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
2021/12/30 74 78 73 77 1,154,100
2021/12/29 72 74 72 74 533,100
2021/12/28 71 72 71 71 795,200
2021/12/27 74 74 71 72 1,169,600
2021/12/24 74 75 74 74 216,100
2021/12/23 74 75 73 75 382,500
2021/12/22 75 75 73 74 560,900
2021/12/21 72 75 70 75 1,807,800
2021/12/20 73 73 71 72 1,201,000
2021/12/17 75 75 73 74 721,600
2021/12/16 75 76 74 75 920,400
2021/12/15 75 77 74 74 998,400
2021/12/14 76 77 75 75 761,600
2021/12/13 77 78 76 78 549,900
2021/12/10 78 78 76 76 517,800
2021/12/09 78 78 75 76 986,900
2021/12/08 77 78 76 78 1,123,800
2021/12/07 76 77 76 76 784,200
2021/12/06 73 76 73 76 765,500
2021/12/03 72 74 72 73 549,700
2021/12/02 73 74 71 72 1,102,100
2021/12/01 73 75 72 73 1,367,800
2021/11/30 75 77 72 74 1,251,700
2021/11/29 75 78 74 75 1,107,800
2021/11/26 77 77 75 75 1,440,600
2021/11/25 78 78 77 77 253,400
2021/11/24 77 79 77 78 452,300
2021/11/22 77 78 76 78 715,500
2021/11/19 77 79 77 77 526,000
2021/11/18 78 79 77 78 806,200
2021/11/17 80 80 78 79 509,900
2021/11/16 79 80 78 79 877,800
2021/11/15 81 81 79 80 701,200
2021/11/12 80 81 79 80 1,012,200
2021/11/11 82 82 81 81 1,194,500
2021/11/10 82 84 82 82 774,800
2021/11/09 84 84 82 83 977,800
2021/11/08 85 85 82 82 1,653,300
2021/11/05 85 86 83 85 1,290,100
2021/11/04 85 85 83 84 995,500
2021/11/02 84 85 83 85 1,008,900
2021/11/01 85 86 83 83 1,254,000
2021/10/29 89 89 83 83 2,119,900
2021/10/28 86 88 86 88 1,076,400
2021/10/27 87 88 84 85 1,301,400
2021/10/26 89 89 87 88 864,700
2021/10/25 88 91 87 87 3,191,100
2021/10/22 84 88 82 88 4,873,000
2021/10/21 84 85 82 82 1,061,800
2021/10/20 83 85 82 83 1,904,600
2021/10/19 82 84 81 84 1,532,400
2021/10/18 82 82 80 80 2,252,200
2021/10/15 83 85 81 83 2,808,600
2021/10/14 83 84 82 82 976,100
2021/10/13 84 85 81 83 1,805,800
2021/10/12 84 85 83 84 1,952,600
2021/10/11 82 87 81 85 4,715,100
2021/10/08 77 85 77 81 4,456,500
2021/10/07 78 80 76 76 2,676,300
2021/10/06 80 81 77 78 2,921,800
2021/10/05 83 83 78 79 3,753,300
2021/10/04 88 90 80 81 22,173,500
2021/10/01 75 75 73 75 569,000
2021/09/30 74 75 73 75 694,000
2021/09/29 74 75 73 74 395,700
2021/09/28 75 76 73 74 661,000
2021/09/27 75 76 74 76 1,127,000
2021/09/24 72 76 72 75 1,686,300
2021/09/22 72 73 71 72 681,600
2021/09/21 72 72 69 71 994,700
2021/09/17 73 74 72 72 1,117,100
2021/09/16 75 75 72 72 773,600
2021/09/15 75 75 73 74 505,900
2021/09/14 75 75 73 74 940,800
2021/09/13 73 75 73 74 530,100
2021/09/10 72 74 72 74 544,000
2021/09/09 74 75 72 72 821,800
2021/09/08 75 75 73 74 1,321,700
2021/09/07 74 76 73 75 680,000
2021/09/06 74 75 72 74 672,800
2021/09/03 76 76 73 73 751,200
2021/09/02 75 76 74 75 592,600
