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 |
|---|---|---|---|---|---|
| 2024/07/26 | 103 | 104 | 101 | 101 | 736,100 |
| 2024/07/25 | 104 | 106 | 103 | 103 | 905,100 |
| 2024/07/24 | 107 | 108 | 105 | 105 | 508,700 |
| 2024/07/23 | 108 | 109 | 107 | 107 | 522,900 |
| 2024/07/22 | 111 | 111 | 108 | 108 | 544,400 |
| 2024/07/19 | 111 | 111 | 110 | 111 | 301,200 |
| 2024/07/18 | 109 | 114 | 108 | 111 | 983,600 |
| 2024/07/17 | 109 | 110 | 107 | 109 | 2,411,600 |
| 2024/07/16 | 115 | 116 | 114 | 116 | 810,900 |
| 2024/07/12 | 114 | 116 | 114 | 115 | 481,600 |
| 2024/07/11 | 117 | 117 | 114 | 116 | 896,900 |
| 2024/07/10 | 117 | 118 | 116 | 116 | 440,900 |
| 2024/07/09 | 117 | 118 | 117 | 117 | 325,000 |
| 2024/07/08 | 118 | 119 | 117 | 117 | 457,000 |
| 2024/07/05 | 118 | 119 | 117 | 117 | 365,100 |
| 2024/07/04 | 118 | 118 | 117 | 118 | 427,200 |
| 2024/07/03 | 117 | 118 | 117 | 118 | 291,200 |
| 2024/07/02 | 119 | 119 | 117 | 118 | 384,000 |
| 2024/07/01 | 120 | 120 | 118 | 118 | 281,500 |
| 2024/06/28 | 121 | 121 | 118 | 120 | 429,000 |
| 2024/06/27 | 119 | 123 | 119 | 120 | 717,800 |
| 2024/06/26 | 119 | 120 | 119 | 119 | 425,400 |
| 2024/06/25 | 118 | 119 | 117 | 119 | 306,900 |
| 2024/06/24 | 118 | 119 | 116 | 117 | 331,000 |
| 2024/06/21 | 115 | 120 | 115 | 118 | 677,100 |
| 2024/06/20 | 116 | 117 | 115 | 115 | 211,600 |
| 2024/06/19 | 116 | 117 | 115 | 115 | 289,200 |
| 2024/06/18 | 116 | 117 | 115 | 117 | 363,600 |
| 2024/06/17 | 118 | 118 | 114 | 116 | 905,800 |
| 2024/06/14 | 116 | 119 | 116 | 118 | 532,000 |
| 2024/06/13 | 119 | 120 | 116 | 116 | 604,300 |
| 2024/06/12 | 119 | 121 | 119 | 119 | 343,300 |
| 2024/06/11 | 120 | 120 | 118 | 119 | 496,700 |
| 2024/06/10 | 120 | 121 | 118 | 119 | 721,200 |
| 2024/06/07 | 120 | 121 | 120 | 120 | 148,100 |
| 2024/06/06 | 122 | 122 | 120 | 121 | 456,200 |
| 2024/06/05 | 122 | 124 | 121 | 122 | 440,400 |
| 2024/06/04 | 120 | 123 | 120 | 123 | 406,900 |
| 2024/06/03 | 122 | 122 | 120 | 121 | 409,100 |
| 2024/05/31 | 121 | 123 | 121 | 122 | 249,900 |
| 2024/05/30 | 121 | 123 | 121 | 121 | 549,900 |
| 2024/05/29 | 121 | 123 | 121 | 123 | 329,000 |
| 2024/05/28 | 122 | 124 | 121 | 121 | 421,300 |
| 2024/05/27 | 122 | 123 | 122 | 122 | 200,100 |
| 2024/05/24 | 122 | 124 | 121 | 124 | 556,200 |
| 2024/05/23 | 124 | 124 | 123 | 123 | 263,100 |
| 2024/05/22 | 126 | 126 | 124 | 124 | 454,900 |
| 2024/05/21 | 127 | 128 | 126 | 126 | 337,100 |
| 2024/05/20 | 127 | 129 | 127 | 127 | 301,500 |
| 2024/05/17 | 126 | 129 | 126 | 128 | 304,200 |
