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
2017/12/29 52 55 52 54 1,332,200
2017/12/28 52 53 52 53 73,100
2017/12/27 51 53 51 53 451,900
2017/12/26 52 52 51 51 1,265,800
2017/12/25 53 53 52 52 554,500
2017/12/22 53 54 53 53 190,000
2017/12/21 54 55 53 54 257,700
2017/12/20 54 55 54 54 209,900
2017/12/19 54 55 54 54 86,500
2017/12/18 54 55 54 54 270,200
2017/12/15 56 56 54 55 1,027,800
2017/12/14 57 57 55 56 1,295,300
2017/12/13 55 57 54 57 1,210,800
2017/12/12 55 56 54 55 930,800
2017/12/11 55 56 54 55 502,700
2017/12/08 55 56 54 55 1,227,300
2017/12/07 53 55 53 55 750,400
2017/12/06 54 55 53 54 929,900
2017/12/05 54 55 54 54 272,800
2017/12/04 55 56 54 55 877,900
2017/12/01 54 56 53 55 2,112,300
2017/11/30 54 54 53 53 1,276,400
2017/11/29 53 54 53 54 134,100
2017/11/28 53 54 52 53 691,800
2017/11/27 53 53 52 53 359,100
2017/11/24 52 53 51 53 462,400
2017/11/22 51 52 51 52 378,600
2017/11/21 51 52 51 51 556,600
2017/11/20 51 52 50 52 495,000
2017/11/17 51 51 50 51 310,900
2017/11/16 50 51 50 50 489,300
2017/11/15 52 52 50 51 670,000
2017/11/14 52 52 51 52 481,700
2017/11/13 52 53 52 52 610,300
2017/11/10 52 53 52 52 552,400
2017/11/09 52 53 52 52 331,600
2017/11/08 53 53 52 52 478,600
2017/11/07 53 53 52 53 518,600
2017/11/06 53 54 53 53 287,500
2017/11/02 53 54 53 53 441,200
2017/11/01 52 54 52 54 359,900
2017/10/31 53 53 52 53 129,700
2017/10/30 53 53 52 52 328,300
2017/10/27 53 53 52 53 145,600
2017/10/26 52 53 52 53 55,300
2017/10/25 52 53 52 53 220,400
2017/10/24 52 53 52 52 448,800
2017/10/23 52 53 52 52 107,200
2017/10/20 53 53 51 53 908,300
2017/10/19 53 54 53 53 174,700
2017/10/18 54 54 53 53 354,700
2017/10/17 54 55 53 55 368,900
2017/10/16 54 54 53 54 729,600
2017/10/13 54 55 53 55 239,000
2017/10/12 54 54 53 54 416,500
2017/10/11 54 55 53 54 528,500
2017/10/10 54 54 53 54 601,200
2017/10/06 54 54 53 54 547,200
2017/10/05 56 56 54 54 1,461,800
2017/10/04 55 56 54 56 612,700
2017/10/03 54 55 53 55 326,100
2017/10/02 55 55 54 54 652,300
2017/09/29 54 55 54 54 1,122,600
2017/09/28 54 55 53 54 1,019,300
2017/09/27 53 54 52 53 378,600
2017/09/26 53 53 52 53 343,200
2017/09/25 52 53 52 53 470,400
2017/09/22 53 54 52 52 668,600
2017/09/21 52 54 52 53 746,200
2017/09/20 52 53 52 53 372,600
2017/09/19 53 53 52 52 207,400
2017/09/15 52 53 52 52 274,500
2017/09/14 52 54 51 52 1,020,900
2017/09/13 53 54 52 53 652,300
2017/09/12 52 53 51 53 723,100
2017/09/11 51 52 51 51 261,800
2017/09/08 51 51 50 51 473,800
2017/09/07 50 52 50 51 505,200
2017/09/06 50 51 49 51 260,300
2017/09/05 52 52 49 51 1,582,000
2017/09/04 53 54 52 52 1,434,100