2021/09/01 73 76 73 76 1,109,800
2021/08/31 72 74 72 73 902,900
2021/08/30 72 72 70 71 593,800
2021/08/27 73 73 70 71 807,600
2021/08/26 71 73 70 72 1,166,000
2021/08/25 71 71 70 71 407,200
2021/08/24 68 71 68 71 1,458,000
2021/08/23 69 70 68 68 659,900
2021/08/20 72 72 68 68 858,000
2021/08/19 70 72 70 71 645,200
2021/08/18 68 71 67 70 1,235,000
2021/08/17 69 70 68 68 732,700
2021/08/16 70 71 68 68 758,800
2021/08/13 71 71 70 70 411,800
2021/08/12 71 72 70 71 741,000
2021/08/11 70 72 70 70 858,000
2021/08/10 69 70 68 69 583,900
2021/08/06 70 70 67 68 1,236,400
2021/08/05 69 71 69 69 419,300
2021/08/04 69 70 69 69 681,400
2021/08/03 70 71 69 69 479,800
2021/08/02 70 71 70 70 333,500
2021/07/30 71 72 70 71 655,000
2021/07/29 69 72 69 71 1,010,900
2021/07/28 71 72 68 69 2,384,800
2021/07/27 74 74 72 72 1,177,000
2021/07/26 74 74 73 73 1,575,400
2021/07/21 77 78 72 73 5,159,600
2021/07/20 76 79 75 76 3,648,300
2021/07/19 79 79 77 77 3,182,600
2021/07/16 82 83 78 80 6,179,700
2021/07/15 85 92 83 83 26,454,900
2021/07/14 76 90 74 86 37,930,000
2021/07/13 74 75 72 72 1,272,200
2021/07/12 73 75 73 74 969,400
2021/07/09 72 73 71 73 792,400
2021/07/08 74 75 72 72 1,292,000
2021/07/07 77 77 74 74 773,500
2021/07/06 78 78 76 76 985,100
2021/07/05 75 79 74 78 1,929,800
2021/07/02 74 75 73 74 551,800
2021/07/01 74 75 73 74 435,600
2021/06/30 75 76 73 74 676,700
2021/06/29 75 76 74 76 790,100
2021/06/28 73 75 73 74 568,100
2021/06/25 73 74 72 73 424,900
2021/06/24 74 75 72 74 677,000
2021/06/23 74 74 71 73 908,500
2021/06/22 73 75 72 72 543,100
2021/06/21 73 73 71 72 791,500
2021/06/18 74 75 72 74 1,482,700
2021/06/17 76 76 73 75 1,294,600
2021/06/16 75 77 74 76 1,157,200
2021/06/15 74 76 73 74 1,005,000
2021/06/14 75 76 74 74 1,589,900
2021/06/11 72 76 71 74 3,196,600
2021/06/10 69 75 69 71 2,702,700
2021/06/09 68 71 67 69 1,176,000
2021/06/08 67 70 67 68 1,274,100
2021/06/07 68 68 67 68 181,300
2021/06/04 67 68 67 67 422,200
2021/06/03 69 69 67 68 480,000
2021/06/02 68 69 67 69 505,200
2021/06/01 67 68 66 68 336,900
2021/05/31 66 68 66 66 832,900
2021/05/28 67 67 66 66 250,300
2021/05/27 67 68 66 66 583,100
2021/05/26 68 68 66 67 1,162,800
2021/05/25 69 69 68 69 228,700
2021/05/24 69 70 68 69 343,000
2021/05/21 70 70 68 69 443,100
2021/05/20 69 70 68 68 449,600
2021/05/19 69 71 68 69 436,200
2021/05/18 69 71 68 69 550,300
2021/05/17 71 71 68 68 1,122,700
2021/05/14 66 71 65 69 1,823,400
2021/05/13 65 67 64 66 2,454,900
2021/05/12 74 75 66 67 4,323,800
2021/05/11 75 75 74 74 298,900
2021/05/10 75 76 74 75 654,500
2021/05/07 75 76 74 75 715,200
2021/05/06 75 75 74 75 313,800
2021/04/30 74 75 73 74 738,600
