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 |
---|---|---|---|---|---|
2023/12/29 | 137 | 139 | 136 | 138 | 646,400 |
2023/12/28 | 134 | 139 | 134 | 138 | 1,022,700 |
2023/12/27 | 133 | 136 | 133 | 134 | 1,384,200 |
2023/12/26 | 131 | 134 | 131 | 133 | 829,600 |
2023/12/25 | 132 | 134 | 129 | 130 | 1,599,400 |
2023/12/22 | 134 | 135 | 133 | 133 | 701,700 |
2023/12/21 | 136 | 138 | 134 | 134 | 909,300 |
2023/12/20 | 137 | 138 | 136 | 136 | 659,100 |
2023/12/19 | 135 | 137 | 134 | 137 | 613,700 |
2023/12/18 | 136 | 137 | 134 | 136 | 719,900 |
2023/12/15 | 135 | 137 | 134 | 137 | 833,600 |
2023/12/14 | 136 | 139 | 132 | 133 | 1,999,700 |
2023/12/13 | 133 | 137 | 133 | 135 | 1,123,700 |
2023/12/12 | 137 | 137 | 132 | 132 | 1,701,600 |
2023/12/11 | 135 | 138 | 135 | 137 | 1,077,600 |
2023/12/08 | 136 | 138 | 135 | 135 | 842,900 |
2023/12/07 | 139 | 140 | 136 | 137 | 1,064,600 |
2023/12/06 | 138 | 140 | 138 | 140 | 664,000 |
2023/12/05 | 141 | 141 | 138 | 138 | 744,400 |
2023/12/04 | 138 | 142 | 138 | 141 | 1,329,300 |
2023/12/01 | 138 | 139 | 137 | 138 | 736,500 |
2023/11/30 | 139 | 140 | 137 | 140 | 954,600 |
2023/11/29 | 138 | 141 | 138 | 139 | 1,092,400 |
2023/11/28 | 142 | 142 | 139 | 139 | 1,276,600 |
2023/11/27 | 146 | 147 | 141 | 142 | 1,566,600 |
2023/11/24 | 144 | 148 | 144 | 145 | 1,230,500 |
2023/11/22 | 144 | 145 | 142 | 142 | 727,300 |
2023/11/21 | 146 | 149 | 143 | 145 | 2,101,100 |
2023/11/20 | 135 | 145 | 135 | 144 | 3,128,600 |
2023/11/17 | 135 | 135 | 133 | 135 | 1,049,300 |
2023/11/16 | 138 | 140 | 135 | 136 | 1,572,300 |
2023/11/15 | 136 | 139 | 135 | 138 | 1,150,900 |
2023/11/14 | 133 | 135 | 133 | 134 | 577,400 |
2023/11/13 | 137 | 137 | 132 | 134 | 1,310,500 |
2023/11/10 | 137 | 138 | 135 | 136 | 1,002,400 |
2023/11/09 | 138 | 139 | 135 | 139 | 1,659,500 |
2023/11/08 | 143 | 144 | 138 | 140 | 1,910,600 |
2023/11/07 | 146 | 147 | 142 | 143 | 1,819,000 |
2023/11/06 | 142 | 149 | 142 | 147 | 2,469,900 |
2023/11/02 | 136 | 142 | 136 | 140 | 2,988,700 |
2023/11/01 | 139 | 141 | 134 | 135 | 2,567,900 |
2023/10/31 | 135 | 138 | 132 | 138 | 2,558,400 |
2023/10/30 | 135 | 138 | 134 | 136 | 1,305,400 |
2023/10/27 | 137 | 138 | 134 | 136 | 2,107,400 |
2023/10/26 | 140 | 141 | 134 | 136 | 7,341,600 |
2023/10/25 | 129 | 131 | 127 | 128 | 1,650,000 |
2023/10/24 | 123 | 129 | 120 | 128 | 3,645,400 |
2023/10/23 | 129 | 130 | 124 | 125 | 3,350,600 |
