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
2018/12/28 43 44 42 43 514,700
2018/12/27 42 45 42 44 689,100
2018/12/26 41 42 40 41 626,700
2018/12/25 40 42 39 41 1,864,100
2018/12/21 41 42 40 41 801,400
2018/12/20 41 42 40 41 938,300
2018/12/19 40 42 40 42 688,000
2018/12/18 41 42 40 40 1,595,800
2018/12/17 44 44 41 42 1,586,100
2018/12/14 44 45 43 43 498,200
2018/12/13 45 45 44 45 270,700
2018/12/12 44 45 43 45 308,900
2018/12/11 44 46 43 44 1,212,000
2018/12/10 44 45 44 45 465,500
2018/12/07 45 46 44 44 1,474,100
2018/12/06 45 46 43 45 1,087,400
2018/12/05 43 46 43 46 1,627,900
2018/12/04 46 47 43 43 1,952,300
2018/12/03 44 49 44 46 4,332,900
2018/11/30 44 44 43 44 371,200
2018/11/29 44 45 43 44 681,200
2018/11/28 43 45 43 45 1,246,600
2018/11/27 43 44 42 43 1,016,400
2018/11/26 42 44 41 44 855,200
2018/11/22 42 43 42 42 1,046,400
2018/11/21 42 42 41 42 427,300
2018/11/20 41 42 40 42 962,900
2018/11/19 42 42 40 41 1,392,600
2018/11/16 42 42 41 41 955,500
2018/11/15 42 43 41 42 1,587,200
2018/11/14 41 45 41 42 2,172,300
2018/11/13 42 42 41 41 783,900
2018/11/12 43 43 42 42 914,000
2018/11/09 45 45 43 43 1,104,300
2018/11/08 45 46 44 45 716,000
2018/11/07 44 45 44 44 897,800
2018/11/06 44 45 43 45 726,700
2018/11/05 43 45 43 44 1,011,200
2018/11/02 42 44 41 43 1,226,600
2018/11/01 43 43 41 42 1,192,100
2018/10/31 43 44 42 43 931,100
2018/10/30 42 43 41 43 735,500
2018/10/29 43 43 41 41 1,455,400
2018/10/26 45 46 41 41 1,916,500
2018/10/25 46 47 44 44 1,055,500
2018/10/24 46 49 45 47 2,357,200
2018/10/23 47 48 46 46 852,000
2018/10/22 48 49 46 47 1,499,600
2018/10/19 48 50 47 49 2,057,300
2018/10/18 51 51 48 49 4,096,400
2018/10/17 52 56 50 51 11,000,200
2018/10/16 54 58 50 51 23,512,600
2018/10/15 45 47 45 47 767,100
2018/10/12 43 45 43 44 494,300
2018/10/11 45 46 43 44 974,300
2018/10/10 47 48 45 45 1,488,700
2018/10/09 44 48 44 47 1,019,300
2018/10/05 44 45 43 45 1,048,400
2018/10/04 44 44 43 43 466,200
2018/10/03 44 45 44 44 237,900
2018/10/02 45 46 44 44 718,200
2018/10/01 46 46 45 45 482,600
2018/09/28 46 47 45 47 410,500
2018/09/27 46 47 46 46 184,100
2018/09/26 46 47 45 47 700,500
2018/09/25 47 47 45 46 546,700
2018/09/21 48 48 47 47 231,600
2018/09/20 46 48 46 48 544,800
2018/09/19 47 48 47 47 355,700
2018/09/18 44 48 44 48 748,600
2018/09/14 45 46 44 44 493,400
2018/09/13 48 48 44 45 1,153,300
2018/09/12 46 51 44 47 4,013,000
2018/09/11 43 49 43 49 1,383,600
2018/09/10 42 44 42 42 148,100
2018/09/07 43 44 42 42 167,500
2018/09/06 43 44 42 44 219,400
2018/09/05 43 44 43 44 121,700
2018/09/04 43 44 43 43 72,700