| 2024/05/16 | 128 | 128 | 125 | 127 | 597,300 |
| 2024/05/15 | 129 | 130 | 128 | 128 | 239,000 |
| 2024/05/14 | 129 | 131 | 128 | 130 | 311,900 |
| 2024/05/13 | 128 | 130 | 128 | 129 | 240,700 |
| 2024/05/10 | 130 | 130 | 128 | 128 | 309,800 |
| 2024/05/09 | 131 | 132 | 129 | 129 | 501,100 |
| 2024/05/08 | 131 | 133 | 131 | 132 | 439,800 |
| 2024/05/07 | 131 | 133 | 130 | 132 | 580,600 |
| 2024/05/02 | 129 | 131 | 129 | 131 | 220,600 |
| 2024/05/01 | 129 | 131 | 128 | 129 | 609,200 |
| 2024/04/30 | 128 | 130 | 128 | 129 | 574,900 |
| 2024/04/26 | 126 | 128 | 126 | 127 | 752,500 |
| 2024/04/25 | 129 | 131 | 127 | 128 | 701,000 |
| 2024/04/24 | 127 | 132 | 126 | 129 | 1,653,500 |
| 2024/04/23 | 124 | 127 | 124 | 125 | 549,300 |
| 2024/04/22 | 124 | 124 | 122 | 124 | 532,800 |
| 2024/04/19 | 125 | 127 | 123 | 123 | 809,900 |
| 2024/04/18 | 123 | 127 | 123 | 125 | 862,400 |
| 2024/04/17 | 123 | 124 | 121 | 123 | 1,144,100 |
| 2024/04/16 | 127 | 127 | 123 | 124 | 1,793,000 |
| 2024/04/15 | 128 | 132 | 127 | 131 | 2,040,000 |
| 2024/04/12 | 125 | 129 | 125 | 126 | 1,672,100 |
| 2024/04/11 | 121 | 126 | 120 | 125 | 2,273,300 |
| 2024/04/10 | 124 | 126 | 124 | 125 | 349,700 |
| 2024/04/09 | 123 | 125 | 123 | 125 | 328,200 |
| 2024/04/08 | 122 | 124 | 122 | 122 | 304,400 |
| 2024/04/05 | 121 | 123 | 120 | 122 | 390,300 |
| 2024/04/04 | 123 | 124 | 121 | 122 | 419,300 |
| 2024/04/03 | 124 | 124 | 122 | 122 | 696,400 |
| 2024/04/02 | 125 | 126 | 124 | 124 | 747,300 |
| 2024/04/01 | 127 | 128 | 125 | 127 | 1,066,500 |
| 2024/03/29 | 123 | 128 | 123 | 128 | 1,387,100 |
| 2024/03/28 | 122 | 125 | 122 | 123 | 584,100 |
| 2024/03/27 | 120 | 124 | 119 | 123 | 810,800 |
| 2024/03/26 | 118 | 122 | 118 | 121 | 777,100 |
| 2024/03/25 | 119 | 121 | 118 | 119 | 571,500 |
| 2024/03/22 | 118 | 120 | 118 | 120 | 575,800 |
| 2024/03/21 | 118 | 118 | 116 | 117 | 436,200 |
| 2024/03/19 | 118 | 118 | 115 | 117 | 616,900 |
| 2024/03/18 | 115 | 118 | 115 | 117 | 486,600 |
| 2024/03/15 | 117 | 117 | 115 | 115 | 730,900 |
| 2024/03/14 | 117 | 118 | 116 | 118 | 468,700 |
| 2024/03/13 | 119 | 121 | 116 | 117 | 970,300 |
| 2024/03/12 | 119 | 119 | 115 | 118 | 1,464,600 |
| 2024/03/11 | 120 | 122 | 116 | 118 | 2,330,000 |
| 2024/03/08 | 118 | 127 | 118 | 121 | 3,141,600 |
| 2024/03/07 | 120 | 121 | 118 | 119 | 829,600 |
| 2024/03/06 | 120 | 121 | 119 | 119 | 844,000 |
| 2024/03/05 | 119 | 122 | 118 | 121 | 1,610,400 |
| 2024/03/04 | 124 | 124 | 120 | 120 | 1,683,200 |
