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 |
|---|---|---|---|---|---|
| 2024/10/04 | 95 | 96 | 95 | 95 | 213,500 |
| 2024/10/03 | 95 | 95 | 94 | 95 | 639,800 |
| 2024/10/02 | 95 | 96 | 94 | 94 | 369,900 |
| 2024/10/01 | 95 | 97 | 95 | 96 | 494,500 |
| 2024/09/30 | 94 | 96 | 94 | 95 | 461,300 |
| 2024/09/27 | 96 | 97 | 95 | 97 | 412,100 |
| 2024/09/26 | 96 | 96 | 94 | 95 | 402,200 |
| 2024/09/25 | 95 | 96 | 94 | 96 | 523,400 |
| 2024/09/24 | 95 | 96 | 94 | 94 | 368,300 |
| 2024/09/20 | 96 | 97 | 94 | 96 | 577,000 |
| 2024/09/19 | 96 | 96 | 95 | 96 | 332,300 |
| 2024/09/18 | 95 | 96 | 94 | 95 | 364,200 |
| 2024/09/17 | 97 | 97 | 93 | 94 | 693,800 |
| 2024/09/13 | 98 | 98 | 95 | 97 | 474,300 |
| 2024/09/12 | 96 | 98 | 96 | 98 | 634,800 |
| 2024/09/11 | 97 | 98 | 95 | 96 | 700,600 |
| 2024/09/10 | 97 | 98 | 96 | 98 | 642,100 |
| 2024/09/09 | 94 | 96 | 93 | 96 | 709,200 |
| 2024/09/06 | 97 | 97 | 93 | 95 | 939,700 |
| 2024/09/05 | 94 | 97 | 93 | 95 | 687,500 |
| 2024/09/04 | 96 | 97 | 94 | 96 | 798,400 |
| 2024/09/03 | 96 | 98 | 96 | 98 | 625,100 |
| 2024/09/02 | 98 | 98 | 95 | 96 | 627,600 |
| 2024/08/30 | 97 | 98 | 96 | 98 | 298,600 |
| 2024/08/29 | 98 | 98 | 96 | 97 | 508,200 |
| 2024/08/28 | 99 | 99 | 97 | 97 | 433,500 |
| 2024/08/27 | 98 | 99 | 98 | 98 | 259,800 |
| 2024/08/26 | 99 | 101 | 97 | 98 | 720,600 |
| 2024/08/23 | 100 | 100 | 99 | 99 | 266,700 |
| 2024/08/22 | 100 | 101 | 99 | 99 | 335,500 |
| 2024/08/21 | 99 | 101 | 99 | 100 | 299,300 |
| 2024/08/20 | 101 | 102 | 99 | 101 | 558,800 |
| 2024/08/19 | 101 | 103 | 99 | 99 | 638,200 |
| 2024/08/16 | 100 | 102 | 99 | 102 | 640,600 |
| 2024/08/15 | 97 | 100 | 97 | 98 | 883,000 |
| 2024/08/14 | 93 | 98 | 93 | 98 | 1,174,700 |
| 2024/08/13 | 92 | 94 | 91 | 93 | 513,500 |
| 2024/08/09 | 92 | 94 | 90 | 91 | 1,201,900 |
| 2024/08/08 | 88 | 94 | 88 | 90 | 1,123,400 |
| 2024/08/07 | 81 | 91 | 81 | 87 | 1,544,700 |
| 2024/08/06 | 80 | 89 | 80 | 86 | 2,163,400 |
| 2024/08/05 | 87 | 89 | 67 | 74 | 5,421,000 |
| 2024/08/02 | 95 | 96 | 92 | 92 | 1,706,800 |
| 2024/08/01 | 102 | 102 | 98 | 99 | 1,119,900 |
| 2024/07/31 | 101 | 102 | 100 | 101 | 699,300 |
| 2024/07/30 | 101 | 103 | 101 | 101 | 715,100 |
| 2024/07/29 | 102 | 103 | 100 | 101 | 796,400 |
| 2024/07/26 | 103 | 104 | 101 | 101 | 736,100 |
