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
2022/12/30 162 164 160 162 2,149,500
2022/12/29 156 162 154 160 2,080,600
2022/12/28 159 161 153 157 2,117,200
2022/12/27 155 161 155 157 4,335,200
2022/12/26 152 157 149 153 3,148,000
2022/12/23 153 154 150 153 1,982,800
2022/12/22 151 155 149 153 3,017,300
2022/12/21 147 152 142 150 6,133,400
2022/12/20 156 162 144 150 12,747,100
2022/12/19 167 169 152 155 8,794,800
2022/12/16 163 171 161 166 5,354,500
2022/12/15 159 164 158 163 2,699,400
2022/12/14 166 172 159 161 5,225,500
2022/12/13 165 168 161 167 3,850,600
2022/12/12 157 172 156 168 11,649,000
2022/12/09 150 156 147 156 5,140,600
2022/12/08 161 165 149 150 10,640,400
2022/12/07 156 163 156 159 2,892,200
2022/12/06 155 163 150 159 4,313,900
2022/12/05 160 163 153 156 5,067,800
2022/12/02 152 162 149 159 5,503,800
2022/12/01 154 157 151 152 2,508,600
2022/11/30 150 154 149 151 1,824,400
2022/11/29 148 151 146 148 1,725,500
2022/11/28 146 152 145 149 3,659,800
2022/11/25 157 160 146 147 6,030,900
2022/11/24 154 157 153 155 2,258,900
2022/11/22 156 157 153 154 2,928,600
2022/11/21 159 165 156 156 4,976,500
2022/11/18 156 160 151 155 5,559,100
2022/11/17 149 161 149 160 6,081,900
2022/11/16 142 150 138 150 6,595,000
2022/11/15 146 150 141 144 6,763,200
2022/11/14 155 160 146 148 6,844,500
2022/11/11 153 160 147 155 5,785,800
2022/11/10 160 169 152 156 7,527,700
2022/11/09 166 175 161 164 7,571,900
2022/11/08 159 170 154 170 8,169,900
2022/11/07 151 164 147 159 9,293,600
2022/11/04 144 151 144 148 2,256,700
2022/11/02 146 149 141 146 3,576,100
2022/11/01 145 149 141 147 4,998,400
2022/10/31 156 156 145 147 7,323,500
2022/10/28 152 162 151 157 6,513,700
2022/10/27 158 159 151 153 6,439,700
2022/10/26 153 162 152 158 8,529,500
2022/10/25 148 159 142 155 12,353,600
2022/10/24 144 152 139 149 9,244,200
2022/10/21 144 148 139 141 3,009,000
2022/10/20 141 150 141 144 8,211,800
2022/10/19 141 147 134 142 14,894,600
2022/10/18 125 141 122 138 11,030,600
2022/10/17 123 138 122 122 15,072,900
2022/10/14 115 122 114 118 3,963,000
2022/10/13 114 117 112 113 1,478,600
2022/10/12 113 118 113 115 1,155,300
2022/10/11 115 115 110 113 1,677,500
2022/10/07 114 119 113 116 1,929,200
2022/10/06 122 124 115 116 4,885,200
2022/10/05 116 127 115 125 5,377,300
2022/10/04 119 120 109 115 6,428,300
2022/10/03 112 117 109 115 2,144,000
2022/09/30 113 119 112 115 3,843,400
2022/09/29 107 115 105 113 3,184,700
2022/09/28 106 107 102 107 1,627,000
2022/09/27 102 105 102 105 839,000
2022/09/26 101 103 100 101 714,000
2022/09/22 101 103 100 102 762,500
2022/09/21 104 104 101 103 744,800
2022/09/20 101 104 99 103 1,020,700
2022/09/16 102 103 101 101 622,900
2022/09/15 103 104 102 104 566,700
2022/09/14 100 104 99 104 1,002,000
