7313 テイ・エス テック(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-171,6141,6261,6101,615337,0001,615
2022-08-161,6051,6051,5921,595285,0001,595
2022-08-151,6081,6111,5991,605285,9001,605
2022-08-121,5731,6081,5711,600643,0001,600
2022-08-101,5401,5501,5321,547301,7001,547
2022-08-091,5511,5581,5231,531439,4001,531
2022-08-081,5301,5691,5301,550662,2001,550
2022-08-051,5001,5351,5001,530359,0001,530
2022-08-041,5201,5211,5021,510296,6001,510
2022-08-031,5071,5151,4971,510284,2001,510
2022-08-021,5011,5151,4951,510474,4001,510
2022-08-011,5301,5411,5161,521409,4001,521
2022-07-291,5201,5211,5031,510617,0001,510
2022-07-281,5351,5421,5131,521321,6001,521
2022-07-271,5271,5341,5191,528226,4001,528
2022-07-261,5321,5431,5281,535305,5001,535
2022-07-251,5311,5451,5201,523273,4001,523
2022-07-221,5211,5461,5191,538337,0001,538
2022-07-211,5161,5361,5131,530337,4001,530
2022-07-201,5221,5341,5141,523386,3001,523
2022-07-191,4811,5071,4811,503342,5001,503
2022-07-151,4581,4701,4511,460264,3001,460
2022-07-141,4271,4661,4221,458303,5001,458
2022-07-131,4461,4501,4411,442218,8001,442
2022-07-121,4481,4481,4201,424234,1001,424
2022-07-111,4511,4681,4491,460237,7001,460
2022-07-081,4351,4601,4311,432419,7001,432
2022-07-071,4031,4191,3921,405301,3001,405
2022-07-061,4001,4021,3821,391238,8001,391
2022-07-051,4331,4341,4131,418223,5001,418
2022-07-041,4161,4221,4061,422253,1001,422
2022-07-011,4171,4341,4021,405558,3001,405
2022-06-301,4221,4321,4051,407355,5001,407
2022-06-291,4371,4621,4291,429762,5001,429
2022-06-281,4181,4401,4171,436329,9001,436
2022-06-271,4321,4351,4001,407287,0001,407
2022-06-241,3801,4001,3751,395234,2001,395
2022-06-231,3941,4081,3911,399284,0001,399
2022-06-221,3971,4151,3881,394271,5001,394
2022-06-211,3681,3911,3681,380391,7001,380
2022-06-201,3541,3741,3431,349418,9001,349
2022-06-171,3551,3631,3331,354750,5001,354
2022-06-161,3941,4221,3941,405317,1001,405
2022-06-151,3961,4101,3931,393241,2001,393
2022-06-141,3801,3961,3791,396240,6001,396
2022-06-131,4011,4101,3951,406248,2001,406
2022-06-101,4301,4351,4141,431258,6001,431
2022-06-091,4251,4491,4201,437319,0001,437
2022-06-081,4091,4271,4071,426419,5001,426
2022-06-071,4001,4131,3981,403331,7001,403
2022-06-061,3781,3861,3711,384245,5001,384
2022-06-031,3951,3971,3771,384297,8001,384
2022-06-021,3751,4031,3721,392331,7001,392
2022-06-011,3281,3811,3271,380482,9001,380
2022-05-311,3111,3221,3041,310324,7001,310
2022-05-301,2921,3191,2891,311573,7001,311
2022-05-271,2761,2871,2721,282391,3001,282
2022-05-261,2571,2731,2531,254326,9001,254
2022-05-251,2611,2621,2361,244294,7001,244
2022-05-241,2831,2841,2571,261263,3001,261
2022-05-231,2871,2901,2681,274274,6001,274
2022-05-201,2691,2881,2691,278281,4001,278
2022-05-191,2321,2681,2281,267376,3001,267
2022-05-181,2631,2691,2501,259545,1001,259
2022-05-171,2651,2661,2361,258582,3001,258
2022-05-161,3011,3181,2581,2651,027,7001,265
2022-05-131,3691,4041,3641,402497,4001,402
2022-05-121,3531,3851,3481,369337,4001,369
2022-05-111,3901,3961,3471,361509,5001,361
2022-05-101,3751,4121,3751,404610,7001,404
2022-05-091,3851,3941,3751,376379,4001,376
2022-05-061,3741,3971,3741,392302,1001,392
2022-05-021,3671,3821,3611,374354,9001,374
2022-04-281,3281,3621,3201,362420,2001,362
2022-04-271,3171,3271,3121,312625,8001,312
2022-04-261,3371,3521,3321,333431,0001,333
