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
2020/12/30 106 108 105 107 2,664,800
2020/12/29 107 114 107 108 4,812,500
2020/12/28 104 107 102 104 2,573,200
2020/12/25 104 104 102 102 845,100
2020/12/24 101 106 101 104 3,260,000
2020/12/23 103 103 100 101 1,401,900
2020/12/22 107 107 100 101 4,222,700
2020/12/21 108 109 105 107 3,351,300
2020/12/18 104 109 103 108 4,290,900
2020/12/17 101 104 100 103 1,736,500
2020/12/16 103 103 100 100 1,174,800
2020/12/15 103 104 102 102 1,568,100
2020/12/14 102 103 100 102 1,490,700
2020/12/11 99 102 99 100 1,255,400
2020/12/10 98 101 98 99 1,246,500
2020/12/09 101 102 98 99 1,243,600
2020/12/08 94 102 94 100 2,765,000
2020/12/07 103 103 95 96 4,535,900
2020/12/04 101 103 100 102 2,219,500
2020/12/03 106 106 100 101 3,102,600
2020/12/02 107 107 105 105 848,400
2020/12/01 104 108 104 107 2,015,100
2020/11/30 106 106 104 105 838,800
2020/11/27 106 106 105 106 539,100
2020/11/26 107 107 105 105 932,000
2020/11/25 108 109 105 107 1,258,900
2020/11/24 107 109 107 108 1,646,900
2020/11/20 105 107 105 106 1,687,800
2020/11/19 105 107 104 106 1,949,300
2020/11/18 105 107 104 107 1,685,700
2020/11/17 106 107 104 106 2,787,000
2020/11/16 110 111 107 107 2,114,000
2020/11/13 108 112 107 110 2,494,700
2020/11/12 108 110 106 108 2,484,500
2020/11/11 108 110 106 108 1,628,500
2020/11/10 111 113 106 107 3,539,900
2020/11/09 110 113 109 111 2,793,600
2020/11/06 108 109 107 108 1,511,800
2020/11/05 107 110 106 107 2,217,600
2020/11/04 104 108 103 106 3,186,900
2020/11/02 105 106 102 103 2,092,900
2020/10/30 107 108 104 105 2,463,300
2020/10/29 105 108 105 106 2,993,500
2020/10/28 110 112 106 109 4,088,300
2020/10/27 102 110 102 108 5,464,500
2020/10/26 105 107 103 104 2,297,400
2020/10/23 102 104 98 103 6,355,600
2020/10/22 104 105 100 103 4,257,100
2020/10/21 105 108 104 104 4,567,400
2020/10/20 105 114 104 107 10,511,500
2020/10/19 109 109 102 104 11,601,000
2020/10/16 126 128 111 113 28,901,000
2020/10/15 117 123 114 118 10,278,000
2020/10/14 125 129 118 118 10,923,500
2020/10/13 128 130 125 125 5,302,000
2020/10/12 131 131 125 129 7,507,300
2020/10/09 139 141 127 133 18,121,900
2020/10/08 143 145 139 143 8,414,700
2020/10/07 135 142 133 141 10,561,500
2020/10/06 134 137 128 135 11,184,500
2020/10/05 125 133 125 131 10,218,400
2020/10/02 125 128 120 123 7,214,300
2020/09/30 120 126 119 123 7,883,500
2020/09/29 115 122 114 119 7,051,100
2020/09/28 112 115 112 113 1,621,900
2020/09/25 111 112 109 111 1,314,200
2020/09/24 113 113 109 110 2,948,300
2020/09/23 112 118 112 114 3,108,700
2020/09/18 106 114 105 113 3,546,400
2020/09/17 110 111 107 108 2,293,400
2020/09/16 112 112 110 111 1,568,800
2020/09/15 107 110 106 109 1,797,600
2020/09/14 103 107 101 105 3,017,200
2020/09/11 106 107 102 103 3,798,100
2020/09/10 108 112 106 107 2,746,400