2022/09/13 106 107 100 103 2,023,800
2022/09/12 103 106 102 106 1,456,100
2022/09/09 99 102 97 101 1,955,900
2022/09/08 98 99 98 99 653,800
2022/09/07 99 100 96 98 1,137,900
2022/09/06 96 99 96 99 907,200
2022/09/05 94 97 94 97 987,300
2022/09/02 95 96 94 95 678,400
2022/09/01 95 97 93 94 1,318,900
2022/08/31 95 98 94 94 2,435,100
2022/08/30 92 95 92 94 1,400,100
2022/08/29 88 91 88 90 1,150,400
2022/08/26 90 91 90 90 261,500
2022/08/25 90 91 89 89 719,300
2022/08/24 92 92 90 91 509,700
2022/08/23 90 93 90 91 1,220,000
2022/08/22 87 91 87 91 1,247,600
2022/08/19 89 90 86 88 1,692,500
2022/08/18 84 90 84 89 2,355,200
2022/08/17 82 84 82 84 485,100
2022/08/16 83 83 82 82 430,400
2022/08/15 82 83 81 82 837,700
2022/08/12 82 82 80 81 635,600
2022/08/10 81 82 80 82 745,800
2022/08/09 81 82 80 80 522,700
2022/08/08 81 82 80 81 465,300
2022/08/05 82 82 80 80 665,400
2022/08/04 82 82 81 82 754,900
2022/08/03 83 83 81 81 500,800
2022/08/02 84 84 82 82 586,600
2022/08/01 83 84 82 83 577,300
2022/07/29 82 83 81 81 481,500
2022/07/28 82 83 80 81 1,253,300
2022/07/27 84 84 81 81 922,200
2022/07/26 84 84 83 83 353,700
2022/07/25 84 85 83 84 395,500
2022/07/22 86 87 84 84 1,030,500
2022/07/21 84 86 84 86 672,800
2022/07/20 87 87 83 83 1,064,600
2022/07/19 89 89 85 86 1,836,900
2022/07/15 91 91 89 91 1,218,100
2022/07/14 89 90 88 90 306,000
2022/07/13 89 89 87 88 714,800
2022/07/12 90 91 88 88 556,300
2022/07/11 88 90 88 89 697,200
2022/07/08 89 89 87 87 627,000
2022/07/07 92 92 89 89 1,042,500
2022/07/06 90 92 90 92 513,300
2022/07/05 91 91 89 90 239,400
2022/07/04 90 91 89 90 386,100
2022/07/01 92 93 89 89 676,000
2022/06/30 94 94 91 92 1,367,400
2022/06/29 92 95 92 94 1,060,800
2022/06/28 90 93 90 92 940,000
2022/06/27 88 91 88 90 615,800
2022/06/24 88 88 87 88 239,000
2022/06/23 86 88 86 87 355,000
2022/06/22 87 87 85 87 505,400
2022/06/21 87 88 87 87 171,500
2022/06/20 88 89 84 87 1,006,600
2022/06/17 86 89 84 87 696,900
2022/06/16 87 88 86 87 326,400
2022/06/15 88 88 85 86 1,010,500
2022/06/14 86 88 85 88 656,700
2022/06/13 87 88 86 87 642,500
2022/06/10 89 89 87 89 664,500
2022/06/09 89 91 88 89 690,900
2022/06/08 90 90 88 88 597,300
2022/06/07 89 91 89 91 734,200
2022/06/06 89 90 89 89 251,500
2022/06/03 90 90 88 89 641,600
2022/06/02 90 90 88 89 290,900
2022/06/01 90 90 88 89 458,300
2022/05/31 91 91 89 89 339,800
2022/05/30 91 92 91 91 170,300
2022/05/27 91 92 90 91 475,900
2022/05/26 88 92 88 90 867,400
2022/05/25 90 90 88 88 576,900
2022/05/24 92 92 89 90 1,951,100
2022/05/23 87 93 87 93 1,947,200
2022/05/20 85 87 85 87 423,100
2022/05/19 84 87 84 85 807,200
2022/05/18 85 86 84 85 491,300
2022/05/17 86 86 85 85 416,600
2022/05/16 87 90 84 85 1,941,500
2022/05/13 87 88 87 87 550,500
