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
2005/12/30 17,150 17,150 17,050 17,080 670
2005/12/29 17,030 17,100 17,020 17,040 2,588
2005/12/28 17,150 17,150 16,990 17,020 3,434
2005/12/27 17,200 17,210 17,100 17,170 1,663
2005/12/26 17,490 17,590 17,100 17,250 3,705
2005/12/22 17,600 18,500 17,290 17,470 12,496
2005/12/21 17,000 17,020 16,910 17,000 1,912
2005/12/20 17,000 17,070 16,810 16,950 2,183
2005/12/19 17,000 17,050 16,990 17,000 1,958
2005/12/16 17,000 17,010 16,910 16,990 1,354
2005/12/15 17,000 17,150 16,970 17,000 1,869
2005/12/14 16,960 17,050 16,950 17,000 1,077
2005/12/13 16,870 16,990 16,860 16,970 826
2005/12/12 16,970 16,970 16,850 16,860 1,927
2005/12/09 16,990 16,990 16,850 16,960 793
2005/12/08 17,000 17,000 16,900 16,980 529
2005/12/07 17,250 17,250 16,920 17,000 1,754
2005/12/06 17,110 17,300 16,960 17,250 1,082
2005/12/05 17,500 17,540 17,020 17,310 1,901
2005/12/02 17,000 17,980 16,950 17,390 3,218
2005/12/01 16,900 16,980 16,850 16,970 1,294
2005/11/30 17,000 17,150 16,900 16,990 1,615
2005/11/29 16,830 16,900 16,810 16,890 846
2005/11/28 16,750 16,890 16,750 16,830 478
2005/11/25 16,770 16,810 16,700 16,750 722
2005/11/24 16,750 16,790 16,690 16,760 881
2005/11/22 16,780 16,800 16,720 16,790 955
2005/11/21 16,840 16,840 16,740 16,740 1,112
2005/11/18 16,860 16,890 16,780 16,800 574
2005/11/17 16,850 16,850 16,770 16,810 793
2005/11/16 16,920 16,930 16,770 16,850 776
2005/11/15 17,000 17,090 16,800 16,890 1,144
2005/11/14 16,910 17,250 16,910 17,200 1,250
2005/11/11 16,960 16,980 16,800 16,880 865
2005/11/10 16,840 16,990 16,800 16,990 732
2005/11/09 16,810 16,870 16,760 16,840 893
2005/11/08 16,900 16,930 16,620 16,810 838
2005/11/07 17,000 17,040 16,880 16,900 1,208
2005/11/04 17,200 17,200 16,950 16,950 1,785
2005/11/02 16,970 17,090 16,880 17,000 949
2005/11/01 16,800 16,950 16,700 16,830 830
2005/10/31 16,770 16,770 16,600 16,700 1,282
2005/10/28 16,570 16,700 16,570 16,610 715
2005/10/27 16,750 16,870 16,500 16,560 1,233
2005/10/26 16,500 16,780 16,480 16,670 2,594
2005/10/25 16,990 16,990 16,650 16,900 1,575
2005/10/24 17,110 17,120 16,750 17,000 2,444
2005/10/21 17,390 17,390 17,020 17,160 1,418
2005/10/20 17,950 17,950 17,100 17,400 1,997
2005/10/19 17,840 19,200 17,710 17,780 7,572
2005/10/18 17,700 17,700 17,350 17,630 849
2005/10/17 17,510 17,700 17,160 17,670 1,099
2005/10/14 17,230 17,750 17,220 17,700 2,349
2005/10/13 17,380 17,440 17,210 17,220 776
2005/10/12 17,350 17,450 17,300 17,390 657
2005/10/11 17,400 17,450 17,260 17,380 1,569
2005/10/07 17,500 17,500 17,200 17,450 747
2005/10/06 17,250 17,490 17,070 17,450 1,168
2005/10/05 17,400 17,420 17,200 17,290 531
2005/10/04 17,400 17,550 17,220 17,420 1,013
2005/10/03 17,110 17,400 17,100 17,200 687