2020/09/09 110 111 106 108 3,210,500
2020/09/08 113 114 110 111 3,179,000
2020/09/07 118 118 112 112 5,318,200
2020/09/04 113 118 113 117 2,092,700
2020/09/03 118 118 115 117 2,252,400
2020/09/02 117 120 115 115 4,569,300
2020/09/01 114 120 113 118 4,802,900
2020/08/31 112 115 110 113 2,962,500
2020/08/28 115 119 104 109 9,858,800
2020/08/27 113 117 109 116 6,040,400
2020/08/26 119 121 113 116 9,337,700
2020/08/25 125 126 119 122 7,077,900
2020/08/24 120 129 118 126 12,027,400
2020/08/21 116 118 113 118 3,363,600
2020/08/20 112 119 112 117 8,060,500
2020/08/19 111 114 111 112 1,953,500
2020/08/18 110 114 109 111 5,275,600
2020/08/17 107 109 104 109 3,808,000
2020/08/14 104 113 103 108 17,662,300
2020/08/13 100 104 99 102 2,918,800
2020/08/12 100 101 98 99 2,434,100
2020/08/11 103 103 99 101 2,503,900
2020/08/07 104 107 100 102 6,526,700
2020/08/06 99 105 98 103 7,220,800
2020/08/05 94 103 93 98 8,381,300
2020/08/04 94 94 91 93 3,029,100
2020/08/03 95 98 94 94 3,412,000
2020/07/31 101 101 93 93 6,203,500
2020/07/30 95 102 93 101 7,371,000
2020/07/29 100 100 92 93 9,374,100
2020/07/28 103 105 99 101 7,161,200
2020/07/27 106 110 104 104 5,286,500
2020/07/22 110 111 106 108 4,131,800
2020/07/21 106 110 105 108 4,331,900
2020/07/20 100 109 100 105 7,167,500
2020/07/17 112 114 100 100 15,313,300
2020/07/16 126 135 113 114 29,936,300
2020/07/15 126 152 126 132 44,561,600
2020/07/14 114 130 113 129 10,843,400
2020/07/13 121 122 114 117 5,905,900
2020/07/10 108 123 108 119 14,996,100
2020/07/09 110 112 102 106 7,804,200
2020/07/08 117 117 109 112 6,127,100
2020/07/07 121 123 113 114 6,345,300
2020/07/06 111 126 111 120 12,281,700
2020/07/03 116 118 105 112 18,579,700
2020/07/02 138 139 119 120 27,791,400
2020/07/01 126 128 119 124 8,984,300
2020/06/30 128 147 116 124 43,533,300
2020/06/29 112 129 108 120 25,791,300
2020/06/26 104 115 100 112 13,825,200
2020/06/25 101 107 99 107 14,917,000
2020/06/24 130 134 99 106 83,966,200
2020/06/23 101 123 98 123 81,731,600
2020/06/22 84 97 83 93 68,503,800
2020/06/19 80 84 78 83 12,575,000
2020/06/18 84 85 77 79 39,099,800
2020/06/17 85 94 76 88 71,136,400
2020/06/16 72 80 71 77 29,734,400
2020/06/15 73 75 69 69 10,632,800
2020/06/12 67 76 66 73 15,289,300
2020/06/11 74 84 70 74 45,868,800
2020/06/10 68 88 68 73 64,865,200
2020/06/09 66 68 63 67 5,564,000
2020/06/08 61 65 60 65 6,082,100
2020/06/05 61 61 59 60 3,653,500
2020/06/04 62 63 59 61 5,689,200
2020/06/03 64 65 60 61 5,476,600
2020/06/02 61 64 60 62 4,688,700
2020/06/01 61 61 59 60 3,501,800
2020/05/29 61 63 59 60 6,451,300
2020/05/28 59 68 59 63 17,866,300
2020/05/27 61 64 58 61 6,173,900
2020/05/26 64 64 57 59 11,686,800
2020/05/25 64 66 62 65 9,396,400
2020/05/22 56 67 55 62 24,871,000
2020/05/21 55 57 53 55 4,363,500
2020/05/20 51 55 51 55 6,254,400
2020/05/19 59 60 52 52 11,772,600
2020/05/18 53 54 49 53 9,744,900
