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 |
|---|---|---|---|---|---|---|
| 2025-01-30 | 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