 122 | 820,600 |
| 2025/03/13 | 119 | 120 | 118 | 119 | 640,900 |
| 2025/03/12 | 117 | 120 | 116 | 118 | 1,018,900 |
| 2025/03/11 | 121 | 121 | 116 | 117 | 1,847,100 |
| 2025/03/10 | 122 | 124 | 122 | 124 | 533,200 |
| 2025/03/07 | 123 | 125 | 121 | 122 | 958,600 |
| 2025/03/06 | 122 | 125 | 121 | 124 | 1,211,200 |
| 2025/03/05 | 121 | 123 | 117 | 121 | 1,277,300 |
| 2025/03/04 | 121 | 122 | 116 | 121 | 2,990,100 |
| 2025/03/03 | 123 | 125 | 120 | 123 | 1,282,800 |
| 2025/02/28 | 124 | 126 | 119 | 123 | 4,332,600 |
| 2025/02/27 | 128 | 130 | 127 | 127 | 1,138,400 |
| 2025/02/26 | 137 | 138 | 132 | 137 | 1,119,000 |
| 2025/02/25 | 134 | 138 | 133 | 137 | 813,600 |
| 2025/02/21 | 136 | 136 | 133 | 134 | 924,800 |
| 2025/02/20 | 133 | 136 | 133 | 135 | 1,008,400 |
| 2025/02/19 | 133 | 135 | 132 | 133 | 981,800 |
| 2025/02/18 | 136 | 137 | 132 | 134 | 1,332,100 |
| 2025/02/17 | 141 | 142 | 136 | 136 | 1,100,100 |
| 2025/02/14 | 141 | 146 | 139 | 141 | 1,591,900 |
| 2025/02/13 | 143 | 143 | 140 | 141 | 1,406,100 |
| 2025/02/12 | 129 | 144 | 127 | 144 | 4,194,100 |
| 2025/02/10 | 125 | 133 | 125 | 129 | 1,599,500 |
| 2025/02/07 | 129 | 131 | 126 | 127 | 1,111,600 |
| 2025/02/06 | 130 | 131 | 127 | 129 | 1,116,000 |
| 2025/02/05 | 131 | 133 | 129 | 130 | 745,400 |
| 2025/02/04 | 132 | 136 | 130 | 130 | 1,641,300 |
| 2025/02/03 | 137 | 137 | 131 | 131 | 2,210,200 |
| 2025/01/31 | 137 | 142 | 137 | 137 | 1,776,600 |
| 2025/01/30 | 138 | 141 | 136 | 137 | 1,159,900 |
| 2025/01/29 | 141 | 142 | 136 | 138 | 1,308,600 |
| 2025/01/28 | 141 | 145 | 137 | 141 | 3,130,800 |
| 2025/01/27 | 138 | 142 | 137 | 140 | 3,198,800 |
| 2025/01/24 | 126 | 138 | 125 | 137 | 5,560,900 |
| 2025/01/23 | 131 | 136 | 128 | 129 | 2,158,600 |
| 2025/01/22 | 129 | 133 | 128 | 132 | 1,523,600 |
| 2025/01/21 | 127 | 130 | 123 | 129 | 5,019,500 |
| 2025/01/20 | 134 | 137 | 128 | 128 | 3,067,000 |
| 2025/01/17 | 131 | 137 | 129 | 133 | 4,562,300 |
| 2025/01/16 | 127 | 134 | 127 | 132 | 5,877,300 |
| 2025/01/15 | 120 | 128 | 119 | 127 | 7,646,600 |
| 2025/01/14 | 119 | 121 | 114 | 115 | 3,655,700 |
| 2025/01/10 | 115 | 127 | 112 | 123 | 10,775,400 |
| 2025/01/09 | 112 | 120 | 111 | 116 | 5,226,800 |
| 2025/01/08 | 114 | 117 | 110 | 112 | 2,007,700 |
| 2025/01/07 | 120 | 120 | 112 | 115 | 3,308,400 |
| 2025/01/06 | 110 | 119 | 109 | 117 | 7,380,100 |
| 2024/12/30 | 101 | 109 | 101 | 105 | 2,215,700 |
| 2024/12/27 | 99 | 101 | 98 | 99 | 1,022,800 |
| 2024/12/26 | 95 | 99 | 95 | 99 | 865,700 |