2020/05/15 52 54 50 53 8,900,900
2020/05/14 57 62 51 54 26,828,200
2020/05/13 55 64 52 58 41,867,600
2020/05/12 74 75 52 54 58,234,500
2020/05/11 85 85 77 79 18,622,000
2020/05/08 85 91 76 88 27,541,100
2020/05/07 71 86 71 82 45,477,300
2020/05/01 64 66 59 64 17,857,100
2020/04/30 55 69 55 64 41,532,600
2020/04/28 47 55 46 52 15,882,600
2020/04/27 42 49 41 47 10,415,400
2020/04/24 39 42 38 42 3,665,000
2020/04/23 35 39 35 37 2,461,700
2020/04/22 34 35 33 35 1,437,100
2020/04/21 34 36 33 33 1,172,300
2020/04/20 35 36 34 34 999,400
2020/04/17 38 38 35 35 913,300
2020/04/16 35 37 34 36 1,647,600
2020/04/15 34 38 32 34 7,391,100
2020/04/14 32 34 31 33 2,197,200
2020/04/13 31 34 30 31 5,756,300
2020/04/10 40 40 31 31 16,974,300
2020/04/09 26 30 26 26 10,001,400
2020/04/08 24 26 24 25 4,020,000
2020/04/07 24 25 24 24 3,452,500
2020/04/06 23 25 23 24 2,607,900
2020/04/03 24 25 23 23 1,060,400
2020/04/02 24 26 23 24 1,846,500
2020/04/01 24 25 23 23 845,200
2020/03/31 24 25 23 25 806,900
2020/03/30 23 24 23 23 451,000
2020/03/27 25 25 23 23 1,981,400
2020/03/26 24 24 23 24 1,508,500
2020/03/25 26 26 24 24 1,637,000
2020/03/24 23 25 23 25 889,400
2020/03/23 23 23 22 23 787,400
2020/03/19 23 24 22 23 1,804,900
2020/03/18 26 27 23 23 1,583,200
2020/03/17 23 25 22 25 1,487,100
2020/03/16 26 26 24 24 1,765,500
2020/03/13 24 25 23 24 1,377,900
2020/03/12 25 28 25 26 2,263,500
2020/03/11 29 29 26 26 1,769,100
2020/03/10 27 29 25 29 1,210,900
2020/03/09 32 32 26 27 4,368,100
2020/03/06 34 34 33 33 562,400
2020/03/05 35 36 34 34 874,500
2020/03/04 34 35 33 34 2,487,900
2020/03/03 34 35 33 34 2,641,400
2020/03/02 32 35 31 35 2,906,900
2020/02/28 32 33 31 31 1,429,200
2020/02/27 37 38 34 34 1,673,600
2020/02/26 39 39 37 37 1,116,600
2020/02/25 39 39 37 39 1,293,200
2020/02/21 41 41 39 39 417,700
2020/02/20 41 41 40 40 284,100
2020/02/19 40 41 40 41 283,700
2020/02/18 40 40 39 40 387,900
2020/02/17 40 41 39 39 600,400
2020/02/14 40 41 40 40 336,600
2020/02/13 40 41 40 40 379,700
2020/02/12 40 41 40 40 251,500
2020/02/10 40 41 39 41 761,700
2020/02/07 39 40 39 39 302,700
2020/02/06 40 41 39 40 1,501,000
2020/02/05 41 41 40 40 364,800
2020/02/04 41 41 40 40 325,400
2020/02/03 41 41 40 41 227,000
2020/01/31 40 42 40 40 850,900
2020/01/30 42 42 40 41 577,100
2020/01/29 41 42 41 41 394,200
2020/01/28 41 42 40 41 606,200
2020/01/27 40 41 40 41 304,300
2020/01/24 41 41 40 41 401,700
2020/01/23 41 41 40 41 676,800
2020/01/22 41 41 40 41 1,099,700
2020/01/21 41 42 41 41 695,500
2020/01/20 41 42 41 41 640,300
2020/01/17 41 42 40 41 1,692,900
2020/01/16 41 42 41 41 310,300
2020/01/15 41 42 41 41 987,900
2020/01/14 42 43 42 43 461,200
2020/01/10 42 43 42 43 386,400
2020/01/09 43 43 42 42 482,700
2020/01/08 43 43 41 42 1,371,900
2020/01/07 43 43 42 43 430,400
2020/01/06 42 43 42 42 518,100

このページの先頭へ