2023/10/20 | 131 | 134 | 130 | 131 | 1,667,900 |
2023/10/19 | 135 | 138 | 129 | 132 | 4,003,200 |
2023/10/18 | 138 | 139 | 134 | 138 | 2,916,200 |
2023/10/17 | 144 | 146 | 134 | 140 | 5,610,000 |
2023/10/16 | 142 | 146 | 140 | 142 | 2,907,600 |
2023/10/13 | 147 | 149 | 144 | 144 | 2,472,700 |
2023/10/12 | 152 | 153 | 149 | 150 | 928,400 |
2023/10/11 | 157 | 157 | 151 | 152 | 774,200 |
2023/10/10 | 149 | 154 | 148 | 154 | 1,779,300 |
2023/10/06 | 154 | 156 | 152 | 154 | 898,000 |
2023/10/05 | 151 | 155 | 151 | 154 | 1,555,000 |
2023/10/04 | 152 | 155 | 149 | 150 | 2,259,700 |
2023/10/03 | 158 | 160 | 154 | 156 | 2,000,800 |
2023/10/02 | 162 | 166 | 159 | 159 | 1,025,200 |
2023/09/29 | 164 | 166 | 160 | 162 | 1,189,900 |
2023/09/28 | 163 | 166 | 162 | 163 | 870,400 |
2023/09/27 | 163 | 165 | 162 | 165 | 730,400 |
2023/09/26 | 168 | 168 | 163 | 163 | 596,300 |
2023/09/25 | 167 | 169 | 164 | 166 | 700,000 |
2023/09/22 | 162 | 169 | 162 | 168 | 1,190,900 |
2023/09/21 | 168 | 171 | 163 | 163 | 1,796,200 |
2023/09/20 | 169 | 172 | 168 | 169 | 868,500 |
2023/09/19 | 173 | 174 | 168 | 168 | 1,415,300 |
2023/09/15 | 175 | 177 | 174 | 175 | 832,700 |
2023/09/14 | 177 | 177 | 172 | 173 | 1,051,700 |
2023/09/13 | 178 | 179 | 176 | 176 | 491,800 |
2023/09/12 | 175 | 180 | 175 | 179 | 1,165,000 |
2023/09/11 | 179 | 180 | 175 | 175 | 2,474,600 |
2023/09/08 | 180 | 183 | 179 | 180 | 2,485,800 |
2023/09/07 | 187 | 187 | 183 | 184 | 2,284,900 |
2023/09/06 | 195 | 197 | 188 | 188 | 3,294,500 |
2023/09/05 | 196 | 198 | 192 | 194 | 2,295,300 |
2023/09/04 | 189 | 196 | 189 | 196 | 1,783,100 |
2023/09/01 | 188 | 190 | 186 | 190 | 1,003,800 |
2023/08/31 | 190 | 192 | 188 | 189 | 682,700 |
2023/08/30 | 185 | 193 | 185 | 191 | 1,683,400 |
2023/08/29 | 188 | 191 | 186 | 186 | 1,370,700 |
2023/08/28 | 188 | 190 | 170 | 187 | 8,422,800 |
2023/08/25 | 189 | 190 | 187 | 188 | 897,300 |
2023/08/24 | 194 | 196 | 190 | 190 | 1,084,500 |
2023/08/23 | 190 | 196 | 190 | 192 | 959,800 |
2023/08/22 | 193 | 196 | 188 | 191 | 1,359,400 |
2023/08/21 | 191 | 197 | 191 | 193 | 1,437,800 |
2023/08/18 | 188 | 194 | 187 | 192 | 1,468,300 |
2023/08/17 | 184 | 191 | 182 | 191 | 1,948,000 |
2023/08/16 | 192 | 192 | 186 | 186 | 1,613,200 |
2023/08/15 | 191 | 196 | 189 | 193 | 1,691,700 |
2023/08/14 | 192 | 194 | 187 | 189 | 1,792,900 |
2023/08/10 | 193 | 195 | 191 | 192 | 1,380,700 |
2023/08/09 | 196 | 199 | 194 | 194 | 1,682,700 |