2022-04-251,3241,3391,3201,334322,4001,334
2022-04-221,3571,3621,3471,361349,6001,361
2022-04-211,3471,3741,3401,368402,1001,368
2022-04-201,3371,3541,3341,347377,3001,347
2022-04-191,3181,3281,3091,324290,3001,324
2022-04-181,3051,3131,2921,307335,1001,307
2022-04-151,3171,3261,3111,320243,8001,320
2022-04-141,3101,3251,3061,323228,1001,323
2022-04-131,3041,3181,3041,314282,7001,314
2022-04-121,3141,3191,3001,300331,1001,300
2022-04-111,3121,3311,3051,313398,4001,313
2022-04-081,3311,3371,3031,305486,3001,305
2022-04-071,3321,3321,3151,326369,5001,326
2022-04-061,3751,3821,3571,357317,5001,357
2022-04-051,3861,3971,3801,383310,1001,383
2022-04-041,3841,4001,3841,389255,5001,389
2022-04-011,3751,3981,3591,390352,8001,390
2022-03-311,3891,3991,3691,375385,0001,375
2022-03-301,4351,4351,3941,402445,6001,402
2022-03-291,4481,4491,4311,447724,8001,447
2022-03-281,4471,4531,4371,449352,5001,449
2022-03-251,4441,4591,4341,436479,3001,436
2022-03-241,4051,4351,4001,433399,4001,433
2022-03-231,4211,4281,4111,427538,8001,427
2022-03-221,3961,4181,3951,408467,2001,408
2022-03-181,3731,3751,3611,374983,3001,374
2022-03-171,3701,3911,3651,381502,9001,381
2022-03-161,3481,3521,3251,331569,1001,331
2022-03-151,3371,3581,3371,342558,2001,342
2022-03-141,3331,3501,3231,343366,3001,343
2022-03-111,3201,3331,3171,331392,8001,331
2022-03-101,3321,3561,3231,350649,2001,350
2022-03-091,3141,3391,3091,312344,3001,312
2022-03-081,3461,3531,3071,309574,8001,309
2022-03-071,4061,4061,3421,359699,7001,359
2022-03-041,4801,4891,4301,436729,3001,436
2022-03-031,5001,5101,4921,501419,5001,501
2022-03-021,5101,5131,4721,475596,6001,475
2022-03-011,5531,5621,5301,531455,4001,531
2022-02-281,5441,5531,5241,546361,7001,546
2022-02-251,5421,5511,5301,538364,2001,538
2022-02-241,5451,5581,5321,541367,3001,541
2022-02-221,5611,5641,5321,552279,5001,552
2022-02-211,5691,5731,5591,568194,9001,568
2022-02-181,5721,5981,5711,587229,7001,587
2022-02-171,5951,6081,5821,589289,2001,589
2022-02-161,6021,6131,5931,594257,6001,594
2022-02-151,5711,5791,5561,573284,2001,573
2022-02-141,5581,5701,5511,561283,7001,561
2022-02-101,6001,6101,5751,585364,5001,585
2022-02-091,5751,5971,5741,592431,0001,592
2022-02-081,5741,5821,5601,560277,1001,560
2022-02-071,5541,5761,5541,562352,2001,562
2022-02-041,5551,5801,5321,576550,0001,576
2022-02-031,5101,5741,5041,572456,9001,572
2022-02-021,5111,5421,5091,529524,9001,529
2022-02-011,5001,5261,4981,503624,2001,503
2022-01-311,5101,5171,4651,500925,7001,500
2022-01-281,4061,4331,4061,424375,2001,424
2022-01-271,4251,4391,3821,392367,6001,392
2022-01-261,4491,4561,4141,414284,7001,414
2022-01-251,4651,4731,4361,447269,3001,447
2022-01-241,4391,4671,4361,460242,2001,460
2022-01-211,4451,4511,4281,449277,9001,449
2022-01-201,4451,4811,4421,468339,1001,468
2022-01-191,4601,4811,4531,453426,4001,453
2022-01-181,5111,5251,4841,485258,9001,485
2022-01-171,5051,5261,5011,523117,3001,523
2022-01-141,4981,5081,4811,497346,7001,497
2022-01-131,4961,5161,4861,507305,5001,507
2022-01-121,4991,5141,4951,507342,0001,507
2022-01-111,4831,4891,4691,481310,7001,481
2022-01-071,5001,5071,4791,496320,5001,496
2022-01-061,4881,5081,4771,481403,6001,481
2022-01-051,4551,5001,4541,496336,9001,496
2022-01-041,4441,4451,4251,438212,9001,438

分割・併合履歴 : [2021-03-30]1株→2株 [2008-03-26]1株→2株