2022/05/12 88 88 85 87 1,109,900
2022/05/11 85 88 85 87 998,100
2022/05/10 83 86 83 85 999,900
2022/05/09 86 87 84 84 1,056,000
2022/05/06 84 87 84 86 591,200
2022/05/02 82 87 82 84 851,400
2022/04/28 84 85 81 83 1,472,300
2022/04/27 83 86 82 84 1,148,400
2022/04/26 88 88 84 85 1,392,000
2022/04/25 90 91 87 87 1,333,700
2022/04/22 89 92 87 92 1,244,800
2022/04/21 96 101 89 89 5,867,300
2022/04/20 88 97 87 94 4,385,500
2022/04/19 86 89 84 87 1,512,300
2022/04/18 87 88 84 85 1,596,000
2022/04/15 95 95 88 88 6,663,900
2022/04/14 96 99 93 98 2,539,300
2022/04/13 94 100 93 93 4,446,900
2022/04/12 97 109 92 95 10,890,600
2022/04/11 93 98 92 97 2,042,700
2022/04/08 90 93 89 93 1,113,600
2022/04/07 91 94 89 89 1,987,800
2022/04/06 87 90 85 90 976,000
2022/04/05 87 87 86 86 224,700
2022/04/04 85 87 85 87 336,900
2022/04/01 86 86 84 86 574,300
2022/03/31 86 87 85 86 459,600
2022/03/30 86 87 86 87 305,600
2022/03/29 85 87 85 87 740,800
2022/03/28 86 86 84 84 616,900
2022/03/25 83 86 82 86 1,635,200
2022/03/24 82 84 81 84 964,900
2022/03/23 83 84 82 84 856,200
2022/03/22 82 83 81 83 741,600
2022/03/18 80 82 80 82 1,287,300
2022/03/17 80 80 79 80 608,600
2022/03/16 79 80 78 79 622,300
2022/03/15 78 79 77 79 370,600
2022/03/14 76 78 76 78 468,700
2022/03/11 76 77 75 76 445,300
2022/03/10 75 76 75 76 300,700
2022/03/09 74 75 73 73 288,700
2022/03/08 74 76 73 73 629,700
2022/03/07 76 77 74 75 1,144,300
2022/03/04 78 79 76 77 614,500
2022/03/03 77 79 77 78 477,800
2022/03/02 77 79 76 76 794,700
2022/03/01 77 79 77 78 431,200
2022/02/28 74 78 74 78 924,900
2022/02/25 72 75 72 74 928,400
2022/02/24 75 76 73 75 1,787,700
2022/02/22 75 75 73 75 846,300
2022/02/21 76 77 74 75 1,108,400
2022/02/18 77 77 76 77 483,500
2022/02/17 79 79 77 77 667,200
2022/02/16 77 80 77 79 824,500
2022/02/15 77 77 75 76 584,000
2022/02/14 75 77 75 76 1,186,600
2022/02/10 80 81 77 77 1,792,500
2022/02/09 79 80 78 80 601,200
2022/02/08 78 80 77 80 1,506,300
2022/02/07 77 79 75 78 1,677,000
2022/02/04 73 77 72 75 1,539,700
2022/02/03 71 73 70 73 1,200,000
2022/02/02 71 72 70 71 421,600
2022/02/01 68 71 68 69 1,545,100
2022/01/31 69 69 67 69 984,200
2022/01/28 69 69 67 68 884,000
2022/01/27 70 71 67 67 1,023,800
2022/01/26 68 71 68 70 850,300
2022/01/25 70 71 68 68 1,321,200
2022/01/24 71 71 69 71 616,800
2022/01/21 71 71 69 70 681,500
2022/01/20 69 71 69 71 1,415,200
2022/01/19 70 70 68 68 2,474,200
2022/01/18 74 74 70 71 1,613,600
2022/01/17 75 75 72 73 2,361,500
2022/01/14 77 77 75 77 1,288,400
2022/01/13 77 78 76 77 986,800
2022/01/12 76 77 76 77 391,200
2022/01/11 75 76 74 76 541,300
2022/01/07 75 75 73 74 833,300
2022/01/06 74 75 72 73 1,181,400
2022/01/05 77 78 74 74 1,152,100
2022/01/04 77 78 76 78 1,092,900

このページの先頭へ