2005/09/30 17,150 17,300 17,050 17,100 901
2005/09/29 17,520 17,520 17,110 17,320 1,101
2005/09/28 17,010 17,900 17,010 17,600 2,079
2005/09/27 17,050 17,250 16,880 16,920 1,736
2005/09/26 17,530 17,590 17,110 17,250 1,709
2005/09/22 17,520 17,650 17,460 17,590 1,112
2005/09/21 17,800 17,800 17,510 17,650 1,510
2005/09/20 18,200 18,250 17,760 17,760 2,018
2005/09/16 18,490 18,690 18,100 18,290 3,438
2005/09/15 19,930 19,980 18,500 18,890 18,247
2005/09/14 17,730 19,330 17,560 19,330 14,209
2005/09/13 17,500 17,500 17,300 17,330 970
2005/09/12 17,500 17,600 17,260 17,500 1,279
2005/09/09 17,010 17,300 17,010 17,300 566
2005/09/08 17,800 17,800 16,500 17,100 1,940
2005/09/07 17,910 18,000 17,590 17,800 2,691
2005/09/06 17,200 17,800 17,020 17,800 2,806
2005/09/05 17,200 17,210 17,060 17,160 1,456
2005/09/02 16,930 17,200 16,820 17,090 821
2005/09/01 16,990 17,350 16,720 16,790 915
2005/08/31 16,650 16,900 16,650 16,900 856
2005/08/30 16,800 17,000 16,680 16,950 517
2005/08/29 17,000 17,200 16,610 16,990 524
2005/08/26 17,370 17,380 17,070 17,200 729
2005/08/25 17,890 17,890 17,200 17,480 965
2005/08/24 18,000 18,490 17,700 17,860 3,101
2005/08/23 16,910 18,000 16,910 17,990 4,237
2005/08/22 16,700 17,120 16,680 17,000 1,112
2005/08/19 16,570 16,800 16,570 16,680 408
2005/08/18 16,550 16,640 16,510 16,640 508
2005/08/17 16,500 16,670 16,500 16,600 493
2005/08/16 16,200 16,700 16,200 16,700 762
2005/08/15 16,600 16,600 16,260 16,400 483
2005/08/12 16,800 16,990 16,510 16,560 541
2005/08/11 17,100 17,300 16,910 17,000 703
2005/08/10 16,570 17,100 16,500 17,010 708
2005/08/09 16,450 16,560 16,100 16,500 1,053
2005/08/08 15,800 16,310 15,510 16,310 1,327
2005/08/05 16,880 16,880 16,050 16,260 1,017
2005/08/04 16,620 16,720 15,800 16,280 1,708
2005/08/03 17,020 17,050 16,610 16,820 1,282
2005/08/02 17,250 17,250 16,890 17,200 1,257
2005/08/01 17,300 17,410 17,200 17,250 509
2005/07/29 17,500 17,500 17,200 17,410 558
2005/07/28 17,550 17,670 17,150 17,200 1,123
2005/07/27 16,890 17,490 16,820 17,400 1,651
2005/07/26 17,000 17,050 16,810 16,900 1,764
2005/07/25 17,600 17,650 17,110 17,250 2,117
2005/07/22 17,850 17,890 17,500 17,740 1,304
2005/07/21 18,050 18,180 17,900 18,000 1,336
2005/07/20 18,200 18,240 18,100 18,110 1,191
2005/07/19 18,400 18,400 18,110 18,240 1,333
2005/07/15 18,500 18,500 18,330 18,370 944
2005/07/14 18,300 18,750 18,200 18,320 997
2005/07/13 18,810 18,900 18,300 18,500 2,535
2005/07/12 18,710 18,900 18,140 18,790 4,370
2005/07/11 18,210 18,460 18,180 18,310 1,076
2005/07/08 18,170 18,300 17,890 18,180 1,610
2005/07/07 18,710 18,710 18,310 18,370 1,921
2005/07/06 19,010 19,100 18,480 18,750 2,267
2005/07/05 19,480 19,500 19,030 19,190 6,952
2005/07/04 18,740 18,740 18,300 18,480 2,269
