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
2019/12/30 42 43 41 43 947,700
2019/12/27 42 42 41 42 494,600
2019/12/26 42 43 41 42 1,914,300
2019/12/25 41 43 41 42 1,869,600
2019/12/24 42 43 41 42 1,603,000
2019/12/23 42 43 42 42 1,241,500
2019/12/20 42 43 42 42 1,077,600
2019/12/19 42 43 42 43 877,900
2019/12/18 43 43 42 43 1,024,600
2019/12/17 42 43 42 43 1,104,600
2019/12/16 42 43 41 42 1,506,400
2019/12/13 42 43 42 42 1,278,800
2019/12/12 42 43 42 42 1,282,600
2019/12/11 43 43 42 42 2,062,400
2019/12/10 42 42 41 42 1,309,600
2019/12/09 42 43 41 42 1,281,700
2019/12/06 42 42 41 42 598,500
2019/12/05 42 42 41 42 317,300
2019/12/04 42 42 41 42 441,000
2019/12/03 41 42 41 42 320,400
2019/12/02 42 43 41 42 759,200
2019/11/29 42 43 42 42 291,800
2019/11/28 42 43 42 42 402,900
2019/11/27 42 43 42 42 245,300
2019/11/26 42 43 42 42 388,300
2019/11/25 42 43 42 42 467,600
2019/11/22 42 43 41 42 528,400
2019/11/21 42 43 41 42 487,300
2019/11/20 43 43 42 42 425,800
2019/11/19 42 43 42 42 483,300
2019/11/18 42 43 41 41 883,500
2019/11/15 42 43 42 42 463,200
2019/11/14 43 44 42 42 2,333,100
2019/11/13 42 45 42 43 4,420,200
2019/11/12 42 44 41 41 2,647,900
2019/11/11 42 42 41 41 329,800
2019/11/08 41 42 41 41 340,000
2019/11/07 41 42 40 42 1,834,700
2019/11/06 42 42 41 42 352,800
2019/11/05 42 42 41 41 486,200
2019/11/01 42 42 41 42 218,400
2019/10/31 42 42 41 42 263,200
2019/10/30 42 42 41 42 226,900
2019/10/29 42 42 41 42 231,400
2019/10/28 41 42 41 42 196,800
2019/10/25 42 42 41 42 319,000
2019/10/24 42 42 41 42 839,800
2019/10/23 42 42 41 42 759,400
2019/10/21 41 42 41 42 834,800
2019/10/18 42 42 41 42 531,900
2019/10/17 42 43 41 42 1,854,700
2019/10/16 44 45 42 43 3,443,200
2019/10/15 43 45 43 45 1,532,600
2019/10/11 43 44 43 44 1,008,200
2019/10/10 42 43 42 42 824,200
2019/10/09 42 43 42 43 851,800
2019/10/08 42 43 42 43 448,400
2019/10/07 43 43 42 42 941,800
2019/10/04 43 44 42 42 886,100
2019/10/03 43 44 43 43 274,900
2019/10/02 43 44 43 44 157,100
2019/10/01 43 44 43 44 336,100
2019/09/30 43 44 43 43 501,000
2019/09/27 42 43 42 43 359,500
2019/09/26 42 43 42 43 689,200
2019/09/25 41 43 41 42 761,800
2019/09/24 41 42 41 41 241,100
2019/09/20 43 43 41 41 920,700
2019/09/19 43 43 42 42 465,100
2019/09/18 44 44 43 44 299,100
2019/09/17 44 44 43 43 189,500
2019/09/13 43 44 43 43 398,900
2019/09/12 43 44 43 43 342,500
2019/09/11 42 44 42 43 1,019,400
2019/09/10 41 43 41 43 1,025,700
2019/09/09 42 42 41 41 158,200
2019/09/06 42 42 41 41 258,100
2019/09/05 41 42 41 41 297,700
2019/09/04 41 42 41 41 313,200