| 2024/07/25 | 104 | 106 | 103 | 103 | 905,100 |
| 2024/07/24 | 107 | 108 | 105 | 105 | 508,700 |
| 2024/07/23 | 108 | 109 | 107 | 107 | 522,900 |
| 2024/07/22 | 111 | 111 | 108 | 108 | 544,400 |
| 2024/07/19 | 111 | 111 | 110 | 111 | 301,200 |
| 2024/07/18 | 109 | 114 | 108 | 111 | 983,600 |
| 2024/07/17 | 109 | 110 | 107 | 109 | 2,411,600 |
| 2024/07/16 | 115 | 116 | 114 | 116 | 810,900 |
| 2024/07/12 | 114 | 116 | 114 | 115 | 481,600 |
| 2024/07/11 | 117 | 117 | 114 | 116 | 896,900 |
| 2024/07/10 | 117 | 118 | 116 | 116 | 440,900 |
| 2024/07/09 | 117 | 118 | 117 | 117 | 325,000 |
| 2024/07/08 | 118 | 119 | 117 | 117 | 457,000 |
| 2024/07/05 | 118 | 119 | 117 | 117 | 365,100 |
| 2024/07/04 | 118 | 118 | 117 | 118 | 427,200 |
| 2024/07/03 | 117 | 118 | 117 | 118 | 291,200 |
| 2024/07/02 | 119 | 119 | 117 | 118 | 384,000 |
| 2024/07/01 | 120 | 120 | 118 | 118 | 281,500 |
| 2024/06/28 | 121 | 121 | 118 | 120 | 429,000 |
| 2024/06/27 | 119 | 123 | 119 | 120 | 717,800 |
| 2024/06/26 | 119 | 120 | 119 | 119 | 425,400 |
| 2024/06/25 | 118 | 119 | 117 | 119 | 306,900 |
| 2024/06/24 | 118 | 119 | 116 | 117 | 331,000 |
| 2024/06/21 | 115 | 120 | 115 | 118 | 677,100 |
| 2024/06/20 | 116 | 117 | 115 | 115 | 211,600 |
| 2024/06/19 | 116 | 117 | 115 | 115 | 289,200 |
| 2024/06/18 | 116 | 117 | 115 | 117 | 363,600 |
| 2024/06/17 | 118 | 118 | 114 | 116 | 905,800 |
| 2024/06/14 | 116 | 119 | 116 | 118 | 532,000 |
| 2024/06/13 | 119 | 120 | 116 | 116 | 604,300 |
| 2024/06/12 | 119 | 121 | 119 | 119 | 343,300 |
| 2024/06/11 | 120 | 120 | 118 | 119 | 496,700 |
| 2024/06/10 | 120 | 121 | 118 | 119 | 721,200 |
| 2024/06/07 | 120 | 121 | 120 | 120 | 148,100 |
| 2024/06/06 | 122 | 122 | 120 | 121 | 456,200 |
| 2024/06/05 | 122 | 124 | 121 | 122 | 440,400 |
| 2024/06/04 | 120 | 123 | 120 | 123 | 406,900 |
| 2024/06/03 | 122 | 122 | 120 | 121 | 409,100 |
| 2024/05/31 | 121 | 123 | 121 | 122 | 249,900 |
| 2024/05/30 | 121 | 123 | 121 | 121 | 549,900 |
| 2024/05/29 | 121 | 123 | 121 | 123 | 329,000 |
| 2024/05/28 | 122 | 124 | 121 | 121 | 421,300 |
| 2024/05/27 | 122 | 123 | 122 | 122 | 200,100 |
| 2024/05/24 | 122 | 124 | 121 | 124 | 556,200 |
| 2024/05/23 | 124 | 124 | 123 | 123 | 263,100 |
| 2024/05/22 | 126 | 126 | 124 | 124 | 454,900 |