2005/07/01 18,550 18,700 18,110 18,340 4,328
2005/06/30 18,100 18,100 17,700 17,750 2,117
2005/06/29 18,800 18,800 17,600 18,150 6,193
2005/06/28 20,600 20,600 18,600 18,800 29,091
2005/06/27 18,600 18,600 18,600 18,600 610
2005/06/24 16,600 16,600 16,600 16,600 1,255
2005/06/23 14,660 14,690 14,600 14,600 659
2005/06/22 14,760 14,850 14,630 14,690 604
2005/06/21 14,890 14,890 14,600 14,760 633
2005/06/20 15,000 15,000 14,600 14,700 1,038
2005/06/17 14,610 14,700 14,580 14,650 457
2005/06/16 14,650 14,700 14,600 14,610 296
2005/06/15 14,900 14,900 14,600 14,610 516
2005/06/14 14,520 14,990 14,520 14,930 778
2005/06/13 14,700 14,790 14,360 14,530 1,077
2005/06/10 14,900 14,960 14,500 14,900 1,272
2005/06/09 15,020 15,100 14,860 14,960 737
2005/06/08 15,140 15,500 14,900 15,180 693
2005/06/07 15,450 15,450 15,050 15,080 454
2005/06/06 15,500 15,500 15,100 15,450 849
2005/06/03 15,500 15,500 15,290 15,450 526
2005/06/02 15,350 15,500 15,200 15,480 642
2005/06/01 15,830 15,830 15,360 15,550 1,125
2005/05/31 15,650 15,900 15,120 15,820 1,576
2005/05/30 14,340 15,100 14,340 15,050 1,244
2005/05/27 14,140 14,800 14,140 14,230 914
2005/05/26 14,900 14,900 13,900 14,110 2,647
2005/05/25 15,200 15,200 14,910 14,910 1,927
2005/05/24 15,100 15,300 14,970 15,230 1,206
2005/05/23 15,300 15,300 14,910 15,000 1,614
2005/05/20 15,300 15,340 14,900 15,300 2,022
2005/05/19 14,740 15,250 14,700 14,900 1,631
2005/05/18 15,050 15,100 14,700 14,740 1,908
2005/05/17 16,550 16,550 15,040 15,150 3,235
2005/05/16 16,950 17,050 16,400 16,500 3,360
2005/05/13 17,040 17,050 16,850 16,950 1,254
2005/05/12 17,200 17,300 17,040 17,040 2,337
2005/05/11 16,820 17,250 16,800 17,040 3,096
2005/05/10 16,580 16,880 16,540 16,820 1,796
2005/05/09 16,790 16,790 16,530 16,560 1,703
2005/05/06 16,800 16,900 16,710 16,800 1,566
2005/05/02 16,810 17,100 16,700 16,810 1,354
2005/04/28 16,700 17,290 16,700 17,100 1,934
2005/04/27 17,900 18,100 17,000 17,300 4,019
2005/04/26 16,750 18,270 16,650 17,700 6,917
2005/04/25 16,920 16,990 16,000 16,350 4,695
2005/04/22 17,800 17,970 17,400 17,520 5,692
2005/04/21 18,540 19,500 17,900 18,400 2,833
2005/04/20 18,500 18,820 17,600 18,500 5,324
2005/04/19 19,500 20,100 19,000 19,300 1,511
2005/04/18 21,350 21,350 21,000 21,100 189
2005/04/15 21,800 21,800 21,200 21,500 166
2005/04/14 21,010 21,550 21,010 21,550 437
2005/04/13 21,750 21,750 21,010 21,300 296
2005/04/12 22,600 22,600 21,900 21,950 365
2005/04/11 23,500 23,600 21,900 22,600 558
2005/04/08 23,000 23,500 22,800 23,000 447
2005/04/07 22,850 23,000 22,100 22,900 602
2005/04/06 22,300 22,780 22,000 22,780 588
2005/04/05 20,500 21,520 20,500 21,500 346
2005/04/04 20,880 20,980 20,350 20,460 337
2005/04/01 20,650 20,650 19,600 20,280 347
2005/03/31 20,740 21,000 20,190 20,350 277