2018/09/03 43 44 43 43 256,100
2018/08/31 44 45 43 43 292,800
2018/08/30 42 44 42 44 284,700
2018/08/29 41 43 41 42 464,200
2018/08/28 42 42 41 41 446,100
2018/08/27 41 42 40 42 341,200
2018/08/24 41 41 40 40 266,300
2018/08/23 41 42 40 41 406,800
2018/08/22 39 41 39 41 305,000
2018/08/21 40 40 39 39 128,800
2018/08/20 40 40 39 40 122,300
2018/08/17 40 40 39 40 180,900
2018/08/16 40 41 39 40 328,700
2018/08/15 41 41 39 41 371,400
2018/08/14 41 41 40 40 151,100
2018/08/13 42 42 40 40 434,700
2018/08/10 43 43 42 42 114,200
2018/08/09 43 44 42 42 96,500
2018/08/08 43 44 42 43 337,100
2018/08/07 43 44 43 43 277,300
2018/08/06 45 45 43 43 327,100
2018/08/03 44 45 44 44 156,400
2018/08/02 44 45 43 45 400,500
2018/08/01 44 45 44 44 160,200
2018/07/31 45 45 44 44 330,800
2018/07/30 45 46 45 45 173,400
2018/07/27 45 46 45 45 61,100
2018/07/26 46 46 45 45 138,800
2018/07/25 46 46 45 45 203,900
2018/07/24 45 46 45 45 69,700
2018/07/23 46 46 45 46 291,000
2018/07/20 46 46 45 45 89,300
2018/07/19 47 47 45 46 208,500
2018/07/18 46 47 45 46 1,450,600
2018/07/17 47 49 46 49 800,200
2018/07/13 45 46 45 46 127,600
2018/07/12 46 47 45 45 293,000
2018/07/11 47 47 46 46 334,400
2018/07/10 47 48 46 46 325,100
2018/07/09 47 47 46 46 117,300
2018/07/06 46 47 45 47 177,300
2018/07/05 47 47 45 45 625,100
2018/07/04 47 48 46 46 226,100
2018/07/03 47 48 46 48 510,200
2018/07/02 47 48 47 47 53,300
2018/06/29 48 48 47 48 125,100
2018/06/28 48 49 47 48 124,900
2018/06/27 48 49 47 48 189,400
2018/06/26 48 48 47 48 552,500
2018/06/25 49 49 48 48 307,200
2018/06/22 48 49 48 49 300,800
2018/06/21 47 49 47 49 189,400
2018/06/20 46 48 46 47 352,800
2018/06/19 48 48 46 46 521,100
2018/06/18 48 49 48 48 109,300
2018/06/15 48 49 48 49 128,900
2018/06/14 49 49 48 49 173,100
2018/06/13 49 49 48 49 44,900
2018/06/12 49 49 48 49 193,900
2018/06/11 48 49 48 49 99,900
2018/06/08 48 49 48 48 95,300
2018/06/07 48 49 48 48 278,200
2018/06/06 49 49 48 48 179,400
2018/06/05 48 49 47 48 398,400
2018/06/04 48 48 47 48 103,500
2018/06/01 47 48 47 48 89,400
2018/05/31 48 48 47 48 212,900
2018/05/30 48 48 47 48 648,500
2018/05/29 49 49 48 48 170,900
2018/05/28 48 49 48 48 144,800
2018/05/25 48 49 48 48 183,400
2018/05/24 48 49 48 48 381,100
2018/05/23 49 50 48 48 560,200
2018/05/22 49 50 49 49 114,200
2018/05/21 50 50 49 50 140,300
2018/05/18 49 50 49 50 96,400
2018/05/17 50 50 49 49 118,200
2018/05/16 49 50 49 49 191,200
2018/05/15 50 50 49 49 150,800
2018/05/14 50 50 49 50 124,900
2018/05/11 50 50 49 49 196,200
2018/05/10 49 50 49 49 105,600
2018/05/09 50 52 49 50 891,000
2018/05/08 49 50 49 49 72,300