2017/09/01 54 55 53 54 560,300
2017/08/31 54 54 53 54 490,400
2017/08/30 54 55 53 54 1,304,600
2017/08/29 55 55 52 54 1,197,300
2017/08/28 55 57 54 55 1,269,400
2017/08/25 54 55 54 55 494,000
2017/08/24 54 55 54 54 300,900
2017/08/23 55 55 53 54 540,200
2017/08/22 54 55 53 54 474,700
2017/08/21 54 54 53 53 466,000
2017/08/18 54 55 53 54 769,300
2017/08/17 55 55 53 54 818,300
2017/08/16 54 56 54 55 464,700
2017/08/15 55 55 54 55 509,000
2017/08/14 54 55 53 54 637,300
2017/08/10 53 60 53 55 2,394,400
2017/08/09 54 55 53 53 773,900
2017/08/08 54 55 54 54 456,400
2017/08/07 55 55 54 54 305,000
2017/08/04 55 55 52 55 1,457,900
2017/08/03 56 56 53 55 1,226,500
2017/08/02 55 56 55 56 790,300
2017/08/01 56 56 55 55 607,900
2017/07/31 58 58 55 55 973,500
2017/07/28 60 60 57 57 1,391,800
2017/07/27 60 62 59 59 2,246,800
2017/07/26 60 61 59 59 760,500
2017/07/25 60 61 59 61 554,500
2017/07/24 60 60 59 60 557,100
2017/07/21 61 61 60 60 1,153,000
2017/07/20 63 64 60 61 2,613,000
2017/07/19 61 64 59 62 3,195,000
2017/07/18 60 61 59 60 1,342,000
2017/07/14 62 62 59 61 2,461,900
2017/07/13 63 66 59 61 6,251,500
2017/07/12 58 79 57 63 32,198,900
2017/07/11 58 59 57 58 309,200
2017/07/10 58 59 57 58 351,300
2017/07/07 57 58 57 58 238,700
2017/07/06 59 59 57 57 795,500
2017/07/05 59 60 57 59 1,067,500
2017/07/04 60 63 58 59 3,059,300
2017/07/03 58 61 57 60 1,686,900
2017/06/30 56 58 55 58 851,300
2017/06/29 56 57 55 55 227,000
2017/06/28 56 57 55 56 1,140,300
2017/06/27 55 57 54 57 737,400
2017/06/26 54 55 53 55 466,900
2017/06/23 54 55 53 53 197,900
2017/06/22 54 55 54 54 138,900
2017/06/21 54 55 54 54 193,100
2017/06/20 53 55 53 54 372,700
2017/06/19 53 54 52 54 1,047,000
2017/06/16 54 54 53 53 220,800
2017/06/15 54 54 53 53 374,300
2017/06/14 55 55 52 54 1,500,300
2017/06/13 54 56 54 56 358,700
2017/06/12 56 56 54 54 465,100
2017/06/09 54 56 53 56 404,600
2017/06/08 55 55 53 53 357,700
2017/06/07 55 55 54 54 206,300
2017/06/06 55 55 53 54 841,200
2017/06/05 55 56 54 55 474,800
2017/06/02 53 55 53 55 871,700
2017/06/01 53 54 52 54 752,100
2017/05/31 54 55 52 53 1,081,200
2017/05/30 56 56 54 54 1,077,900
2017/05/29 58 58 56 56 580,600
2017/05/26 58 59 57 57 569,600
2017/05/25 58 59 57 59 894,700
2017/05/24 60 60 57 58 1,254,400
2017/05/23 59 61 59 59 1,733,600
2017/05/22 65 66 58 59 4,340,600
2017/05/19 63 64 62 63 670,300
2017/05/18 63 65 63 63 915,100
2017/05/17 62 66 62 65 2,820,600
2017/05/16 61 64 61 62 1,547,500
2017/05/15 62 63 60 60 1,379,900
2017/05/12 62 63 61 63 933,200
2017/05/11 61 62 60 61 495,000
2017/05/10 60 61 59 61 347,800
2017/05/09 59 61 59 59 430,000
