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
2014/12/30 62 63 61 61 131,000
2014/12/29 63 63 61 63 137,700
2014/12/26 60 62 60 62 178,200
2014/12/25 60 61 60 60 228,700
2014/12/24 61 62 61 61 349,700
2014/12/22 62 63 61 62 138,800
2014/12/19 62 64 61 62 673,500
2014/12/18 62 63 61 62 152,800
2014/12/17 62 63 61 61 194,500
2014/12/16 62 63 61 61 167,900
2014/12/15 63 64 62 63 89,600
2014/12/12 64 65 63 63 195,300
2014/12/11 63 64 62 64 243,100
2014/12/10 65 66 63 64 492,900
2014/12/09 66 67 65 66 181,400
2014/12/08 67 68 66 67 311,500
2014/12/05 68 68 65 67 628,300
2014/12/04 72 74 67 67 3,487,600
2014/12/03 65 68 65 68 1,538,000
2014/12/02 63 64 63 64 239,600
2014/12/01 65 65 63 64 224,800
2014/11/28 65 66 64 65 458,800
2014/11/27 62 65 61 65 394,900
2014/11/26 60 63 60 63 190,200
2014/11/25 60 61 60 60 128,500
2014/11/21 60 61 60 60 84,400
2014/11/20 61 62 60 61 193,400
2014/11/19 61 63 61 62 106,800
2014/11/18 60 61 60 61 108,300
2014/11/17 61 62 60 60 204,200
2014/11/14 62 63 61 62 157,500
2014/11/13 64 64 62 62 98,000
2014/11/12 65 66 63 64 132,800
2014/11/11 65 66 64 66 274,100
2014/11/10 64 65 63 65 110,800
2014/11/07 63 65 62 65 247,800
2014/11/06 63 64 62 63 158,600
2014/11/05 62 63 61 63 80,500
2014/11/04 60 63 60 63 273,200
2014/10/31 60 60 59 60 67,100
2014/10/30 60 60 59 60 108,100
2014/10/29 59 61 59 60 72,000
2014/10/28 59 60 59 60 37,300
2014/10/27 61 61 59 59 192,900
2014/10/24 61 62 60 60 143,200
2014/10/23 60 61 60 61 91,500
2014/10/22 61 61 60 60 36,400
2014/10/21 60 61 59 60 87,400
2014/10/20 59 61 58 59 168,900
2014/10/17 58 60 58 58 157,800
2014/10/16 58 59 58 58 126,200
2014/10/15 58 60 58 60 573,600
2014/10/14 58 59 57 57 229,800
2014/10/10 61 61 58 59 319,300
2014/10/09 62 63 61 62 127,200
2014/10/08 63 64 62 62 157,500
2014/10/07 65 65 64 64 34,100
2014/10/06 64 65 63 65 147,600
2014/10/03 63 65 63 65 269,100
2014/10/02 66 66 64 64 332,000
2014/10/01 66 68 66 67 156,700
2014/09/30 66 67 65 66 162,600
2014/09/29 66 67 65 66 306,000
2014/09/26 66 67 65 66 69,100
2014/09/25 67 67 66 66 273,700
2014/09/24 67 68 67 67 153,300
2014/09/22 67 69 67 68 171,500
2014/09/19 68 68 67 68 102,200
2014/09/18 68 69 67 67 366,500
2014/09/17 69 70 69 69 104,700
2014/09/16 69 70 68 68 228,200
2014/09/12 69 70 69 70 107,100
2014/09/11 70 70 68 70 271,400
2014/09/10 70 71 69 71 181,700
2014/09/09 70 71 69 71 161,500
2014/09/08 70 71 69 70 149,300
2014/09/05 72 72 70 70 331,400
2014/09/04 72 72 71 72 194,300
2014/09/03 72 72 71 72 172,600
2014/09/02 73 73 70 72 493,900
