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
2015/12/30 35 37 35 35 562,200
2015/12/29 35 35 34 35 63,700
2015/12/28 32 35 32 35 307,800
2015/12/25 33 33 31 32 639,600
2015/12/24 35 35 33 33 432,200
2015/12/22 35 36 34 34 478,800
2015/12/21 36 37 35 36 521,900
2015/12/18 38 38 37 37 239,400
2015/12/17 38 39 37 38 175,100
2015/12/16 38 39 37 37 115,400
2015/12/15 38 39 38 38 219,500
2015/12/14 38 39 38 39 219,900
2015/12/11 39 40 39 39 61,900
2015/12/10 40 40 39 39 160,000
2015/12/09 40 41 39 40 327,500
2015/12/08 41 41 40 41 77,400
2015/12/07 41 42 40 41 246,000
2015/12/04 40 41 40 41 105,900
2015/12/03 40 41 39 40 472,500
2015/12/02 39 40 39 39 56,300
2015/12/01 39 40 38 39 214,200
2015/11/30 39 39 38 39 130,100
2015/11/27 38 39 38 39 53,500
2015/11/26 38 39 38 38 40,100
2015/11/25 39 39 38 38 49,700
2015/11/24 38 39 38 38 40,900
2015/11/20 38 39 38 38 33,400
2015/11/19 38 39 38 38 249,800
2015/11/18 38 39 38 39 138,900
2015/11/17 38 39 38 39 42,100
2015/11/16 38 39 38 38 22,600
2015/11/13 39 39 38 39 43,000
2015/11/12 39 39 38 39 88,200
2015/11/11 39 40 38 39 200,000
2015/11/10 40 40 38 40 249,200
2015/11/09 40 40 39 40 156,600
2015/11/06 39 40 39 40 64,200
2015/11/05 40 40 38 40 220,800
2015/11/04 40 40 39 40 156,000
2015/11/02 41 41 40 40 132,400
2015/10/30 41 41 40 41 43,500
2015/10/29 41 42 40 41 144,400
2015/10/28 41 41 40 41 45,500
2015/10/27 41 41 40 41 66,600
2015/10/26 41 42 40 41 169,600
2015/10/23 41 41 40 41 108,800
2015/10/22 40 41 40 41 35,100
2015/10/21 40 41 40 41 118,800
2015/10/20 40 41 39 40 299,900
2015/10/19 39 40 39 39 46,000
2015/10/16 41 41 39 39 479,200
2015/10/15 40 42 40 41 145,400
2015/10/14 42 42 40 41 306,400
2015/10/13 42 43 41 42 230,700
2015/10/09 41 42 41 42 125,900
2015/10/08 40 42 40 41 109,400
2015/10/07 40 42 40 41 111,300
2015/10/06 41 42 40 40 247,800
2015/10/05 40 41 39 41 144,800
2015/10/02 41 41 39 40 86,300
2015/10/01 39 41 38 41 230,500
2015/09/30 39 39 38 39 88,700
2015/09/29 38 39 37 39 253,700
2015/09/28 39 39 38 39 80,100
2015/09/25 38 39 38 39 242,000
2015/09/24 38 39 38 38 59,300
2015/09/18 40 40 39 39 138,500
2015/09/17 39 40 39 39 33,800
2015/09/16 40 40 39 39 59,800
2015/09/15 40 41 39 40 86,300
2015/09/14 41 41 39 40 304,200
2015/09/11 41 42 40 42 150,800
2015/09/10 40 42 39 42 273,200
2015/09/09 40 41 39 41 143,700
2015/09/08 40 40 39 39 96,100
2015/09/07 39 40 38 40 134,400
2015/09/04 40 41 39 39 98,100
2015/09/03 40 41 40 40 80,100
2015/09/02 40 41 39 39 349,200
2015/09/01 41 42 39 40 326,600
