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
2016/12/30 56 56 55 56 328,400
2016/12/29 57 57 56 57 113,400
2016/12/28 57 58 56 57 303,100
2016/12/27 56 57 55 57 347,100
2016/12/26 55 56 55 56 436,700
2016/12/22 56 57 54 55 685,200
2016/12/21 57 58 56 56 200,800
2016/12/20 56 58 56 57 544,600
2016/12/19 57 58 56 56 189,200
2016/12/16 60 60 57 57 435,800
2016/12/15 59 61 58 59 1,062,200
2016/12/14 58 60 58 60 645,200
2016/12/13 59 59 58 58 161,100
2016/12/12 58 59 57 58 208,000
2016/12/09 58 59 57 57 239,800
2016/12/08 59 60 58 58 462,000
2016/12/07 56 59 56 59 738,700
2016/12/06 57 58 56 56 320,600
2016/12/05 57 57 56 56 328,900
2016/12/02 57 58 56 56 327,800
2016/12/01 59 60 57 57 901,400
2016/11/30 56 60 56 58 2,875,500
2016/11/29 55 56 55 55 129,100
2016/11/28 55 56 54 55 124,100
2016/11/25 55 56 54 55 198,600
2016/11/24 54 56 54 55 250,600
2016/11/22 55 55 53 54 377,900
2016/11/21 54 56 54 55 325,100
2016/11/18 55 55 54 54 338,000
2016/11/17 54 55 53 55 572,400
2016/11/16 52 55 52 55 544,900
2016/11/15 51 52 51 52 164,700
2016/11/14 51 52 50 51 211,300
2016/11/11 52 53 51 51 343,200
2016/11/10 49 52 48 52 835,100
2016/11/09 50 51 45 46 1,261,100
2016/11/08 50 51 50 50 266,800
2016/11/07 51 51 49 50 1,022,800
2016/11/04 54 55 49 51 1,427,900
2016/11/02 55 57 55 55 381,400
2016/11/01 56 57 56 56 118,300
2016/10/31 56 57 55 56 212,600
2016/10/28 57 57 56 56 127,300
2016/10/27 56 57 55 56 293,800
2016/10/26 58 59 56 56 897,500
2016/10/25 57 59 57 58 729,800
2016/10/24 58 58 57 57 135,800
2016/10/21 59 59 57 57 186,600
2016/10/20 57 59 57 58 597,600
2016/10/19 58 58 57 57 377,900
2016/10/18 59 59 58 58 308,700
2016/10/17 59 59 58 59 391,300
2016/10/14 61 61 59 59 816,100
2016/10/13 62 64 61 61 959,500
2016/10/12 61 63 61 62 541,700
2016/10/11 63 63 61 61 726,000
2016/10/07 63 64 62 63 689,500
2016/10/06 67 67 63 63 1,259,600
2016/10/05 65 67 64 66 1,048,400
2016/10/04 63 67 63 64 1,296,300
2016/10/03 64 64 62 63 1,139,500
2016/09/30 63 65 62 64 1,170,000
2016/09/29 62 65 62 63 899,200
2016/09/28 62 62 61 62 164,200
2016/09/27 62 63 61 61 744,300
2016/09/26 62 63 62 62 258,300
2016/09/23 62 63 61 62 424,400
2016/09/21 63 64 62 63 353,200
2016/09/20 63 64 62 63 270,100
2016/09/16 64 64 63 63 239,300
2016/09/15 63 67 62 63 2,237,900
2016/09/14 64 64 63 63 366,400
2016/09/13 65 65 63 64 842,300
2016/09/12 65 66 64 65 450,300
2016/09/09 66 67 66 66 214,000
2016/09/08 66 67 65 66 381,000
2016/09/07 66 67 65 66 312,300
2016/09/06 66 68 65 66 1,211,800
2016/09/05 65 69 65 66 3,311,700
2016/09/02 65 66 64 64 271,300
2016/09/01 65 66 64 65 512,800
2016/08/31 66 67 65 65 438,600