| 2024/03/01 | 127 | 127 | 124 | 125 | 1,381,900 |
| 2024/02/29 | 128 | 130 | 127 | 128 | 1,253,000 |
| 2024/02/28 | 128 | 131 | 126 | 130 | 2,375,500 |
| 2024/02/27 | 130 | 132 | 129 | 131 | 3,525,100 |
| 2024/02/26 | 128 | 132 | 128 | 130 | 1,615,000 |
| 2024/02/22 | 128 | 129 | 127 | 128 | 700,000 |
| 2024/02/21 | 130 | 130 | 127 | 128 | 751,700 |
| 2024/02/20 | 129 | 132 | 129 | 129 | 1,298,500 |
| 2024/02/19 | 126 | 130 | 126 | 128 | 1,086,900 |
| 2024/02/16 | 125 | 127 | 125 | 126 | 666,600 |
| 2024/02/15 | 125 | 126 | 124 | 124 | 594,900 |
| 2024/02/14 | 126 | 126 | 125 | 125 | 650,300 |
| 2024/02/13 | 128 | 128 | 126 | 126 | 864,000 |
| 2024/02/09 | 127 | 129 | 127 | 127 | 567,700 |
| 2024/02/08 | 129 | 130 | 127 | 128 | 1,118,700 |
| 2024/02/07 | 129 | 131 | 128 | 129 | 798,100 |
| 2024/02/06 | 129 | 131 | 128 | 129 | 897,100 |
| 2024/02/05 | 128 | 131 | 128 | 129 | 1,049,100 |
| 2024/02/02 | 128 | 129 | 127 | 127 | 668,100 |
| 2024/02/01 | 127 | 129 | 127 | 128 | 783,400 |
| 2024/01/31 | 128 | 129 | 127 | 129 | 893,400 |
| 2024/01/30 | 130 | 131 | 129 | 129 | 433,500 |
| 2024/01/29 | 130 | 132 | 129 | 130 | 671,900 |
| 2024/01/26 | 128 | 132 | 128 | 129 | 1,279,300 |
| 2024/01/25 | 127 | 129 | 126 | 129 | 1,166,000 |
| 2024/01/24 | 128 | 131 | 128 | 128 | 811,400 |
| 2024/01/23 | 129 | 131 | 126 | 128 | 1,829,500 |
| 2024/01/22 | 126 | 129 | 125 | 128 | 1,556,100 |
| 2024/01/19 | 125 | 127 | 123 | 124 | 1,411,600 |
| 2024/01/18 | 121 | 124 | 118 | 124 | 3,411,700 |
| 2024/01/17 | 126 | 127 | 121 | 121 | 3,019,700 |
| 2024/01/16 | 128 | 130 | 125 | 127 | 5,074,800 |
| 2024/01/15 | 136 | 138 | 134 | 137 | 2,525,500 |
| 2024/01/12 | 137 | 139 | 134 | 136 | 2,147,200 |
| 2024/01/11 | 140 | 140 | 137 | 137 | 1,516,600 |
| 2024/01/10 | 142 | 142 | 139 | 139 | 1,137,800 |
| 2024/01/09 | 141 | 144 | 141 | 143 | 1,149,400 |
| 2024/01/05 | 143 | 144 | 140 | 140 | 1,067,300 |
| 2024/01/04 | 137 | 142 | 136 | 142 | 1,177,700 |
| 2023/12/29 | 137 | 139 | 136 | 138 | 646,400 |
| 2023/12/28 | 134 | 139 | 134 | 138 | 1,022,700 |
| 2023/12/27 | 133 | 136 | 133 | 134 | 1,384,200 |
| 2023/12/26 | 131 | 134 | 131 | 133 | 829,600 |
| 2023/12/25 | 132 | 134 | 129 | 130 | 1,599,400 |
| 2023/12/22 | 134 | 135 | 133 | 133 | 701,700 |
| 2023/12/21 | 136 | 138 | 134 | 134 | 909,300 |
| 2023/12/20 | 137 | 138 | 136 | 136 | 659,100 |
| 2023/12/19 | 135 | 137 | 134 | 137 | 613,700 |
| 2023/12/18 | 136 | 137 | 134 | 136 | 719,900 |
| 2023/12/15 | 135 | 137 | 134 | 137 | 833,600 |