2017/05/08 60 61 59 59 331,900
2017/05/02 60 60 59 59 749,200
2017/05/01 61 65 59 60 5,538,800
2017/04/28 58 61 57 60 2,069,800
2017/04/27 57 58 57 57 40,200
2017/04/26 57 58 56 58 88,500
2017/04/25 57 58 56 56 296,900
2017/04/24 57 58 56 58 289,700
2017/04/21 57 57 55 57 199,200
2017/04/20 56 57 55 57 178,100
2017/04/19 56 57 56 57 170,900
2017/04/18 55 59 55 56 562,900
2017/04/17 55 56 55 55 239,400
2017/04/14 57 60 54 56 3,592,800
2017/04/13 52 53 52 52 156,000
2017/04/12 53 54 52 52 385,700
2017/04/11 54 55 54 54 95,700
2017/04/10 53 55 53 55 80,700
2017/04/07 53 54 53 53 163,400
2017/04/06 54 55 53 54 274,700
2017/04/05 54 55 54 54 65,300
2017/04/04 54 56 54 54 293,600
2017/04/03 55 56 55 55 214,900
2017/03/31 55 56 55 56 118,900
2017/03/30 55 56 55 55 55,300
2017/03/29 56 57 55 56 163,400
2017/03/28 55 56 55 55 86,500
2017/03/27 57 57 55 56 313,200
2017/03/24 56 57 55 57 166,400
2017/03/23 55 56 55 56 18,800
2017/03/22 55 57 54 55 287,700
2017/03/21 55 56 55 55 97,400
2017/03/17 56 57 55 56 37,400
2017/03/16 56 57 56 56 31,400
2017/03/15 56 57 55 56 98,000
2017/03/14 55 57 55 56 253,100
2017/03/13 56 57 55 55 269,200
2017/03/10 55 57 55 56 138,600
2017/03/09 56 56 55 56 116,900
2017/03/08 57 57 56 56 134,200
2017/03/07 58 58 56 56 564,500
2017/03/06 57 59 56 58 570,100
2017/03/03 57 57 56 57 65,800
2017/03/02 58 59 56 57 894,200
2017/03/01 58 58 56 58 294,300
2017/02/28 56 58 56 58 221,300
2017/02/27 57 57 55 57 292,400
2017/02/24 55 58 55 57 1,307,400
2017/02/23 54 55 54 55 170,200
2017/02/22 54 55 53 54 90,900
2017/02/21 53 55 53 54 124,500
2017/02/20 53 54 53 53 78,600
2017/02/17 54 55 53 54 142,000
2017/02/16 54 55 53 54 95,800
2017/02/15 54 55 53 54 122,500
2017/02/14 55 55 53 54 257,900
2017/02/13 54 55 53 54 153,700
2017/02/10 54 55 54 54 42,300
2017/02/09 54 55 54 55 97,300
2017/02/08 54 55 54 54 80,000
2017/02/07 55 55 54 55 91,700
2017/02/06 55 56 52 55 764,900
2017/02/03 57 57 56 57 102,200
2017/02/02 56 57 56 57 269,200
2017/02/01 57 57 56 56 179,100
2017/01/31 57 57 56 57 81,800
2017/01/30 57 57 56 57 138,400
2017/01/27 57 57 56 57 184,100
2017/01/26 56 58 56 57 255,300
2017/01/25 56 57 55 56 197,700
2017/01/24 56 57 55 56 195,200
2017/01/23 57 57 56 56 77,800
2017/01/20 56 57 56 57 289,500
2017/01/19 56 57 56 57 411,600
2017/01/18 56 57 56 56 144,600
2017/01/17 57 57 56 56 114,800
2017/01/16 57 58 56 56 548,600
2017/01/13 58 59 58 59 186,900
2017/01/12 58 59 57 57 379,700
2017/01/11 58 59 58 58 172,600
2017/01/10 59 59 58 58 151,300
2017/01/06 59 59 58 59 511,300
2017/01/05 58 60 58 58 1,431,800
2017/01/04 56 58 56 57 244,200

このページの先頭へ