| 2024/12/25 | 96 | 97 | 94 | 95 | 1,204,100 |
| 2024/12/24 | 94 | 95 | 94 | 95 | 365,800 |
| 2024/12/23 | 95 | 95 | 94 | 94 | 420,100 |
| 2024/12/20 | 95 | 96 | 94 | 95 | 402,600 |
| 2024/12/19 | 94 | 96 | 94 | 94 | 461,100 |
| 2024/12/18 | 96 | 96 | 95 | 95 | 191,100 |
| 2024/12/17 | 95 | 96 | 95 | 95 | 278,400 |
| 2024/12/16 | 95 | 96 | 95 | 95 | 355,900 |
| 2024/12/13 | 96 | 96 | 94 | 96 | 482,500 |
| 2024/12/12 | 95 | 96 | 95 | 95 | 389,200 |
| 2024/12/11 | 96 | 96 | 95 | 96 | 235,800 |
| 2024/12/10 | 97 | 97 | 95 | 95 | 385,100 |
| 2024/12/09 | 95 | 97 | 95 | 95 | 475,300 |
| 2024/12/06 | 96 | 97 | 95 | 96 | 383,300 |
| 2024/12/05 | 97 | 97 | 96 | 96 | 285,500 |
| 2024/12/04 | 97 | 98 | 95 | 97 | 1,031,600 |
| 2024/12/03 | 99 | 99 | 97 | 98 | 282,000 |
| 2024/12/02 | 98 | 99 | 98 | 98 | 375,800 |
| 2024/11/29 | 99 | 99 | 97 | 98 | 467,900 |
| 2024/11/28 | 98 | 99 | 97 | 98 | 366,800 |
| 2024/11/27 | 100 | 100 | 97 | 97 | 534,800 |
| 2024/11/26 | 100 | 101 | 99 | 100 | 856,900 |
| 2024/11/25 | 100 | 101 | 98 | 100 | 845,100 |
| 2024/11/22 | 99 | 100 | 98 | 99 | 597,900 |
| 2024/11/21 | 98 | 99 | 97 | 98 | 406,800 |
| 2024/11/20 | 97 | 98 | 97 | 97 | 249,900 |
| 2024/11/19 | 96 | 98 | 96 | 97 | 438,400 |
| 2024/11/18 | 95 | 97 | 94 | 96 | 483,000 |
| 2024/11/15 | 96 | 97 | 94 | 96 | 879,500 |
| 2024/11/14 | 98 | 99 | 96 | 96 | 639,600 |
| 2024/11/13 | 99 | 100 | 98 | 98 | 660,100 |
| 2024/11/12 | 99 | 101 | 98 | 100 | 794,100 |
| 2024/11/11 | 95 | 101 | 95 | 98 | 1,487,100 |
| 2024/11/08 | 97 | 98 | 95 | 95 | 561,100 |
| 2024/11/07 | 95 | 97 | 95 | 97 | 962,800 |
| 2024/11/06 | 95 | 95 | 93 | 93 | 572,700 |
| 2024/11/05 | 95 | 95 | 93 | 93 | 806,200 |
| 2024/11/01 | 96 | 96 | 94 | 95 | 697,700 |
| 2024/10/31 | 95 | 96 | 94 | 96 | 729,000 |
| 2024/10/30 | 95 | 95 | 94 | 95 | 470,800 |
| 2024/10/29 | 93 | 95 | 93 | 95 | 517,000 |
| 2024/10/28 | 90 | 93 | 90 | 93 | 604,700 |
| 2024/10/25 | 92 | 92 | 89 | 91 | 879,200 |
| 2024/10/24 | 92 | 93 | 91 | 92 | 695,100 |
| 2024/10/23 | 94 | 95 | 92 | 94 | 682,200 |
| 2024/10/22 | 97 | 97 | 94 | 95 | 694,800 |
| 2024/10/21 | 93 | 97 | 93 | 97 | 926,400 |
| 2024/10/18 | 95 | 95 | 93 | 93 | 452,100 |
| 2024/10/17 | 93 | 95 | 93 | 94 | 863,600 |
| 2024/10/16 | 88 | 92 | 88 | 92 | 1,091,700 |
| 2024/10/15 | 90 | 91 | 88 | 91 | 769,000 |
| 2024/10/11 | 91 | 92 | 90 | 90 | 404,600 |
| 2024/10/10 | 92 | 93 | 90 | 91 | 905,200 |
| 2024/10/09 | 93 | 94 | 92 | 92 | 478,500 |
| 2024/10/08 | 95 | 95 | 93 | 93 | 541,800 |
| 2024/10/07 | 95 | 96 | 95 | 95 | 342,200 |