2014/09/01 75 75 72 73 498,800
2014/08/29 72 82 72 75 6,711,700
2014/08/28 70 72 69 72 208,800
2014/08/27 70 72 69 70 289,700
2014/08/26 69 71 69 70 238,200
2014/08/25 69 69 68 69 83,500
2014/08/22 68 69 67 69 115,700
2014/08/21 69 69 68 68 33,000
2014/08/20 68 69 68 68 83,300
2014/08/19 67 69 67 68 177,000
2014/08/18 67 68 66 67 148,200
2014/08/15 68 68 66 67 312,700
2014/08/14 68 69 67 68 285,700
2014/08/13 70 70 67 68 401,100
2014/08/12 69 71 67 70 1,032,200
2014/08/11 69 72 69 72 478,400
2014/08/08 69 69 66 69 418,500
2014/08/07 70 72 69 70 362,100
2014/08/06 71 73 69 70 540,900
2014/08/05 71 73 71 71 221,700
2014/08/04 71 72 70 71 136,500
2014/08/01 70 72 70 72 372,800
2014/07/31 72 73 72 72 216,300
2014/07/30 72 74 71 73 255,100
2014/07/29 73 73 71 73 297,100
2014/07/28 75 75 72 73 580,200
2014/07/25 74 76 74 75 684,400
2014/07/24 71 73 70 72 543,500
2014/07/23 71 72 70 71 378,500
2014/07/22 72 73 71 72 377,400
2014/07/18 74 75 73 73 295,000
2014/07/17 77 77 75 75 241,100
2014/07/16 75 78 74 76 432,600
2014/07/15 77 77 74 74 323,700
2014/07/14 77 77 74 77 314,300
2014/07/11 77 78 76 77 348,800
2014/07/10 82 84 78 78 856,900
2014/07/09 82 88 80 82 2,663,800
2014/07/08 77 82 76 82 1,398,600
2014/07/07 74 77 74 77 598,500
2014/07/04 73 75 72 74 373,100
2014/07/03 73 74 72 73 122,400
2014/07/02 72 73 72 72 96,400
2014/07/01 71 73 71 71 235,500
2014/06/30 69 71 69 71 179,000
2014/06/27 71 72 69 69 315,300
2014/06/26 72 73 71 72 156,900
2014/06/25 74 74 70 70 814,300
2014/06/24 74 74 72 74 184,700
2014/06/23 74 75 73 75 162,100
2014/06/20 76 76 72 73 494,800
2014/06/19 75 77 72 75 1,045,200
2014/06/18 68 71 68 71 756,800
2014/06/17 69 70 67 67 190,100
2014/06/16 69 71 68 70 391,400
2014/06/13 68 69 68 68 135,600
2014/06/12 66 69 66 68 281,700
2014/06/11 67 69 67 67 269,100
2014/06/10 69 69 66 66 418,700
2014/06/09 73 73 68 69 740,300
2014/06/06 67 72 67 71 945,100
2014/06/05 64 69 64 68 1,212,600
2014/06/04 64 64 63 63 136,400
2014/06/03 63 64 63 63 174,400
2014/06/02 63 64 61 63 391,400
2014/05/30 63 65 61 61 720,800
2014/05/29 59 61 58 61 185,500
2014/05/28 58 59 58 59 59,800
2014/05/27 59 59 58 58 64,700
2014/05/26 58 59 58 58 69,200
2014/05/23 58 58 57 57 70,500
2014/05/22 56 58 56 58 166,800
2014/05/21 58 58 56 56 112,400
2014/05/20 57 59 56 58 93,900
2014/05/19 59 60 56 56 273,000
2014/05/16 60 60 59 59 47,600
2014/05/15 59 60 59 59 52,700
2014/05/14 59 60 59 59 78,400
2014/05/13 59 60 58 58 79,100
2014/05/12 59 60 58 58 90,800
2014/05/09 60 60 59 59 140,600
2014/05/08 60 61 60 60 165,500
2014/05/07 60 61 60 60 81,200
