7313 テイ・エス テック(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,622 | 1,633.5 | 1,617 | 1,622.5 | 110,400 | 1,622.50 |
| 2025-05-08 | 1,610 | 1,614 | 1,596 | 1,607.5 | 167,800 | 1,607.50 |
| 2025-05-07 | 1,617 | 1,622 | 1,603 | 1,612.5 | 156,200 | 1,612.50 |
| 2025-05-02 | 1,630.5 | 1,631.5 | 1,615 | 1,617 | 152,300 | 1,617 |
| 2025-05-01 | 1,614 | 1,625 | 1,607 | 1,618 | 112,400 | 1,618 |
| 2025-04-30 | 1,630.5 | 1,630.5 | 1,611.5 | 1,614 | 175,300 | 1,614 |
| 2025-04-28 | 1,620 | 1,632 | 1,613 | 1,626 | 276,900 | 1,626 |
| 2025-04-25 | 1,588 | 1,613 | 1,582.5 | 1,611.5 | 225,700 | 1,611.50 |
| 2025-04-24 | 1,595 | 1,609 | 1,588 | 1,591.5 | 179,900 | 1,591.50 |
| 2025-04-23 | 1,598 | 1,599.5 | 1,580 | 1,588 | 195,300 | 1,588 |
| 2025-04-22 | 1,567 | 1,571 | 1,556.5 | 1,562.5 | 190,500 | 1,562.50 |
| 2025-04-21 | 1,565 | 1,574 | 1,547 | 1,556 | 150,000 | 1,556 |
| 2025-04-18 | 1,555 | 1,570.5 | 1,552 | 1,569.5 | 125,900 | 1,569.50 |
| 2025-04-17 | 1,530 | 1,546 | 1,530 | 1,542.5 | 106,000 | 1,542.50 |
| 2025-04-16 | 1,545 | 1,558 | 1,530 | 1,541.5 | 151,100 | 1,541.50 |
| 2025-04-15 | 1,551 | 1,559.5 | 1,543.5 | 1,543.5 | 154,100 | 1,543.50 |
| 2025-04-14 | 1,531.5 | 1,540.5 | 1,515.5 | 1,521 | 214,300 | 1,521 |
| 2025-04-11 | 1,503 | 1,526 | 1,475.5 | 1,521.5 | 231,000 | 1,521.50 |
| 2025-04-10 | 1,584.5 | 1,584.5 | 1,529 | 1,543 | 220,500 | 1,543 |
| 2025-04-09 | 1,477 | 1,487.5 | 1,441 | 1,458 | 348,800 | 1,458 |
| 2025-04-08 | 1,487 | 1,543.5 | 1,485 | 1,511.5 | 443,000 | 1,511.50 |
| 2025-04-07 | 1,402 | 1,481 | 1,396.5 | 1,457 | 501,800 | 1,457 |
| 2025-04-04 | 1,579.5 | 1,580.5 | 1,503.5 | 1,532 | 480,900 | 1,532 |
| 2025-04-03 | 1,611.5 | 1,637.5 | 1,601 | 1,616.5 | 363,500 | 1,616.50 |
| 2025-04-02 | 1,692 | 1,695 | 1,663.5 | 1,663.5 | 242,000 | 1,663.50 |
| 2025-04-01 | 1,698.5 | 1,698.5 | 1,672.5 | 1,672.5 | 255,700 | 1,672.50 |
| 2025-03-31 | 1,698 | 1,699.5 | 1,670 | 1,680 | 321,400 | 1,680 |
| 2025-03-28 | 1,750 | 1,752.5 | 1,716 | 1,721 | 377,000 | 1,721 |
| 2025-03-27 | 1,766 | 1,800 | 1,765.5 | 1,800 | 623,700 | 1,800 |
| 2025-03-26 | 1,795 | 1,800 | 1,784 | 1,793 | 404,700 | 1,793 |
| 2025-03-25 | 1,778 | 1,793 | 1,772 | 1,792 | 338,500 | 1,792 |
| 2025-03-24 | 1,773 | 1,780 | 1,756 | 1,769 | 393,800 | 1,769 |
| 2025-03-21 | 1,769 | 1,791 | 1,768 | 1,773 | 496,600 | 1,773 |
| 2025-03-19 | 1,777.5 | 1,787 | 1,772 | 1,774.5 | 316,100 | 1,774.50 |
| 2025-03-18 | 1,760 | 1,775 | 1,755 | 1,767.5 | 272,000 | 1,767.50 |
| 2025-03-17 | 1,746 | 1,759.5 | 1,746 | 1,757 | 243,600 | 1,757 |
| 2025-03-14 | 1,730.5 | 1,748.5 | 1,730.5 | 1,745 | 310,200 | 1,745 |
| 2025-03-13 | 1,748 | 1,762 | 1,745.5 | 1,752.5 | 311,200 | 1,752.50 |
| 2025-03-12 | 1,732 | 1,758.5 | 1,731 | 1,748 | 247,400 | 1,748 |
| 2025-03-11 | 1,746.5 | 1,754.5 | 1,731 | 1,752.5 | 250,200 | 1,752.50 |
| 2025-03-10 | 1,753.5 | 1,765 | 1,749 | 1,749 | 233,300 | 1,749 |