2018/05/07 49 50 49 49 98,700
2018/05/02 49 50 49 49 145,600
2018/05/01 49 51 49 49 374,200
2018/04/27 50 51 49 49 164,500
2018/04/26 50 51 50 51 199,100
2018/04/25 50 51 50 50 100,100
2018/04/24 51 51 49 51 270,600
2018/04/23 50 51 49 50 418,600
2018/04/20 50 50 49 50 163,900
2018/04/19 49 50 49 49 200,900
2018/04/18 49 50 48 49 758,200
2018/04/17 50 52 49 49 1,840,700
2018/04/16 49 49 48 48 614,600
2018/04/13 49 49 48 49 335,200
2018/04/12 48 49 47 49 298,400
2018/04/11 48 48 47 47 213,000
2018/04/10 49 49 48 49 187,000
2018/04/09 48 49 48 49 183,000
2018/04/06 49 49 48 48 328,600
2018/04/05 49 50 49 49 168,600
2018/04/04 49 50 48 50 111,100
2018/04/03 49 50 48 49 257,500
2018/04/02 49 50 49 50 288,200
2018/03/30 49 50 48 50 191,100
2018/03/29 48 49 48 49 128,800
2018/03/28 48 49 47 48 299,200
2018/03/27 47 48 46 48 141,500
2018/03/26 46 47 46 46 506,700
2018/03/23 48 49 47 47 629,000
2018/03/22 48 49 48 49 210,700
2018/03/20 48 49 48 48 224,000
2018/03/19 50 50 48 49 330,800
2018/03/16 50 50 49 50 135,100
2018/03/15 49 50 49 50 66,500
2018/03/14 49 50 48 50 458,600
2018/03/13 49 50 49 49 335,100
2018/03/12 49 51 49 49 773,000
2018/03/09 48 49 48 49 83,700
2018/03/08 48 49 48 49 32,600
2018/03/07 48 49 48 49 165,900
2018/03/06 48 49 48 49 54,400
2018/03/05 48 49 47 47 224,700
2018/03/02 48 49 47 48 677,500
2018/03/01 49 50 48 48 379,100
2018/02/28 49 50 49 49 172,400
2018/02/27 50 51 49 49 359,000
2018/02/26 50 51 49 51 460,500
2018/02/23 49 50 49 49 577,900
2018/02/22 49 50 49 49 141,900
2018/02/21 49 50 49 49 123,900
2018/02/20 49 51 49 49 343,200
2018/02/19 48 50 48 50 408,600
2018/02/16 48 49 48 48 134,800
2018/02/15 48 49 47 49 325,000
2018/02/14 48 49 47 47 147,600
2018/02/13 49 50 48 48 308,600
2018/02/09 48 50 47 50 1,200,200
2018/02/08 49 51 49 50 593,800
2018/02/07 50 51 49 49 606,800
2018/02/06 50 50 47 49 1,114,000
2018/02/05 52 52 50 52 1,205,800
2018/02/02 53 54 53 53 662,600
2018/02/01 54 54 53 53 148,600
2018/01/31 54 54 53 53 606,100
2018/01/30 55 56 54 54 556,400
2018/01/29 55 56 55 56 750,000
2018/01/26 54 56 54 55 2,159,500
2018/01/25 55 56 54 55 575,100
2018/01/24 56 56 54 55 525,900
2018/01/23 54 56 54 56 697,600
2018/01/22 56 56 54 54 870,900
2018/01/19 56 56 54 56 889,300
2018/01/18 55 56 55 55 315,300
2018/01/17 56 57 55 55 827,600
2018/01/16 58 59 55 57 2,530,900
2018/01/15 57 61 56 60 5,735,200
2018/01/12 54 57 54 57 1,187,500
2018/01/11 55 57 55 55 1,886,100
2018/01/10 54 56 54 54 919,200
2018/01/09 54 55 53 54 1,655,000
2018/01/05 54 55 53 53 377,800
2018/01/04 54 55 53 55 452,700

このページの先頭へ