2016/08/30 65 68 64 66 1,205,200
2016/08/29 64 67 63 65 1,201,200
2016/08/26 65 66 63 64 794,800
2016/08/25 65 65 64 64 421,600
2016/08/24 64 70 63 65 3,979,400
2016/08/23 64 65 63 64 572,600
2016/08/22 63 67 62 66 914,300
2016/08/19 63 64 62 63 425,000
2016/08/18 65 65 62 63 685,200
2016/08/17 65 65 64 65 302,700
2016/08/16 66 67 64 65 955,400
2016/08/15 62 70 61 66 3,608,300
2016/08/12 64 64 62 62 586,200
2016/08/10 63 64 62 63 426,100
2016/08/09 63 65 62 63 888,700
2016/08/08 63 64 62 62 273,100
2016/08/05 64 65 62 63 569,900
2016/08/04 65 65 63 63 539,300
2016/08/03 64 65 63 64 1,026,800
2016/08/02 65 66 63 65 1,067,800
2016/08/01 63 67 63 66 962,400
2016/07/29 64 65 61 63 1,561,200
2016/07/28 64 64 63 63 445,500
2016/07/27 64 65 63 63 1,082,800
2016/07/26 68 68 64 64 2,351,500
2016/07/25 69 70 67 67 1,671,100
2016/07/22 69 73 68 68 4,648,100
2016/07/21 75 77 70 70 6,186,800
2016/07/20 81 82 73 74 16,506,000
2016/07/19 70 93 68 90 33,753,200
2016/07/15 66 67 63 65 1,788,600
2016/07/14 67 68 65 66 916,700
2016/07/13 67 71 65 67 2,528,100
2016/07/12 67 68 65 65 1,218,700
2016/07/11 67 68 65 66 1,170,900
2016/07/08 72 75 65 65 4,546,000
2016/07/07 67 80 67 76 12,689,100
2016/07/06 66 68 65 66 671,600
2016/07/05 69 70 66 68 1,384,700
2016/07/04 65 72 65 70 3,291,700
2016/07/01 66 68 64 64 1,695,700
2016/06/30 65 68 62 62 1,646,500
2016/06/29 64 66 63 64 1,250,800
2016/06/28 62 65 60 63 892,100
2016/06/27 62 64 61 64 769,700
2016/06/24 67 69 57 60 2,890,600
2016/06/23 66 70 65 66 1,796,000
2016/06/22 70 70 66 66 1,231,900
2016/06/21 71 71 68 69 2,283,500
2016/06/20 66 77 66 72 8,026,700
2016/06/17 66 67 64 64 1,061,800
2016/06/16 73 73 64 65 1,721,300
2016/06/15 71 75 70 73 667,900
2016/06/14 78 79 71 71 3,103,000
2016/06/13 83 84 79 79 738,200
2016/06/10 83 83 81 81 342,200
2016/06/09 84 84 82 83 963,900
2016/06/08 85 87 83 84 961,700
2016/06/07 86 87 84 85 578,200
2016/06/06 85 87 84 86 890,400
2016/06/03 88 91 84 86 5,310,900
2016/06/02 92 92 85 88 7,577,900
2016/06/01 82 90 78 89 11,938,600
2016/05/31 75 92 75 86 24,704,400
2016/05/30 73 76 73 74 928,800
2016/05/27 72 74 71 73 505,300
2016/05/26 73 74 71 72 427,900
2016/05/25 75 75 73 73 484,300
2016/05/24 74 75 73 75 738,100
2016/05/23 74 76 73 76 842,400
2016/05/20 73 76 72 74 796,000
2016/05/19 73 75 72 73 875,500
2016/05/18 74 77 71 72 1,670,700
2016/05/17 73 75 71 74 906,200
2016/05/16 76 77 71 73 1,815,300
2016/05/13 81 82 76 76 1,416,800
2016/05/12 80 84 79 80 1,555,000
2016/05/11 82 82 79 80 2,590,700
2016/05/10 88 88 82 83 3,352,600
2016/05/09 94 95 88 88 7,093,100
2016/05/06 84 91 82 90 8,673,500