| 2025-03-07 | 1,709 | 1,751.5 | 1,709 | 1,743 | 358,900 | 1,743 |
| 2025-03-06 | 1,732 | 1,758 | 1,720 | 1,745.5 | 269,200 | 1,745.50 |
| 2025-03-05 | 1,715 | 1,731 | 1,708 | 1,708 | 325,800 | 1,708 |
| 2025-03-04 | 1,712.5 | 1,717.5 | 1,702.5 | 1,708.5 | 451,900 | 1,708.50 |
| 2025-03-03 | 1,733 | 1,736 | 1,724 | 1,724 | 248,400 | 1,724 |
| 2025-02-28 | 1,738 | 1,743.5 | 1,718.5 | 1,720 | 319,200 | 1,720 |
| 2025-02-27 | 1,720 | 1,743 | 1,716 | 1,743 | 208,300 | 1,743 |
| 2025-02-26 | 1,728 | 1,730 | 1,708 | 1,719.5 | 217,300 | 1,719.50 |
| 2025-02-25 | 1,713 | 1,731 | 1,707 | 1,723.5 | 146,700 | 1,723.50 |
| 2025-02-21 | 1,705 | 1,720 | 1,698.5 | 1,720 | 225,900 | 1,720 |
| 2025-02-20 | 1,735 | 1,739 | 1,707.5 | 1,710 | 243,100 | 1,710 |
| 2025-02-19 | 1,745 | 1,754 | 1,733 | 1,739 | 153,800 | 1,739 |
| 2025-02-18 | 1,748 | 1,754 | 1,741.5 | 1,742.5 | 170,500 | 1,742.50 |
| 2025-02-17 | 1,748 | 1,754 | 1,740 | 1,743.5 | 203,100 | 1,743.50 |
| 2025-02-14 | 1,742 | 1,751.5 | 1,737 | 1,747.5 | 164,300 | 1,747.50 |
| 2025-02-13 | 1,758 | 1,760.5 | 1,743.5 | 1,743.5 | 239,500 | 1,743.50 |
| 2025-02-12 | 1,755 | 1,759.5 | 1,730 | 1,745 | 218,600 | 1,745 |
| 2025-02-10 | 1,760 | 1,760 | 1,721 | 1,747 | 308,500 | 1,747 |
| 2025-02-07 | 1,751 | 1,773.5 | 1,745.5 | 1,767.5 | 232,800 | 1,767.50 |
| 2025-02-06 | 1,738 | 1,750 | 1,733 | 1,745 | 181,200 | 1,745 |
| 2025-02-05 | 1,731.5 | 1,746.5 | 1,726 | 1,738 | 191,000 | 1,738 |
| 2025-02-04 | 1,738 | 1,752 | 1,721.5 | 1,731.5 | 236,000 | 1,731.50 |
| 2025-02-03 | 1,765 | 1,767.5 | 1,719.5 | 1,724 | 520,700 | 1,724 |
| 2025-01-31 | 1,760 | 1,767.5 | 1,753 | 1,762 | 208,500 | 1,762 |
| 2025-01-30 | 1,756 | 1,774.5 | 1,752.5 | 1,769 | 160,000 | 1,769 |
| 2025-01-29 | 1,766 | 1,766 | 1,748 | 1,748.5 | 178,900 | 1,748.50 |
| 2025-01-28 | 1,764 | 1,766 | 1,750.5 | 1,750.5 | 142,200 | 1,750.50 |
| 2025-01-27 | 1,763 | 1,765.5 | 1,752 | 1,760.5 | 137,700 | 1,760.50 |
| 2025-01-24 | 1,749.5 | 1,756 | 1,740 | 1,742 | 156,300 | 1,742 |
| 2025-01-23 | 1,760 | 1,766.5 | 1,743 | 1,752.5 | 203,500 | 1,752.50 |
| 2025-01-22 | 1,753.5 | 1,767.5 | 1,753 | 1,763 | 156,500 | 1,763 |
| 2025-01-21 | 1,747 | 1,753.5 | 1,736 | 1,752 | 211,600 | 1,752 |
| 2025-01-20 | 1,719.5 | 1,738 | 1,717.5 | 1,728.5 | 156,600 | 1,728.50 |
| 2025-01-17 | 1,718 | 1,724.5 | 1,710 | 1,719.5 | 129,200 | 1,719.50 |
| 2025-01-16 | 1,740 | 1,741 | 1,721.5 | 1,725 | 163,500 | 1,725 |
| 2025-01-15 | 1,725 | 1,745 | 1,725 | 1,740 | 211,200 | 1,740 |
| 2025-01-14 | 1,740 | 1,746.5 | 1,726.5 | 1,742 | 235,600 | 1,742 |
| 2025-01-10 | 1,745 | 1,749 | 1,736 | 1,742 | 164,300 | 1,742 |
| 2025-01-09 | 1,780 | 1,782.5 | 1,747 | 1,752.5 | 195,700 | 1,752.50 |
| 2025-01-08 | 1,782 | 1,792 | 1,775 | 1,780 | 248,500 | 1,780 |
| 2025-01-07 | 1,798 | 1,798 | 1,778 | 1,781.5 | 265,800 | 1,781.50 |
| 2025-01-06 | 1,799 | 1,802 | 1,777 | 1,793 | 348,700 | 1,793 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株