2023/08/08 | 207 | 207 | 196 | 197 | 4,408,300 |
2023/08/07 | 210 | 211 | 207 | 209 | 1,292,700 |
2023/08/04 | 208 | 212 | 206 | 212 | 1,334,500 |
2023/08/03 | 212 | 214 | 207 | 209 | 1,943,500 |
2023/08/02 | 221 | 221 | 213 | 213 | 2,679,000 |
2023/08/01 | 213 | 221 | 213 | 221 | 3,547,600 |
2023/07/31 | 209 | 218 | 209 | 214 | 2,732,500 |
2023/07/28 | 207 | 211 | 205 | 210 | 3,009,200 |
2023/07/27 | 209 | 213 | 207 | 209 | 1,640,000 |
2023/07/26 | 214 | 218 | 210 | 211 | 2,865,000 |
2023/07/25 | 214 | 219 | 209 | 216 | 2,977,400 |
2023/07/24 | 217 | 220 | 215 | 216 | 2,572,100 |
2023/07/21 | 234 | 240 | 215 | 216 | 9,588,800 |
2023/07/20 | 230 | 237 | 228 | 235 | 4,867,700 |
2023/07/19 | 220 | 235 | 220 | 230 | 9,929,800 |
2023/07/18 | 197 | 221 | 191 | 221 | 10,311,900 |
2023/07/14 | 209 | 210 | 200 | 203 | 4,105,200 |
2023/07/13 | 216 | 218 | 206 | 209 | 4,375,000 |
2023/07/12 | 218 | 223 | 215 | 218 | 3,512,800 |
2023/07/11 | 214 | 224 | 214 | 220 | 4,192,700 |
2023/07/10 | 216 | 221 | 211 | 215 | 5,345,600 |
2023/07/07 | 206 | 210 | 200 | 210 | 3,733,600 |
2023/07/06 | 198 | 207 | 197 | 206 | 2,630,200 |
2023/07/05 | 208 | 210 | 202 | 202 | 3,627,300 |
2023/07/04 | 197 | 210 | 195 | 209 | 5,970,200 |
2023/07/03 | 190 | 200 | 189 | 197 | 5,013,700 |
2023/06/30 | 184 | 191 | 182 | 189 | 3,542,800 |
2023/06/29 | 186 | 188 | 182 | 185 | 3,125,300 |
2023/06/28 | 187 | 190 | 185 | 185 | 2,748,500 |
2023/06/27 | 184 | 188 | 182 | 187 | 2,738,000 |
2023/06/26 | 185 | 188 | 183 | 186 | 1,867,400 |
2023/06/23 | 188 | 192 | 184 | 187 | 4,648,700 |
2023/06/22 | 194 | 195 | 186 | 188 | 6,437,400 |
2023/06/21 | 191 | 201 | 188 | 196 | 9,154,500 |
2023/06/20 | 194 | 197 | 188 | 190 | 7,046,900 |
2023/06/19 | 209 | 210 | 190 | 193 | 17,430,600 |
2023/06/16 | 215 | 222 | 210 | 220 | 5,074,500 |
2023/06/15 | 237 | 238 | 209 | 213 | 14,778,000 |
2023/06/14 | 222 | 245 | 221 | 243 | 10,653,300 |
2023/06/13 | 218 | 230 | 215 | 224 | 7,743,100 |
2023/06/12 | 226 | 228 | 213 | 216 | 8,149,600 |
2023/06/09 | 217 | 234 | 217 | 223 | 12,462,800 |
2023/06/08 | 208 | 227 | 203 | 219 | 38,731,100 |
2023/06/07 | 185 | 193 | 185 | 190 | 5,619,900 |
2023/06/06 | 183 | 187 | 178 | 184 | 3,544,900 |
2023/06/05 | 172 | 185 | 172 | 184 | 6,759,100 |
2023/06/02 | 159 | 171 | 157 | 171 | 5,544,300 |
2023/06/01 | 158 | 161 | 158 | 161 | 1,360,200 |
2023/05/31 | 160 | 161 | 157 | 158 | 1,267,300 |