2014/05/02 61 62 60 61 205,800
2014/05/01 60 61 60 60 116,200
2014/04/30 61 61 60 60 88,700
2014/04/28 60 62 60 60 154,100
2014/04/25 61 63 60 60 306,300
2014/04/24 60 61 59 60 210,000
2014/04/23 60 61 60 60 99,800
2014/04/22 61 62 60 60 255,500
2014/04/21 63 63 61 61 239,400
2014/04/18 62 64 62 63 400,800
2014/04/17 61 63 60 62 411,200
2014/04/16 60 61 59 60 151,400
2014/04/15 60 61 59 59 158,900
2014/04/14 59 61 58 59 229,500
2014/04/11 60 61 59 60 231,800
2014/04/10 62 63 61 61 117,300
2014/04/09 62 63 61 62 211,300
2014/04/08 63 64 62 62 277,400
2014/04/07 64 65 62 64 958,900
2014/04/04 65 69 65 68 499,100
2014/04/03 67 67 65 66 95,100
2014/04/02 66 67 66 67 136,500
2014/04/01 65 66 65 65 82,200
2014/03/31 65 66 64 65 120,300
2014/03/28 64 65 63 64 64,100
2014/03/27 64 64 62 63 341,700
2014/03/26 64 65 63 65 157,300
2014/03/25 65 66 64 65 152,000
2014/03/24 64 66 64 65 105,300
2014/03/20 65 66 64 65 352,200
2014/03/19 66 66 64 66 188,900
2014/03/18 65 66 64 66 107,100
2014/03/17 66 66 63 64 260,100
2014/03/14 67 67 64 66 502,900
2014/03/13 71 71 69 69 221,300
2014/03/12 68 70 68 69 207,600
2014/03/11 67 72 67 69 554,000
2014/03/10 66 68 66 67 154,100
2014/03/07 68 68 66 66 123,900
2014/03/06 67 67 66 67 182,300
2014/03/05 67 67 66 66 120,800
2014/03/04 66 67 64 66 245,400
2014/03/03 66 67 64 66 213,300
2014/02/28 68 69 66 67 330,500
2014/02/27 69 70 67 67 421,500
2014/02/26 69 78 69 70 4,863,500
2014/02/25 69 70 67 67 243,500
2014/02/24 69 69 67 68 163,800
2014/02/21 68 69 67 68 113,500
2014/02/20 67 68 66 67 161,300
2014/02/19 68 69 66 67 222,800
2014/02/18 67 68 65 67 301,700
2014/02/17 68 68 65 66 182,200
2014/02/14 69 70 65 68 272,200
2014/02/13 70 72 68 68 302,300
2014/02/12 70 71 70 71 118,700
2014/02/10 70 71 69 69 154,800
2014/02/07 70 71 67 68 384,000
2014/02/06 64 70 64 69 655,100
2014/02/05 68 68 64 65 592,700
2014/02/04 64 67 60 63 1,187,500
2014/02/03 78 78 70 71 802,000
2014/01/31 82 83 78 80 365,400
2014/01/30 83 83 81 81 244,900
2014/01/29 86 86 83 84 353,400
2014/01/28 83 86 83 85 183,200
2014/01/27 86 87 84 84 433,100
2014/01/24 87 88 86 87 240,500
2014/01/23 89 91 88 88 505,000
2014/01/22 90 91 88 89 354,000
2014/01/21 92 92 90 90 652,700
2014/01/20 89 92 88 92 768,300
2014/01/17 89 90 87 89 533,100
2014/01/16 89 90 88 88 484,600
2014/01/15 90 92 88 88 1,627,000
2014/01/14 87 97 86 94 5,581,700
2014/01/10 92 96 89 89 2,522,200
2014/01/09 88 89 87 88 298,000
2014/01/08 89 90 87 88 448,600
2014/01/07 90 91 89 89 142,000
2014/01/06 91 91 89 91 617,600

このページの先頭へ