6337 (株)テセック の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,376 | 1,377 | 1,291 | 1,306 | 52,600 | 1,306 |
| 2025-04-03 | 1,398 | 1,461 | 1,390 | 1,412 | 30,400 | 1,412 |
| 2025-04-02 | 1,470 | 1,470 | 1,445 | 1,450 | 6,500 | 1,450 |
| 2025-04-01 | 1,496 | 1,496 | 1,451 | 1,455 | 14,600 | 1,455 |
| 2025-03-31 | 1,502 | 1,504 | 1,473 | 1,477 | 37,600 | 1,477 |
| 2025-03-28 | 1,522 | 1,561 | 1,522 | 1,538 | 20,000 | 1,538 |
| 2025-03-27 | 1,592 | 1,610 | 1,588 | 1,606 | 16,400 | 1,606 |
| 2025-03-26 | 1,593 | 1,615 | 1,583 | 1,597 | 15,100 | 1,597 |
| 2025-03-25 | 1,601 | 1,610 | 1,594 | 1,610 | 17,300 | 1,610 |
| 2025-03-24 | 1,631 | 1,636 | 1,601 | 1,601 | 15,400 | 1,601 |
| 2025-03-21 | 1,637 | 1,657 | 1,631 | 1,632 | 10,400 | 1,632 |
| 2025-03-19 | 1,640 | 1,675 | 1,640 | 1,647 | 24,200 | 1,647 |
| 2025-03-18 | 1,642 | 1,643 | 1,620 | 1,635 | 7,500 | 1,635 |
| 2025-03-17 | 1,609 | 1,640 | 1,609 | 1,625 | 18,300 | 1,625 |
| 2025-03-14 | 1,610 | 1,625 | 1,600 | 1,600 | 12,700 | 1,600 |
| 2025-03-13 | 1,647 | 1,647 | 1,610 | 1,610 | 10,600 | 1,610 |
| 2025-03-12 | 1,646 | 1,648 | 1,633 | 1,639 | 10,900 | 1,639 |
| 2025-03-11 | 1,650 | 1,661 | 1,605 | 1,648 | 28,000 | 1,648 |
| 2025-03-10 | 1,633 | 1,669 | 1,624 | 1,651 | 37,400 | 1,651 |
| 2025-03-07 | 1,597 | 1,612 | 1,597 | 1,611 | 20,700 | 1,611 |
| 2025-03-06 | 1,615 | 1,620 | 1,592 | 1,597 | 17,000 | 1,597 |
| 2025-03-05 | 1,555 | 1,614 | 1,555 | 1,607 | 40,700 | 1,607 |
| 2025-03-04 | 1,574 | 1,578 | 1,531 | 1,563 | 17,100 | 1,563 |
| 2025-03-03 | 1,579 | 1,591 | 1,550 | 1,574 | 32,400 | 1,574 |
| 2025-02-28 | 1,548 | 1,570 | 1,528 | 1,548 | 39,000 | 1,548 |
| 2025-02-27 | 1,526 | 1,554 | 1,526 | 1,537 | 13,800 | 1,537 |
| 2025-02-26 | 1,499 | 1,542 | 1,490 | 1,523 | 42,900 | 1,523 |
| 2025-02-25 | 1,470 | 1,507 | 1,460 | 1,472 | 19,200 | 1,472 |
| 2025-02-21 | 1,479 | 1,512 | 1,475 | 1,490 | 13,700 | 1,490 |
| 2025-02-20 | 1,500 | 1,500 | 1,480 | 1,480 | 18,400 | 1,480 |
| 2025-02-19 | 1,509 | 1,517 | 1,501 | 1,501 | 10,300 | 1,501 |
| 2025-02-18 | 1,503 | 1,525 | 1,502 | 1,509 | 15,200 | 1,509 |
| 2025-02-17 | 1,492 | 1,530 | 1,492 | 1,502 | 11,800 | 1,502 |
| 2025-02-14 | 1,501 | 1,510 | 1,492 | 1,492 | 13,400 | 1,492 |
| 2025-02-13 | 1,515 | 1,517 | 1,502 | 1,502 | 6,500 | 1,502 |
| 2025-02-12 | 1,519 | 1,519 | 1,501 | 1,501 | 6,700 | 1,501 |
| 2025-02-10 | 1,464 | 1,520 | 1,464 | 1,520 | 38,900 | 1,520 |
| 2025-02-07 | 1,460 | 1,468 | 1,446 | 1,464 | 12,300 | 1,464 |
| 2025-02-06 | 1,445 | 1,469 | 1,445 | 1,456 | 12,500 | 1,456 |
| 2025-02-05 | 1,433 | 1,449 | 1,421 | 1,449 | 29,400 | 1,449 |
| 2025-02-04 | 1,452 | 1,470 | 1,416 | 1,416 | 73,300 | 1,416 |
| 2025-02-03 | 1,486 | 1,487 | 1,451 | 1,452 | 75,700 | 1,452 |
| 2025-01-31 | 1,548 | 1,550 | 1,505 | 1,515 | 51,500 | 1,515 |
| 2025-01-30 | 1,595 | 1,595 | 1,539 | 1,553 | 31,700 | 1,553 |
| 2025-01-29 | 1,665 | 1,695 | 1,590 | 1,595 | 152,300 | 1,595 |
| 2025-01-28 | 1,507 | 1,529 | 1,498 | 1,514 | 15,100 | 1,514 |
| 2025-01-27 | 1,521 | 1,523 | 1,508 | 1,512 | 9,600 | 1,512 |
| 2025-01-24 | 1,530 | 1,547 | 1,512 | 1,515 | 7,500 | 1,515 |
| 2025-01-23 | 1,538 | 1,555 | 1,525 | 1,531 | 10,300 | 1,531 |
| 2025-01-22 | 1,517 | 1,540 | 1,511 | 1,538 | 7,700 | 1,538 |
| 2025-01-21 | 1,500 | 1,514 | 1,497 | 1,510 | 6,900 | 1,510 |
| 2025-01-20 | 1,471 | 1,498 | 1,469 | 1,498 | 7,000 | 1,498 |
| 2025-01-17 | 1,461 | 1,487 | 1,461 | 1,466 | 5,800 | 1,466 |
| 2025-01-16 | 1,485 | 1,485 | 1,458 | 1,470 | 12,100 | 1,470 |
| 2025-01-15 | 1,497 | 1,499 | 1,471 | 1,496 | 9,400 | 1,496 |
| 2025-01-14 | 1,522 | 1,522 | 1,475 | 1,482 | 14,900 | 1,482 |
| 2025-01-10 | 1,566 | 1,569 | 1,542 | 1,542 | 3,400 | 1,542 |
| 2025-01-09 | 1,587 | 1,588 | 1,542 | 1,559 | 12,500 | 1,559 |
| 2025-01-08 | 1,530 | 1,579 | 1,530 | 1,577 | 19,300 | 1,577 |
| 2025-01-07 | 1,520 | 1,540 | 1,519 | 1,526 | 16,800 | 1,526 |
| 2025-01-06 | 1,499 | 1,515 | 1,492 | 1,515 | 15,700 | 1,515 |
分割・併合履歴 ： なし