7313 テイ・エス テック(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-211,8171,8291,8091,811287,0001,811
2024-05-201,803.51,8171,7971,805206,7001,805
2024-05-171,770.51,793.51,768.51,792269,8001,792
2024-05-161,771.51,7821,7621,775429,5001,775
2024-05-151,7801,8111,7741,775466,3001,775
2024-05-141,7671,8031,7631,789629,1001,789
2024-05-131,7751,786.51,7401,7431,298,8001,743
2024-05-101,9241,9491,917.51,936.5319,1001,936.50
2024-05-091,917.51,9461,912.51,924225,9001,924
2024-05-081,9271,9391,909.51,917.5297,7001,917.50
2024-05-071,922.51,9391,913.51,927258,0001,927
2024-05-021,922.51,9291,907.51,922.5148,8001,922.50
2024-05-011,9361,939.51,913.51,921240,7001,921
2024-04-301,926.51,944.51,9101,942.5291,5001,942.50
2024-04-261,9001,9111,8761,897.5340,7001,897.50
2024-04-251,9061,9331,9021,904.5157,5001,904.50
2024-04-241,9201,949.51,9121,941234,7001,941
2024-04-231,9351,9391,910.51,915195,0001,915
2024-04-221,9271,9451,923.51,936.5205,0001,936.50
2024-04-191,917.51,920.51,873.51,889240,3001,889
2024-04-181,911.51,940.51,9041,929175,9001,929
2024-04-171,9301,933.51,891.51,907200,3001,907
2024-04-161,9541,956.51,9241,929.5195,7001,929.50
2024-04-151,9501,961.51,938.51,954.5127,7001,954.50
2024-04-121,9731,9821,9651,965155,9001,965
2024-04-111,9531,9691,9371,967.5285,5001,967.50
2024-04-101,986.51,994.51,973.51,979.5325,1001,979.50
2024-04-092,0002,0221,992.51,997206,4001,997
2024-04-081,9811,9981,961.51,998233,9001,998
2024-04-051,956.51,968.51,942.51,959153,2001,959
2024-04-041,9902,006.51,956.51,961308,2001,961
2024-04-031,9511,984.51,949.51,969.5343,0001,969.50
2024-04-021,975.51,975.51,9461,952254,6001,952
2024-04-012,0112,0351,9611,977.5386,0001,977.50
2024-03-291,9352,018.51,9352,010.5461,7002,010.50
2024-03-281,9701,9721,910.51,918386,3001,918
2024-03-272,0152,0332,009.52,010.5548,6002,010.50
2024-03-262,027.52,027.52,0012,001358,6002,001
2024-03-252,042.52,0512,0212,021.5343,4002,021.50
2024-03-222,0482,060.52,027.52,051.5377,9002,051.50
2024-03-212,0332,0452,0112,033.5427,1002,033.50
2024-03-191,979.52,0101,977.52,001362,0002,001
2024-03-181,9691,993.51,9621,972389,5001,972
2024-03-151,9251,9461,9091,929820,8001,929
2024-03-141,9201,927.51,9101,923.5350,7001,923.50
2024-03-131,9491,9561,9111,923.5238,6001,923.50
2024-03-121,901.51,9291,8831,929303,5001,929
2024-03-111,9301,930.51,8851,903.5339,2001,903.50
2024-03-081,9201,9561,9151,948.5307,5001,948.50
2024-03-071,9501,9581,9111,928.5423,9001,928.50
2024-03-061,9201,938.51,9121,936.5310,6001,936.50
2024-03-051,9201,9251,8981,910.5270,3001,910.50
2024-03-041,944.51,9451,9221,932.5271,0001,932.50
2024-03-011,928.51,9651,9281,956235,3001,956
2024-02-291,9551,9551,9261,937308,8001,937
2024-02-281,960.51,9731,9381,941241,4001,941
2024-02-271,9701,9851,9541,958151,6001,958
2024-02-261,9701,9821,9561,959.5237,1001,959.50
2024-02-221,9681,981.51,952.51,969.5170,6001,969.50
2024-02-211,9501,9591,9361,957160,8001,957
2024-02-201,9501,967.51,9501,961.5172,5001,961.50
2024-02-191,9631,9711,9381,949.5245,4001,949.50
2024-02-161,9601,9721,9431,970222,1001,970
2024-02-151,9621,967.51,9151,943378,9001,943
2024-02-141,9801,9861,930.51,944.5342,1001,944.50
2024-02-131,903.51,9891,9031,985.5730,4001,985.50
2024-02-091,9151,916.51,895.51,904.5425,4001,904.50
2024-02-081,9361,946.51,9201,924.5280,9001,924.50
2024-02-071,9101,9511,9101,934234,6001,934
2024-02-061,917.51,9231,9011,916237,0001,916
2024-02-051,9191,9451,914.51,930340,2001,930
2024-02-021,8981,8981,8691,886212,4001,886
2024-02-011,8851,9061,883.51,900363,3001,900
2024-01-311,8601,882.51,8601,881344,0001,881
2024-01-301,8551,877.51,850.51,867.5353,6001,867.50
2024-01-291,8591,8801,853.51,861351,3001,861
2024-01-261,8451,8651,837.51,847451,7001,847
2024-01-251,817.51,845.51,813.51,845.5456,9001,845.50
2024-01-241,8191,826.51,8131,826543,2001,826
2024-01-231,8401,8461,815.51,818.5375,3001,818.50
2024-01-221,8401,845.51,834.51,840299,9001,840
2024-01-191,8281,8331,805.51,815378,0001,815
2024-01-181,8171,826.51,813.51,824371,5001,824
2024-01-171,8171,831.51,8081,812479,4001,812
2024-01-161,8161,826.51,8051,816386,0001,816
2024-01-151,8141,830.51,8131,813244,0001,813
2024-01-121,822.51,8311,804.51,812.5214,8001,812.50
2024-01-111,844.51,8571,8201,821433,4001,821
2024-01-101,7961,8271,7961,822470,8001,822
2024-01-091,7901,7931,771.51,793299,8001,793
2024-01-051,7511,753.51,732.51,750.5238,4001,750.50
2024-01-041,7101,7391,6891,739281,4001,739

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