2019/09/03 41 42 41 41 255,600
2019/09/02 41 42 40 42 782,200
2019/08/30 41 41 40 41 652,000
2019/08/29 41 42 40 40 371,400
2019/08/28 41 41 40 41 513,400
2019/08/27 41 41 40 40 309,400
2019/08/26 40 41 40 40 339,600
2019/08/23 40 41 40 40 337,700
2019/08/22 42 42 40 40 580,500
2019/08/21 40 42 40 41 573,000
2019/08/20 41 41 40 41 213,600
2019/08/19 40 41 40 40 297,900
2019/08/16 41 41 40 40 814,900
2019/08/15 40 41 40 40 448,000
2019/08/14 42 42 40 42 1,004,700
2019/08/13 41 42 40 41 833,500
2019/08/09 41 42 41 41 393,000
2019/08/08 42 43 41 41 397,300
2019/08/07 42 42 41 42 569,500
2019/08/06 41 42 41 41 224,800
2019/08/05 43 43 41 42 436,100
2019/08/02 42 43 42 43 750,700
2019/08/01 43 43 42 43 215,800
2019/07/31 42 43 42 42 591,500
2019/07/30 43 43 42 43 587,100
2019/07/29 42 44 41 43 769,500
2019/07/26 42 42 41 42 305,600
2019/07/25 43 43 42 42 675,700
2019/07/24 42 43 42 42 447,600
2019/07/23 42 43 41 42 783,900
2019/07/22 42 43 42 43 596,200
2019/07/19 42 43 41 43 1,088,600
2019/07/18 42 43 41 41 1,408,400
2019/07/17 47 48 42 44 6,504,100
2019/07/16 42 43 40 42 1,410,600
2019/07/12 42 43 41 41 489,200
2019/07/11 42 43 41 43 526,800
2019/07/10 41 42 41 41 589,600
2019/07/09 41 42 41 41 573,800
2019/07/08 41 43 41 42 1,448,900
2019/07/05 40 41 40 40 307,600
2019/07/04 40 41 40 40 527,400
2019/07/03 41 41 40 40 243,500
2019/07/02 40 41 40 40 150,200
2019/07/01 40 41 39 40 692,400
2019/06/28 40 40 39 40 145,900
2019/06/27 40 40 39 40 190,700
2019/06/26 40 40 39 40 188,600
2019/06/25 39 40 39 40 210,900
2019/06/24 41 41 39 40 408,300
2019/06/21 41 41 40 40 109,800
2019/06/20 39 41 39 41 302,800
2019/06/19 40 40 39 40 152,300
2019/06/18 39 40 39 39 186,800
2019/06/17 39 41 39 39 310,200
2019/06/14 39 40 39 40 233,600
2019/06/13 40 41 39 40 335,700
2019/06/12 41 42 39 39 1,112,700
2019/06/11 41 41 40 41 241,500
2019/06/10 40 41 40 40 477,300
2019/06/07 40 40 39 39 244,900
2019/06/06 39 40 39 40 270,600
2019/06/05 40 40 39 40 251,900
2019/06/04 40 40 39 40 229,700
2019/06/03 40 41 39 40 547,300
2019/05/31 41 41 40 40 226,100
2019/05/30 41 41 40 41 162,100
2019/05/29 40 41 40 41 298,200
2019/05/28 42 42 40 41 209,800
2019/05/27 41 41 40 41 151,400
2019/05/24 41 42 40 42 406,400
2019/05/23 42 42 41 42 164,900
2019/05/22 41 41 40 41 539,700
2019/05/21 40 42 39 40 2,077,800
2019/05/20 41 41 40 41 213,600
2019/05/17 40 41 40 40 260,600
2019/05/16 40 41 40 40 241,900
2019/05/15 41 41 40 41 252,200
2019/05/14 40 41 40 40 531,700
2019/05/13 41 42 41 41 462,400
2019/05/10 41 42 41 42 533,000