| 2023/12/14 | 136 | 139 | 132 | 133 | 1,999,700 |
| 2023/12/13 | 133 | 137 | 133 | 135 | 1,123,700 |
| 2023/12/12 | 137 | 137 | 132 | 132 | 1,701,600 |
| 2023/12/11 | 135 | 138 | 135 | 137 | 1,077,600 |
| 2023/12/08 | 136 | 138 | 135 | 135 | 842,900 |
| 2023/12/07 | 139 | 140 | 136 | 137 | 1,064,600 |
| 2023/12/06 | 138 | 140 | 138 | 140 | 664,000 |
| 2023/12/05 | 141 | 141 | 138 | 138 | 744,400 |
| 2023/12/04 | 138 | 142 | 138 | 141 | 1,329,300 |
| 2023/12/01 | 138 | 139 | 137 | 138 | 736,500 |
| 2023/11/30 | 139 | 140 | 137 | 140 | 954,600 |
| 2023/11/29 | 138 | 141 | 138 | 139 | 1,092,400 |
| 2023/11/28 | 142 | 142 | 139 | 139 | 1,276,600 |
| 2023/11/27 | 146 | 147 | 141 | 142 | 1,566,600 |
| 2023/11/24 | 144 | 148 | 144 | 145 | 1,230,500 |
| 2023/11/22 | 144 | 145 | 142 | 142 | 727,300 |
| 2023/11/21 | 146 | 149 | 143 | 145 | 2,101,100 |
| 2023/11/20 | 135 | 145 | 135 | 144 | 3,128,600 |
| 2023/11/17 | 135 | 135 | 133 | 135 | 1,049,300 |
| 2023/11/16 | 138 | 140 | 135 | 136 | 1,572,300 |
| 2023/11/15 | 136 | 139 | 135 | 138 | 1,150,900 |
| 2023/11/14 | 133 | 135 | 133 | 134 | 577,400 |
| 2023/11/13 | 137 | 137 | 132 | 134 | 1,310,500 |
| 2023/11/10 | 137 | 138 | 135 | 136 | 1,002,400 |
| 2023/11/09 | 138 | 139 | 135 | 139 | 1,659,500 |
| 2023/11/08 | 143 | 144 | 138 | 140 | 1,910,600 |
| 2023/11/07 | 146 | 147 | 142 | 143 | 1,819,000 |
| 2023/11/06 | 142 | 149 | 142 | 147 | 2,469,900 |
| 2023/11/02 | 136 | 142 | 136 | 140 | 2,988,700 |
| 2023/11/01 | 139 | 141 | 134 | 135 | 2,567,900 |
| 2023/10/31 | 135 | 138 | 132 | 138 | 2,558,400 |
| 2023/10/30 | 135 | 138 | 134 | 136 | 1,305,400 |
| 2023/10/27 | 137 | 138 | 134 | 136 | 2,107,400 |
| 2023/10/26 | 140 | 141 | 134 | 136 | 7,341,600 |
| 2023/10/25 | 129 | 131 | 127 | 128 | 1,650,000 |
| 2023/10/24 | 123 | 129 | 120 | 128 | 3,645,400 |
| 2023/10/23 | 129 | 130 | 124 | 125 | 3,350,600 |
| 2023/10/20 | 131 | 134 | 130 | 131 | 1,667,900 |
| 2023/10/19 | 135 | 138 | 129 | 132 | 4,003,200 |
| 2023/10/18 | 138 | 139 | 134 | 138 | 2,916,200 |
| 2023/10/17 | 144 | 146 | 134 | 140 | 5,610,000 |
| 2023/10/16 | 142 | 146 | 140 | 142 | 2,907,600 |
| 2023/10/13 | 147 | 149 | 144 | 144 | 2,472,700 |
| 2023/10/12 | 152 | 153 | 149 | 150 | 928,400 |
| 2023/10/11 | 157 | 157 | 151 | 152 | 774,200 |
| 2023/10/10 | 149 | 154 | 148 | 154 | 1,779,300 |
| 2023/10/06 | 154 | 156 | 152 | 154 | 898,000 |
| 2023/10/05 | 151 | 155 | 151 | 154 | 1,555,000 |
| 2023/10/04 | 152 | 155 | 149 | 150 | 2,259,700 |
| 2023/10/03 | 158 | 160 | 154 | 156 | 2,000,800 |