| 2024/05/21 | 127 | 128 | 126 | 126 | 337,100 |
| 2024/05/20 | 127 | 129 | 127 | 127 | 301,500 |
| 2024/05/17 | 126 | 129 | 126 | 128 | 304,200 |
| 2024/05/16 | 128 | 128 | 125 | 127 | 597,300 |
| 2024/05/15 | 129 | 130 | 128 | 128 | 239,000 |
| 2024/05/14 | 129 | 131 | 128 | 130 | 311,900 |
| 2024/05/13 | 128 | 130 | 128 | 129 | 240,700 |
| 2024/05/10 | 130 | 130 | 128 | 128 | 309,800 |
| 2024/05/09 | 131 | 132 | 129 | 129 | 501,100 |
| 2024/05/08 | 131 | 133 | 131 | 132 | 439,800 |
| 2024/05/07 | 131 | 133 | 130 | 132 | 580,600 |
| 2024/05/02 | 129 | 131 | 129 | 131 | 220,600 |
| 2024/05/01 | 129 | 131 | 128 | 129 | 609,200 |
| 2024/04/30 | 128 | 130 | 128 | 129 | 574,900 |
| 2024/04/26 | 126 | 128 | 126 | 127 | 752,500 |
| 2024/04/25 | 129 | 131 | 127 | 128 | 701,000 |
| 2024/04/24 | 127 | 132 | 126 | 129 | 1,653,500 |
| 2024/04/23 | 124 | 127 | 124 | 125 | 549,300 |
| 2024/04/22 | 124 | 124 | 122 | 124 | 532,800 |
| 2024/04/19 | 125 | 127 | 123 | 123 | 809,900 |
| 2024/04/18 | 123 | 127 | 123 | 125 | 862,400 |
| 2024/04/17 | 123 | 124 | 121 | 123 | 1,144,100 |
| 2024/04/16 | 127 | 127 | 123 | 124 | 1,793,000 |
| 2024/04/15 | 128 | 132 | 127 | 131 | 2,040,000 |
| 2024/04/12 | 125 | 129 | 125 | 126 | 1,672,100 |
| 2024/04/11 | 121 | 126 | 120 | 125 | 2,273,300 |
| 2024/04/10 | 124 | 126 | 124 | 125 | 349,700 |
| 2024/04/09 | 123 | 125 | 123 | 125 | 328,200 |
| 2024/04/08 | 122 | 124 | 122 | 122 | 304,400 |
| 2024/04/05 | 121 | 123 | 120 | 122 | 390,300 |
| 2024/04/04 | 123 | 124 | 121 | 122 | 419,300 |
| 2024/04/03 | 124 | 124 | 122 | 122 | 696,400 |
| 2024/04/02 | 125 | 126 | 124 | 124 | 747,300 |
| 2024/04/01 | 127 | 128 | 125 | 127 | 1,066,500 |
| 2024/03/29 | 123 | 128 | 123 | 128 | 1,387,100 |
| 2024/03/28 | 122 | 125 | 122 | 123 | 584,100 |
| 2024/03/27 | 120 | 124 | 119 | 123 | 810,800 |
| 2024/03/26 | 118 | 122 | 118 | 121 | 777,100 |
| 2024/03/25 | 119 | 121 | 118 | 119 | 571,500 |
| 2024/03/22 | 118 | 120 | 118 | 120 | 575,800 |
| 2024/03/21 | 118 | 118 | 116 | 117 | 436,200 |
| 2024/03/19 | 118 | 118 | 115 | 117 | 616,900 |
| 2024/03/18 | 115 | 118 | 115 | 117 | 486,600 |
| 2024/03/15 | 117 | 117 | 115 | 115 | 730,900 |
| 2024/03/14 | 117 | 118 | 116 | 118 | 468,700 |
| 2024/03/13 | 119 | 121 | 116 | 117 | 970,300 |
| 2024/03/12 | 119 | 119 | 115 | 118 | 1,464,600 |