2023/05/30 | 157 | 161 | 156 | 160 | 2,070,900 |
2023/05/29 | 160 | 161 | 155 | 157 | 2,555,000 |
2023/05/26 | 166 | 166 | 157 | 160 | 3,909,900 |
2023/05/25 | 166 | 170 | 165 | 166 | 3,046,000 |
2023/05/24 | 164 | 167 | 162 | 165 | 2,626,100 |
2023/05/23 | 166 | 168 | 161 | 163 | 1,933,500 |
2023/05/22 | 168 | 169 | 163 | 166 | 2,493,300 |
2023/05/19 | 169 | 172 | 167 | 170 | 2,692,000 |
2023/05/18 | 166 | 169 | 165 | 169 | 2,952,100 |
2023/05/17 | 158 | 168 | 157 | 165 | 4,011,600 |
2023/05/16 | 154 | 159 | 153 | 158 | 2,068,800 |
2023/05/15 | 154 | 156 | 153 | 154 | 1,812,800 |
2023/05/12 | 155 | 157 | 153 | 156 | 2,116,300 |
2023/05/11 | 155 | 160 | 155 | 156 | 2,164,600 |
2023/05/10 | 158 | 158 | 155 | 157 | 1,595,300 |
2023/05/09 | 161 | 166 | 157 | 158 | 3,156,900 |
2023/05/08 | 156 | 164 | 153 | 159 | 2,808,900 |
2023/05/02 | 154 | 157 | 153 | 154 | 1,515,600 |
2023/05/01 | 157 | 158 | 155 | 155 | 1,150,500 |
2023/04/28 | 159 | 160 | 156 | 158 | 2,182,000 |
2023/04/27 | 158 | 162 | 157 | 161 | 1,656,800 |
2023/04/26 | 159 | 162 | 156 | 160 | 3,204,300 |
2023/04/25 | 168 | 168 | 157 | 159 | 5,304,100 |
2023/04/24 | 167 | 174 | 166 | 168 | 6,035,000 |
2023/04/21 | 161 | 169 | 158 | 167 | 8,352,800 |
2023/04/20 | 157 | 168 | 154 | 161 | 7,707,500 |
2023/04/19 | 156 | 161 | 152 | 157 | 5,500,900 |
2023/04/18 | 142 | 161 | 142 | 159 | 11,552,600 |
2023/04/17 | 148 | 152 | 139 | 141 | 19,412,100 |
2023/04/14 | 166 | 169 | 162 | 168 | 7,274,200 |
2023/04/13 | 155 | 164 | 154 | 164 | 5,109,800 |
2023/04/12 | 152 | 156 | 151 | 153 | 1,689,000 |
2023/04/11 | 157 | 158 | 153 | 154 | 3,316,000 |
2023/04/10 | 158 | 162 | 156 | 158 | 2,530,700 |
2023/04/07 | 159 | 162 | 155 | 157 | 2,490,900 |
2023/04/06 | 159 | 162 | 157 | 162 | 2,756,700 |
2023/04/05 | 165 | 165 | 158 | 158 | 6,033,300 |
2023/04/04 | 166 | 169 | 162 | 166 | 4,781,900 |
2023/04/03 | 166 | 168 | 164 | 165 | 3,149,800 |
2023/03/31 | 166 | 169 | 163 | 164 | 3,211,700 |
2023/03/30 | 164 | 169 | 163 | 166 | 2,833,500 |
2023/03/29 | 165 | 170 | 163 | 165 | 3,270,900 |
2023/03/28 | 170 | 171 | 165 | 166 | 2,874,000 |
2023/03/27 | 170 | 174 | 169 | 170 | 1,883,200 |
2023/03/24 | 169 | 175 | 165 | 171 | 3,691,100 |
2023/03/23 | 163 | 169 | 162 | 167 | 1,883,200 |
2023/03/22 | 168 | 174 | 165 | 166 | 3,800,100 |
2023/03/20 | 166 | 168 | 160 | 163 | 5,891,300 |
2023/03/17 | 173 | 174 | 166 | 168 | 4,442,000 |
2023/03/16 | 171 | 176 | 167 | 170 | 6,147,000 |
