7313 テイ・エス テック(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,8211,8291,7861,800.5270,9001,800.50
2023-06-071,831.51,8431,8101,810354,3001,810
2023-06-061,798.51,8201,785.51,813400,2001,813
2023-06-051,829.51,8401,8211,830610,4001,830
2023-06-021,7501,7911,7471,791424,7001,791
2023-06-011,7461,7651,7421,746533,3001,746
2023-05-311,7671,7671,7331,739452,6001,739
2023-05-301,7961,7991,7771,796255,3001,796
2023-05-291,8401,8611,8131,816203,5001,816
2023-05-261,8551,8551,8191,822240,7001,822
2023-05-251,8441,8571,8371,844166,7001,844
2023-05-241,8571,8681,8441,858175,6001,858
2023-05-231,8781,8991,8531,862405,2001,862
2023-05-221,8201,8581,8121,858378,1001,858
2023-05-191,8631,8701,8381,842404,2001,842
2023-05-181,8781,8781,8411,861251,5001,861
2023-05-171,8321,8591,8251,846345,0001,846
2023-05-161,8561,8611,8121,824309,1001,824
2023-05-151,8601,8691,7991,835477,9001,835
2023-05-121,8701,9181,8651,900379,2001,900
2023-05-111,8601,8681,8481,864217,9001,864
2023-05-101,8901,8921,8521,872235,5001,872
2023-05-091,8741,8951,8601,890313,1001,890
2023-05-081,8681,8831,8481,854373,5001,854
2023-05-021,8771,8771,8321,847291,7001,847
2023-05-011,8601,8961,8381,862623,4001,862
2023-04-281,8101,8351,8101,826565,2001,826
2023-04-271,7471,7921,7381,790623,6001,790
2023-04-261,7281,7441,7211,732382,7001,732
2023-04-251,7151,7391,7091,733401,4001,733
2023-04-241,6721,7081,6701,704276,9001,704
2023-04-211,6761,6761,6621,671314,9001,671
2023-04-201,6381,6851,6361,684431,7001,684
2023-04-191,6521,6521,6291,635261,1001,635
2023-04-181,6581,6601,6441,658264,8001,658
2023-04-171,6541,6651,6461,660128,1001,660
2023-04-141,6411,6511,6341,639243,9001,639
2023-04-131,6601,6611,6401,643160,8001,643
2023-04-121,6381,6631,6381,657179,1001,657
2023-04-111,6551,6571,6311,639146,6001,639
2023-04-101,6281,6401,6151,635153,2001,635
2023-04-071,6131,6451,6081,614235,7001,614
2023-04-061,6301,6331,6001,611290,5001,611
2023-04-051,6531,6531,6341,642208,8001,642
2023-04-041,6701,7011,6621,678351,0001,678
2023-04-031,6801,6891,6641,677258,5001,677
2023-03-311,6641,6911,6591,679336,1001,679
2023-03-301,6501,6601,6341,655271,7001,655
2023-03-291,6441,6891,6441,683491,8001,683
2023-03-281,6541,6611,6291,642388,2001,642
2023-03-271,6301,6481,6251,638401,4001,638
2023-03-241,6201,6391,6131,630468,2001,630
2023-03-231,5941,6421,5931,635226,7001,635
2023-03-221,6251,6281,6091,616210,0001,616
2023-03-201,5921,6121,5851,598260,2001,598
2023-03-171,6321,6331,6011,612392,7001,612
2023-03-161,6221,6331,6051,621299,4001,621
2023-03-151,6681,6681,6521,661260,6001,661
2023-03-141,6701,6771,6261,642246,6001,642
2023-03-131,7281,7301,6941,701273,2001,701
2023-03-101,7421,7781,7421,752362,3001,752
2023-03-091,7661,7911,7601,776309,6001,776
2023-03-081,7101,7521,7101,746255,7001,746
2023-03-071,7451,7451,7141,715263,1001,715
2023-03-061,7461,7621,7341,752237,3001,752
2023-03-031,7451,7531,7441,747271,6001,747
2023-03-021,7441,7661,7391,741263,2001,741
2023-03-011,7251,7521,7221,741245,4001,741
2023-02-281,7441,7491,7231,727298,4001,727
2023-02-271,7401,7511,7331,740155,7001,740
2023-02-241,7301,7461,7291,740199,2001,740
2023-02-221,7381,7451,7101,734208,3001,734
2023-02-211,7221,7571,7121,747285,0001,747
2023-02-201,7381,7441,7281,732247,6001,732
2023-02-171,6701,7321,6671,722347,0001,722
2023-02-161,6451,6871,6451,680363,1001,680
2023-02-151,6221,6441,6221,629137,8001,629
2023-02-141,6101,6211,6081,611157,6001,611
2023-02-131,5801,5931,5671,580163,8001,580
2023-02-101,5781,5951,5721,58291,1001,582
2023-02-091,5791,5901,5781,58679,3001,586
2023-02-081,5851,5981,5811,59189,6001,591
2023-02-071,5851,5981,5731,582173,0001,582
2023-02-061,5941,6341,5771,582313,6001,582
2023-02-031,5901,5961,5631,570243,8001,570
2023-02-021,6131,6201,5981,600120,7001,600
2023-02-011,6241,6281,6121,613113,8001,613
2023-01-311,6101,6251,6061,614260,2001,614
2023-01-301,5911,6091,5911,600206,0001,600
2023-01-271,5751,5871,5691,581274,6001,581
2023-01-261,5891,5991,5731,583186,6001,583
2023-01-251,5681,6021,5681,584205,1001,584
2023-01-241,5581,5721,5521,567169,0001,567
2023-01-231,5411,5421,5291,535164,6001,535
2023-01-201,5281,5351,5121,530137,4001,530
2023-01-191,5411,5411,5271,53082,9001,530
2023-01-181,5231,5501,5081,541140,7001,541
2023-01-171,5001,5281,5001,523144,5001,523
2023-01-161,4901,4971,4801,492145,4001,492
2023-01-131,5101,5241,4981,502130,0001,502
2023-01-121,5211,5241,5071,514115,9001,514
2023-01-111,5161,5161,5011,514108,4001,514
2023-01-101,5061,5121,4861,504181,6001,504
2023-01-061,4961,5051,4881,502135,5001,502
2023-01-051,4781,5011,4731,500187,8001,500
2023-01-041,5121,5131,4861,487173,8001,487

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