2016/05/02 76 84 75 82 2,563,400
2016/04/28 80 81 75 78 1,781,000
2016/04/27 76 83 75 80 3,765,500
2016/04/26 78 79 74 75 2,478,500
2016/04/25 81 81 78 79 1,914,700
2016/04/22 83 83 79 81 2,763,000
2016/04/21 83 93 82 85 7,825,900
2016/04/20 88 88 83 84 4,242,100
2016/04/19 81 89 78 85 6,606,300
2016/04/18 86 87 80 81 5,118,200
2016/04/15 100 103 88 88 11,574,000
2016/04/14 90 97 86 92 12,411,500
2016/04/13 98 99 86 89 16,098,200
2016/04/12 132 133 101 102 24,595,000
2016/04/11 130 143 112 118 44,452,800
2016/04/08 115 149 102 111 111,603,500
2016/04/07 100 100 100 100 1,070,300
2016/04/06 40 70 39 70 71,561,300
2016/04/05 41 41 40 40 192,900
2016/04/04 42 43 40 41 396,800
2016/04/01 45 48 42 43 1,629,900
2016/03/31 42 42 41 41 77,300
2016/03/30 42 43 41 41 65,900
2016/03/29 43 43 41 42 105,900
2016/03/28 43 43 42 42 163,800
2016/03/25 43 43 42 42 49,200
2016/03/24 44 45 41 42 612,200
2016/03/23 43 45 43 44 203,200
2016/03/22 43 44 42 43 69,800
2016/03/18 43 44 42 43 69,800
2016/03/17 44 44 43 43 51,300
2016/03/16 43 44 43 43 49,400
2016/03/15 43 44 42 43 143,700
2016/03/14 43 44 42 42 251,500
2016/03/11 42 44 42 44 179,300
2016/03/10 42 44 42 44 95,400
2016/03/09 43 44 42 42 232,900
2016/03/08 44 45 42 43 434,900
2016/03/07 42 44 42 43 420,500
2016/03/04 42 43 41 43 295,200
2016/03/03 40 42 40 42 202,700
2016/03/02 41 41 39 39 233,900
2016/03/01 41 41 39 40 308,400
2016/02/29 41 42 41 41 135,000
2016/02/26 41 42 41 41 67,800
2016/02/25 41 42 40 41 122,000
2016/02/24 41 42 39 42 480,400
2016/02/23 44 44 41 41 346,700
2016/02/22 43 45 42 42 541,400
2016/02/19 41 47 40 45 2,857,100
2016/02/18 39 42 38 41 686,300
2016/02/17 37 44 37 37 3,583,500
2016/02/16 38 39 36 37 839,700
2016/02/15 38 43 37 39 1,813,200
2016/02/12 40 40 36 37 1,328,500
2016/02/10 38 54 37 41 9,364,900
2016/02/09 38 42 36 37 720,200
2016/02/08 36 40 36 40 226,400
2016/02/05 38 38 36 36 404,700
2016/02/04 36 41 36 38 718,000
2016/02/03 35 37 34 36 442,600
2016/02/02 34 36 34 36 72,900
2016/02/01 34 36 34 35 97,300
2016/01/29 35 35 34 34 52,000
2016/01/28 36 36 34 35 107,400
2016/01/27 35 36 34 36 116,500
2016/01/26 34 35 34 35 102,700
2016/01/25 34 35 33 34 102,400
2016/01/22 32 34 32 34 397,200
2016/01/21 32 33 30 30 392,600
2016/01/20 34 35 32 33 352,000
2016/01/19 34 35 33 35 75,400
2016/01/18 34 35 33 35 406,100
2016/01/15 37 37 35 35 155,200
2016/01/14 37 38 35 37 648,600
2016/01/13 34 42 34 37 1,141,800
2016/01/12 35 35 33 34 140,800
2016/01/08 35 36 34 35 87,200
2016/01/07 35 36 34 35 134,000
2016/01/06 36 36 35 35 86,800
2016/01/05 36 37 36 36 112,200
2016/01/04 36 38 35 36 502,100

このページの先頭へ