2019/05/09 42 42 41 42 398,800
2019/05/08 41 42 41 41 913,200
2019/05/07 41 42 41 41 263,400
2019/04/26 42 42 40 41 643,700
2019/04/25 41 42 41 41 396,600
2019/04/24 42 42 41 41 176,800
2019/04/23 42 42 41 42 148,900
2019/04/22 42 43 41 41 333,000
2019/04/19 42 43 41 43 542,900
2019/04/18 44 44 41 41 1,565,100
2019/04/17 43 44 42 43 1,315,700
2019/04/16 48 48 43 43 5,803,000
2019/04/15 47 49 46 48 2,207,600
2019/04/12 45 46 44 45 1,302,700
2019/04/11 45 46 43 44 1,693,700
2019/04/10 45 45 43 43 855,300
2019/04/09 43 46 43 44 2,101,800
2019/04/08 44 44 43 43 218,900
2019/04/05 43 44 43 43 531,000
2019/04/04 43 44 42 42 710,500
2019/04/03 42 43 42 43 642,400
2019/04/02 42 43 42 42 209,000
2019/04/01 42 43 41 42 871,900
2019/03/29 41 43 41 41 1,511,000
2019/03/28 42 42 41 41 120,400
2019/03/27 41 42 41 41 309,100
2019/03/26 42 42 41 41 213,000
2019/03/25 41 42 41 41 251,300
2019/03/22 43 44 41 41 1,250,400
2019/03/20 43 48 42 43 8,266,700
2019/03/19 43 43 41 42 1,059,000
2019/03/18 43 44 42 43 338,100
2019/03/15 42 45 42 43 1,224,900
2019/03/14 42 43 42 43 189,500
2019/03/13 42 43 42 42 470,100
2019/03/12 42 42 41 42 175,200
2019/03/11 42 42 41 42 132,000
2019/03/08 42 42 41 41 265,100
2019/03/07 42 43 41 42 624,100
2019/03/06 43 43 42 43 201,700
2019/03/05 42 43 42 43 437,000
2019/03/04 42 43 42 42 218,700
2019/03/01 42 43 41 43 541,300
2019/02/28 43 45 41 42 2,263,700
2019/02/27 42 42 41 42 317,300
2019/02/26 42 43 41 42 527,600
2019/02/25 42 43 41 42 1,860,200
2019/02/22 41 42 41 42 552,900
2019/02/21 41 42 41 42 168,300
2019/02/20 41 42 41 42 137,900
2019/02/19 41 42 41 42 101,000
2019/02/18 41 42 40 41 420,400
2019/02/15 42 43 41 41 1,468,100
2019/02/14 41 42 40 41 651,100
2019/02/13 40 41 40 40 277,100
2019/02/12 40 41 40 41 293,300
2019/02/08 41 42 40 40 579,000
2019/02/07 42 42 41 41 179,500
2019/02/06 42 42 41 41 199,800
2019/02/05 41 42 41 42 153,300
2019/02/04 41 42 40 42 1,010,100
2019/02/01 41 42 41 41 181,900
2019/01/31 42 43 41 41 373,200
2019/01/30 42 43 41 42 398,500
2019/01/29 42 43 42 42 304,300
2019/01/28 43 43 42 42 269,700
2019/01/25 42 43 42 42 236,000
2019/01/24 42 43 42 42 124,800
2019/01/23 42 43 42 43 279,400
2019/01/22 43 43 42 42 165,300
2019/01/21 43 44 42 43 333,500
2019/01/18 43 44 42 43 552,600
2019/01/17 43 44 42 44 827,800
2019/01/16 44 44 42 43 1,582,300
2019/01/15 46 46 44 45 964,300
2019/01/11 44 46 44 45 1,195,800
2019/01/10 44 45 43 43 243,800
2019/01/09 45 45 44 44 223,700
2019/01/08 43 45 43 45 592,500
2019/01/07 44 45 43 43 690,700
2019/01/04 42 44 42 43 244,600

このページの先頭へ