2023/03/15 | 184 | 186 | 174 | 175 | 4,867,100 |
2023/03/14 | 181 | 184 | 174 | 181 | 4,694,100 |
2023/03/13 | 182 | 187 | 180 | 184 | 4,756,700 |
2023/03/10 | 199 | 199 | 186 | 186 | 6,724,100 |
2023/03/09 | 208 | 216 | 194 | 197 | 15,547,500 |
2023/03/08 | 194 | 213 | 188 | 207 | 13,988,500 |
2023/03/07 | 199 | 207 | 185 | 191 | 10,842,300 |
2023/03/06 | 191 | 205 | 189 | 198 | 10,595,400 |
2023/03/03 | 189 | 195 | 184 | 194 | 6,745,200 |
2023/03/02 | 184 | 193 | 184 | 187 | 6,438,700 |
2023/03/01 | 165 | 193 | 165 | 186 | 21,591,400 |
2023/02/28 | 154 | 169 | 153 | 167 | 5,362,200 |
2023/02/27 | 152 | 158 | 149 | 156 | 4,902,400 |
2023/02/24 | 151 | 152 | 148 | 150 | 3,338,100 |
2023/02/22 | 151 | 154 | 150 | 152 | 1,728,400 |
2023/02/21 | 152 | 155 | 150 | 151 | 1,797,700 |
2023/02/20 | 150 | 154 | 149 | 152 | 2,094,700 |
2023/02/17 | 145 | 152 | 144 | 149 | 3,866,600 |
2023/02/16 | 139 | 144 | 139 | 142 | 1,035,900 |
2023/02/15 | 141 | 141 | 139 | 140 | 702,900 |
2023/02/14 | 141 | 142 | 138 | 139 | 835,600 |
2023/02/13 | 139 | 139 | 137 | 137 | 1,078,700 |
2023/02/10 | 140 | 140 | 138 | 139 | 894,200 |
2023/02/09 | 141 | 145 | 139 | 141 | 2,872,300 |
2023/02/08 | 141 | 144 | 139 | 143 | 1,385,500 |
2023/02/07 | 138 | 142 | 137 | 142 | 1,658,300 |
2023/02/06 | 140 | 140 | 134 | 137 | 2,693,900 |
2023/02/03 | 139 | 142 | 137 | 139 | 1,627,300 |
2023/02/02 | 142 | 142 | 138 | 140 | 3,074,600 |
2023/02/01 | 144 | 146 | 142 | 143 | 1,280,000 |
2023/01/31 | 148 | 148 | 141 | 142 | 4,276,200 |
2023/01/30 | 154 | 154 | 146 | 148 | 4,544,600 |
2023/01/27 | 147 | 157 | 146 | 154 | 7,053,900 |
2023/01/26 | 151 | 156 | 151 | 152 | 3,723,100 |
2023/01/25 | 144 | 152 | 143 | 151 | 4,117,500 |
2023/01/24 | 145 | 149 | 143 | 145 | 3,343,800 |
2023/01/23 | 142 | 150 | 142 | 145 | 7,576,900 |
2023/01/20 | 128 | 141 | 127 | 141 | 10,444,900 |
2023/01/19 | 129 | 131 | 123 | 126 | 6,078,300 |
2023/01/18 | 135 | 136 | 129 | 131 | 7,970,400 |
2023/01/17 | 144 | 146 | 130 | 134 | 23,546,500 |
2023/01/16 | 163 | 169 | 157 | 160 | 9,973,900 |
2023/01/13 | 157 | 159 | 154 | 158 | 2,213,400 |
2023/01/12 | 160 | 161 | 155 | 157 | 3,106,600 |
2023/01/11 | 159 | 161 | 157 | 160 | 1,869,100 |
2023/01/10 | 159 | 162 | 153 | 160 | 5,455,000 |
2023/01/06 | 154 | 161 | 154 | 158 | 2,390,200 |
2023/01/05 | 159 | 160 | 152 | 153 | 3,868,100 |
2023/01/04 | 164 | 167 | 159 | 160 | 2,744,000 |