2015/08/31 42 43 41 42 275,800
2015/08/28 41 43 41 42 368,500
2015/08/27 40 41 39 39 896,100
2015/08/26 38 41 38 41 345,500
2015/08/25 37 40 35 36 804,300
2015/08/24 42 44 40 41 720,200
2015/08/21 48 48 45 46 374,400
2015/08/20 48 49 48 48 118,300
2015/08/19 48 49 48 48 158,500
2015/08/18 48 49 48 48 55,400
2015/08/17 48 49 48 49 84,700
2015/08/14 49 50 48 48 259,100
2015/08/13 50 51 48 50 314,600
2015/08/12 50 51 50 50 119,500
2015/08/11 51 51 50 50 25,100
2015/08/10 51 51 50 50 58,500
2015/08/07 51 52 50 50 71,000
2015/08/06 50 52 50 51 144,000
2015/08/05 51 51 50 50 36,800
2015/08/04 51 52 50 50 248,600
2015/08/03 52 52 51 51 47,700
2015/07/31 51 52 51 52 135,900
2015/07/30 52 52 51 52 70,700
2015/07/29 53 54 51 51 240,900
2015/07/28 52 54 51 53 523,700
2015/07/27 53 53 52 52 316,000
2015/07/24 53 54 52 52 305,600
2015/07/23 53 54 52 53 450,800
2015/07/22 53 53 51 53 486,600
2015/07/21 53 53 52 52 93,200
2015/07/17 53 54 52 53 321,700
2015/07/16 53 54 52 54 596,900
2015/07/15 53 55 53 54 483,100
2015/07/14 52 53 51 53 191,700
2015/07/13 51 52 50 52 421,100
2015/07/10 51 52 50 50 512,100
2015/07/09 52 52 48 51 867,700
2015/07/08 54 54 52 53 301,600
2015/07/07 53 54 53 53 77,700
2015/07/06 54 55 53 53 191,300
2015/07/03 55 56 54 55 57,600
2015/07/02 56 57 54 55 273,000
2015/07/01 55 56 54 56 119,000
2015/06/30 54 55 53 55 68,600
2015/06/29 55 55 53 54 348,400
2015/06/26 56 57 56 56 51,700
2015/06/25 57 57 56 56 45,700
2015/06/24 56 57 55 56 280,900
2015/06/23 55 56 55 55 152,000
2015/06/22 55 56 54 56 91,800
2015/06/19 55 55 54 55 187,900
2015/06/18 55 55 54 54 80,200
2015/06/17 54 55 54 54 33,700
2015/06/16 55 55 54 54 68,500
2015/06/15 55 56 55 55 79,300
2015/06/12 55 56 54 55 209,600
2015/06/11 55 55 54 55 102,100
2015/06/10 55 56 54 55 214,600
2015/06/09 54 56 54 54 271,400
2015/06/08 56 56 54 54 224,900
2015/06/05 57 57 55 56 174,000
2015/06/04 56 57 55 56 191,500
2015/06/03 55 57 54 56 490,600
2015/06/02 55 55 54 54 111,400
2015/06/01 55 56 54 54 123,700
2015/05/29 56 56 55 56 141,700
2015/05/28 56 56 54 56 139,100
2015/05/27 55 56 54 55 185,500
2015/05/26 52 55 52 55 500,500
2015/05/25 53 53 52 52 113,000
2015/05/22 53 54 52 53 292,200
2015/05/21 54 55 53 53 100,700
2015/05/20 54 55 53 54 190,400
2015/05/19 53 55 53 55 173,100
2015/05/18 53 54 52 53 302,400
2015/05/15 55 56 53 53 467,300
2015/05/14 55 56 55 55 52,700
2015/05/13 56 56 55 55 52,300
2015/05/12 55 56 54 55 134,800
2015/05/11 55 56 54 55 266,500
2015/05/08 55 56 54 54 402,800
2015/05/07 56 57 55 55 202,900