2021/04/28 76 76 73 73 1,264,300
2021/04/27 76 76 75 75 295,500
2021/04/26 77 77 75 76 723,700
2021/04/23 75 78 75 77 1,198,800
2021/04/22 77 78 76 76 924,800
2021/04/21 79 79 75 76 2,018,200
2021/04/20 76 79 76 79 1,595,600
2021/04/19 74 78 72 75 2,859,800
2021/04/16 79 80 73 75 4,754,500
2021/04/15 79 83 78 79 4,729,600
2021/04/14 89 90 85 87 2,099,500
2021/04/13 89 90 88 90 719,400
2021/04/12 89 90 88 89 599,000
2021/04/09 88 90 88 90 884,000
2021/04/08 89 90 88 88 1,084,500
2021/04/07 90 91 89 89 866,200
2021/04/06 90 91 90 91 397,100
2021/04/05 91 91 90 90 450,500
2021/04/02 90 92 90 91 718,300
2021/04/01 91 92 89 90 878,400
2021/03/31 91 91 89 91 425,100
2021/03/30 89 91 89 89 743,900
2021/03/29 90 93 87 88 1,711,100
2021/03/26 86 90 85 89 1,522,600
2021/03/25 84 86 84 85 643,100
2021/03/24 87 88 84 85 1,461,600
2021/03/23 87 90 87 87 1,114,500
2021/03/22 89 90 85 87 2,026,400
2021/03/19 90 91 89 90 950,500
2021/03/18 91 94 91 91 1,242,600
2021/03/17 90 93 89 90 1,660,000
2021/03/16 88 90 88 89 646,500
2021/03/15 89 90 87 89 1,555,800
2021/03/12 89 90 88 88 959,400
2021/03/11 88 89 87 89 970,900
2021/03/10 83 88 81 88 3,476,300
2021/03/09 87 87 83 83 2,547,900
2021/03/08 90 91 86 86 1,678,700
2021/03/05 91 92 87 89 2,685,100
2021/03/04 93 93 91 91 1,193,200
2021/03/03 96 97 93 93 1,166,300
2021/03/02 95 98 95 95 1,020,100
2021/03/01 94 96 93 95 960,700
2021/02/26 94 96 92 93 1,518,400
2021/02/25 96 97 95 95 1,530,500
2021/02/24 100 100 96 98 2,372,700
2021/02/22 101 102 98 100 1,688,100
2021/02/19 99 102 98 101 1,171,800
2021/02/18 98 100 97 99 1,533,800
2021/02/17 102 103 98 99 3,059,500
2021/02/16 103 104 101 103 930,800
2021/02/15 105 105 102 103 1,038,100
2021/02/12 102 105 101 104 2,462,400
2021/02/10 102 103 99 101 1,426,300
2021/02/09 103 104 101 102 1,691,100
2021/02/08 99 103 98 102 2,114,600
2021/02/05 99 100 98 99 1,450,400
2021/02/04 96 99 96 98 1,705,500
2021/02/03 95 98 95 96 1,435,200
2021/02/02 95 96 95 95 351,500
2021/02/01 96 96 94 95 466,300
2021/01/29 97 98 94 95 2,374,500
2021/01/28 96 102 95 97 4,184,800
2021/01/27 97 98 96 96 1,090,400
2021/01/26 100 102 97 98 5,565,700
2021/01/25 96 96 93 94 1,285,100
2021/01/22 96 97 95 95 999,600
2021/01/21 93 97 93 95 1,755,000
2021/01/20 94 94 90 93 3,528,100
2021/01/19 94 96 92 93 2,820,800
2021/01/18 98 99 92 93 4,247,500
2021/01/15 99 99 97 98 1,848,900
2021/01/14 101 101 97 98 3,246,900
2021/01/13 105 106 99 101 8,618,100
2021/01/12 109 112 107 112 2,695,000
2021/01/08 110 112 106 109 3,102,200
2021/01/07 113 113 110 110 1,710,300
2021/01/06 111 113 110 112 1,558,200
2021/01/05 111 112 109 110 2,067,700
2021/01/04 109 115 108 113 6,207,800

このページの先頭へ