2005/03/30 21,050 21,510 20,000 20,440 617
2005/03/29 21,290 21,390 20,900 21,350 310
2005/03/28 21,400 21,400 20,100 20,390 404
2005/03/25 22,100 22,200 21,000 21,200 666
2005/03/24 23,750 23,750 22,500 22,700 317
2005/03/23 24,000 24,000 23,200 23,450 252
2005/03/22 24,000 24,200 23,110 23,900 336
2005/03/18 24,450 24,490 23,550 24,000 306
2005/03/17 23,800 23,800 23,520 23,550 192
2005/03/16 24,000 24,050 23,600 24,000 393
2005/03/15 24,650 24,650 24,000 24,000 321
2005/03/14 24,300 24,400 23,910 24,050 664
2005/03/11 26,010 26,010 24,010 24,350 1,353
2005/03/10 26,000 26,600 26,000 26,020 499
2005/03/09 27,300 27,300 26,200 26,450 763
2005/03/08 26,100 27,900 25,600 27,000 1,622
2005/03/07 25,000 25,900 24,830 25,500 662
2005/03/04 25,800 26,000 25,020 25,470 542
2005/03/03 25,790 27,500 25,100 25,800 1,635
2005/03/02 27,310 28,500 26,490 26,520 1,270
2005/03/01 28,850 29,200 27,700 27,910 2,044
2005/02/28 32,200 32,200 28,200 30,950 9,382
2005/02/25 31,800 31,800 31,800 31,800 225
2005/02/24 28,790 28,790 28,790 28,790 79
2005/02/23 25,790 25,790 25,790 25,790 118
2005/02/23 1 -> 10.00 分割
2005/02/22 219,000 229,000 216,000 229,000 2,581
2005/02/21 206,000 218,000 205,000 216,000 1,178
2005/02/18 205,000 210,000 202,000 206,000 666
2005/02/17 212,000 212,000 205,000 207,000 572
2005/02/16 218,000 218,000 211,000 212,000 453
2005/02/15 215,000 222,000 213,000 218,000 535
2005/02/14 223,000 226,000 210,000 215,000 1,159
2005/02/10 230,000 232,000 223,000 226,000 712
2005/02/09 237,000 242,000 225,000 229,000 1,005
2005/02/08 234,000 242,000 229,000 234,000 2,213
2005/02/07 215,000 230,000 212,000 230,000 1,566
2005/02/04 223,000 229,000 206,000 211,000 5,013
2005/02/03 215,000 215,000 215,000 215,000 441
2005/02/02 158,000 185,000 156,000 185,000 2,605
2005/02/01 155,000 156,000 153,000 155,000 184
2005/01/31 153,000 156,000 153,000 155,000 53
2005/01/28 154,000 157,000 154,000 155,000 200
2005/01/27 159,000 159,000 156,000 157,000 108
2005/01/26 157,000 163,000 156,000 159,000 482
2005/01/25 156,000 156,000 153,000 155,000 174
2005/01/24 152,000 157,000 152,000 156,000 195
2005/01/21 152,000 155,000 152,000 155,000 81
2005/01/20 155,000 155,000 151,000 155,000 106
2005/01/19 156,000 158,000 153,000 158,000 202
2005/01/18 161,000 161,000 155,000 156,000 168
2005/01/17 160,000 161,000 157,000 159,000 204
2005/01/14 150,000 158,000 145,000 157,000 361
2005/01/13 161,000 163,000 151,000 153,000 427
2005/01/12 156,000 166,000 156,000 163,000 899
2005/01/11 150,000 156,000 148,000 153,000 819
2005/01/07 145,000 146,000 141,000 146,000 274
2005/01/06 135,000 143,000 133,000 141,000 538
2005/01/05 129,000 134,000 128,000 133,000 230
2005/01/04 131,000 132,000 128,000 129,000 260

このページの先頭へ