| 2024/03/11 | 120 | 122 | 116 | 118 | 2,330,000 |
| 2024/03/08 | 118 | 127 | 118 | 121 | 3,141,600 |
| 2024/03/07 | 120 | 121 | 118 | 119 | 829,600 |
| 2024/03/06 | 120 | 121 | 119 | 119 | 844,000 |
| 2024/03/05 | 119 | 122 | 118 | 121 | 1,610,400 |
| 2024/03/04 | 124 | 124 | 120 | 120 | 1,683,200 |
| 2024/03/01 | 127 | 127 | 124 | 125 | 1,381,900 |
| 2024/02/29 | 128 | 130 | 127 | 128 | 1,253,000 |
| 2024/02/28 | 128 | 131 | 126 | 130 | 2,375,500 |
| 2024/02/27 | 130 | 132 | 129 | 131 | 3,525,100 |
| 2024/02/26 | 128 | 132 | 128 | 130 | 1,615,000 |
| 2024/02/22 | 128 | 129 | 127 | 128 | 700,000 |
| 2024/02/21 | 130 | 130 | 127 | 128 | 751,700 |
| 2024/02/20 | 129 | 132 | 129 | 129 | 1,298,500 |
| 2024/02/19 | 126 | 130 | 126 | 128 | 1,086,900 |
| 2024/02/16 | 125 | 127 | 125 | 126 | 666,600 |
| 2024/02/15 | 125 | 126 | 124 | 124 | 594,900 |
| 2024/02/14 | 126 | 126 | 125 | 125 | 650,300 |
| 2024/02/13 | 128 | 128 | 126 | 126 | 864,000 |
| 2024/02/09 | 127 | 129 | 127 | 127 | 567,700 |
| 2024/02/08 | 129 | 130 | 127 | 128 | 1,118,700 |
| 2024/02/07 | 129 | 131 | 128 | 129 | 798,100 |
| 2024/02/06 | 129 | 131 | 128 | 129 | 897,100 |
| 2024/02/05 | 128 | 131 | 128 | 129 | 1,049,100 |
| 2024/02/02 | 128 | 129 | 127 | 127 | 668,100 |
| 2024/02/01 | 127 | 129 | 127 | 128 | 783,400 |
| 2024/01/31 | 128 | 129 | 127 | 129 | 893,400 |
| 2024/01/30 | 130 | 131 | 129 | 129 | 433,500 |
| 2024/01/29 | 130 | 132 | 129 | 130 | 671,900 |
| 2024/01/26 | 128 | 132 | 128 | 129 | 1,279,300 |
| 2024/01/25 | 127 | 129 | 126 | 129 | 1,166,000 |
| 2024/01/24 | 128 | 131 | 128 | 128 | 811,400 |
| 2024/01/23 | 129 | 131 | 126 | 128 | 1,829,500 |
| 2024/01/22 | 126 | 129 | 125 | 128 | 1,556,100 |
| 2024/01/19 | 125 | 127 | 123 | 124 | 1,411,600 |
| 2024/01/18 | 121 | 124 | 118 | 124 | 3,411,700 |
| 2024/01/17 | 126 | 127 | 121 | 121 | 3,019,700 |
| 2024/01/16 | 128 | 130 | 125 | 127 | 5,074,800 |
| 2024/01/15 | 136 | 138 | 134 | 137 | 2,525,500 |
| 2024/01/12 | 137 | 139 | 134 | 136 | 2,147,200 |
| 2024/01/11 | 140 | 140 | 137 | 137 | 1,516,600 |
| 2024/01/10 | 142 | 142 | 139 | 139 | 1,137,800 |
| 2024/01/09 | 141 | 144 | 141 | 143 | 1,149,400 |
| 2024/01/05 | 143 | 144 | 140 | 140 | 1,067,300 |
| 2024/01/04 | 137 | 142 | 136 | 142 | 1,177,700 |