2015/05/01 57 58 56 56 318,200
2015/04/30 58 58 57 58 76,500
2015/04/28 59 59 57 58 293,700
2015/04/27 59 59 58 59 55,900
2015/04/24 59 59 58 58 26,000
2015/04/23 59 60 58 59 41,300
2015/04/22 58 60 58 59 198,300
2015/04/21 58 59 58 58 65,600
2015/04/20 58 59 58 59 176,800
2015/04/17 59 59 58 59 136,900
2015/04/16 58 60 58 58 268,800
2015/04/15 59 59 57 59 427,400
2015/04/14 59 60 58 60 126,600
2015/04/13 59 60 58 58 398,500
2015/04/10 60 60 59 59 159,200
2015/04/09 61 61 59 60 85,800
2015/04/08 60 61 60 61 45,500
2015/04/07 59 60 59 60 263,800
2015/04/06 59 60 59 60 68,000
2015/04/03 59 60 58 59 138,500
2015/04/02 59 60 58 59 148,000
2015/04/01 60 60 59 59 227,200
2015/03/31 60 60 59 60 146,300
2015/03/30 59 60 59 59 206,300
2015/03/27 59 60 59 59 121,600
2015/03/26 61 61 59 60 196,100
2015/03/25 60 61 60 61 47,200
2015/03/24 61 61 60 60 30,700
2015/03/23 61 62 60 60 297,100
2015/03/20 61 61 60 61 25,900
2015/03/19 61 61 60 61 48,800
2015/03/18 61 61 60 61 42,800
2015/03/17 61 62 60 61 195,500
2015/03/16 61 62 61 61 161,300
2015/03/13 62 62 61 61 146,400
2015/03/12 62 62 61 61 38,300
2015/03/11 62 62 61 62 120,800
2015/03/10 63 63 62 62 179,600
2015/03/09 62 63 62 62 74,500
2015/03/06 65 65 62 64 461,300
2015/03/05 63 68 62 65 2,020,500
2015/03/04 61 64 60 63 784,000
2015/03/03 61 62 60 60 194,800
2015/03/02 61 61 60 61 398,900
2015/02/27 62 63 62 62 272,700
2015/02/26 63 64 62 62 202,700
2015/02/25 65 65 63 63 220,400
2015/02/24 64 66 64 64 479,500
2015/02/23 64 65 63 64 136,100
2015/02/20 64 64 63 64 145,500
2015/02/19 64 65 62 63 669,900
2015/02/18 61 65 60 64 840,600
2015/02/17 61 62 61 61 36,800
2015/02/16 61 62 60 61 205,100
2015/02/13 62 62 60 61 104,900
2015/02/12 61 62 61 62 76,700
2015/02/10 60 62 60 61 107,000
2015/02/09 61 61 60 61 44,200
2015/02/06 61 61 60 61 78,100
2015/02/05 61 62 60 60 193,600
2015/02/04 61 61 60 60 85,300
2015/02/03 61 62 60 60 111,100
2015/02/02 63 63 61 62 218,200
2015/01/30 63 63 62 63 70,600
2015/01/29 63 65 62 63 484,300
2015/01/28 62 64 62 63 72,600
2015/01/27 63 64 62 63 129,300
2015/01/26 63 65 62 64 262,900
2015/01/23 64 64 62 63 257,500
2015/01/22 64 66 62 63 1,061,000
2015/01/21 61 64 60 62 534,200
2015/01/20 60 61 60 61 150,800
2015/01/19 61 62 60 61 103,600
2015/01/16 62 62 61 62 111,500
2015/01/15 60 62 59 61 381,900
2015/01/14 61 61 60 60 96,100
2015/01/13 60 61 60 60 52,600
2015/01/09 61 62 60 60 213,100
2015/01/08 61 62 61 61 105,000
2015/01/07 61 62 60 62 113,500
2015/01/06 61 62 61 61 103,400
2015/01/05 61 62 61 61 53,800

このページの先頭へ