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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,941 | 1,971 | 1,941 | 1,948.5 | 348,400 | 1,948.50 |
| 2024-07-25 | 1,925 | 1,943 | 1,914 | 1,937 | 331,800 | 1,937 |
| 2024-07-24 | 1,955 | 1,964 | 1,935 | 1,939 | 201,100 | 1,939 |
| 2024-07-23 | 1,953.5 | 1,973.5 | 1,952 | 1,964 | 253,900 | 1,964 |
| 2024-07-22 | 1,958 | 1,959.5 | 1,947 | 1,947 | 202,900 | 1,947 |
| 2024-07-19 | 1,962 | 1,969 | 1,949.5 | 1,964 | 218,300 | 1,964 |
| 2024-07-18 | 1,975 | 1,985.5 | 1,963 | 1,963 | 258,600 | 1,963 |
| 2024-07-17 | 1,983 | 1,995.5 | 1,980 | 1,982.5 | 177,200 | 1,982.50 |
| 2024-07-16 | 1,979 | 1,990 | 1,978 | 1,978 | 201,000 | 1,978 |
| 2024-07-12 | 1,970 | 1,976.5 | 1,966 | 1,968.5 | 191,500 | 1,968.50 |
| 2024-07-11 | 1,969 | 1,978 | 1,955.5 | 1,966 | 323,800 | 1,966 |
| 2024-07-10 | 1,927 | 1,954.5 | 1,927 | 1,954.5 | 268,400 | 1,954.50 |
| 2024-07-09 | 1,922.5 | 1,934 | 1,913 | 1,927 | 197,800 | 1,927 |
| 2024-07-08 | 1,915 | 1,929 | 1,905 | 1,914.5 | 186,700 | 1,914.50 |
| 2024-07-05 | 1,943 | 1,947 | 1,912.5 | 1,915.5 | 224,600 | 1,915.50 |
| 2024-07-04 | 1,935 | 1,946 | 1,926 | 1,942 | 148,400 | 1,942 |
| 2024-07-03 | 1,911 | 1,939.5 | 1,907 | 1,935 | 262,600 | 1,935 |
| 2024-07-02 | 1,912.5 | 1,918 | 1,898.5 | 1,911 | 283,300 | 1,911 |
| 2024-07-01 | 1,921.5 | 1,934 | 1,909.5 | 1,925 | 261,800 | 1,925 |
| 2024-06-28 | 1,915 | 1,916 | 1,895.5 | 1,905.5 | 240,800 | 1,905.50 |
| 2024-06-27 | 1,905 | 1,917 | 1,898.5 | 1,903 | 192,900 | 1,903 |
| 2024-06-26 | 1,923 | 1,930 | 1,904.5 | 1,905 | 265,900 | 1,905 |
| 2024-06-25 | 1,900 | 1,933 | 1,897 | 1,923 | 388,300 | 1,923 |
| 2024-06-24 | 1,864 | 1,895.5 | 1,852 | 1,881.5 | 401,100 | 1,881.50 |
| 2024-06-21 | 1,867.5 | 1,875.5 | 1,840 | 1,840 | 615,000 | 1,840 |
| 2024-06-20 | 1,860 | 1,869 | 1,849.5 | 1,863 | 238,700 | 1,863 |
| 2024-06-19 | 1,861.5 | 1,870 | 1,853.5 | 1,857 | 199,800 | 1,857 |
| 2024-06-18 | 1,861 | 1,880.5 | 1,854.5 | 1,861.5 | 317,900 | 1,861.50 |
| 2024-06-17 | 1,859 | 1,860 | 1,833 | 1,849.5 | 373,900 | 1,849.50 |
| 2024-06-14 | 1,844 | 1,870 | 1,837 | 1,868.5 | 355,200 | 1,868.50 |
| 2024-06-13 | 1,868.5 | 1,870 | 1,856 | 1,860 | 262,800 | 1,860 |
| 2024-06-12 | 1,865 | 1,871 | 1,850 | 1,866 | 318,100 | 1,866 |
| 2024-06-11 | 1,869.5 | 1,869.5 | 1,841.5 | 1,845 | 306,700 | 1,845 |
| 2024-06-10 | 1,851 | 1,875.5 | 1,851 | 1,869.5 | 335,100 | 1,869.50 |
| 2024-06-07 | 1,834.5 | 1,847 | 1,830 | 1,842 | 228,800 | 1,842 |
| 2024-06-06 | 1,846 | 1,849 | 1,821 | 1,830.5 | 231,400 | 1,830.50 |
| 2024-06-05 | 1,837.5 | 1,847.5 | 1,828.5 | 1,836.5 | 293,200 | 1,836.50 |
| 2024-06-04 | 1,855.5 | 1,871 | 1,846 | 1,865.5 | 330,600 | 1,865.50 |
| 2024-06-03 | 1,883 | 1,909.5 | 1,873.5 | 1,876.5 | 311,300 | 1,876.50 |
| 2024-05-31 | 1,873 | 1,887.5 | 1,851 | 1,874 | 639,400 | 1,874 |
| 2024-05-30 | 1,861.5 | 1,873 | 1,840.5 | 1,872.5 | 299,800 | 1,872.50 |
| 2024-05-29 | 1,870 | 1,889.5 | 1,864 | 1,872 | 342,700 | 1,872 |
| 2024-05-28 | 1,860 | 1,891 | 1,856.5 | 1,888.5 | 272,900 | 1,888.50 |
| 2024-05-27 | 1,867 | 1,871.5 | 1,842 | 1,861 | 246,300 | 1,861 |
| 2024-05-24 | 1,831 | 1,845 | 1,827 | 1,845 | 283,000 | 1,845 |
| 2024-05-23 | 1,815 | 1,837 | 1,812 | 1,837 | 447,500 | 1,837 |
| 2024-05-22 | 1,821.5 | 1,831.5 | 1,812.5 | 1,817.5 | 334,800 | 1,817.50 |
| 2024-05-21 | 1,817 | 1,829 | 1,809 | 1,811 | 287,000 | 1,811 |
| 2024-05-20 | 1,803.5 | 1,817 | 1,797 | 1,805 | 206,700 | 1,805 |
| 2024-05-17 | 1,770.5 | 1,793.5 | 1,768.5 | 1,792 | 269,800 | 1,792 |
| 2024-05-16 | 1,771.5 | 1,782 | 1,762 | 1,775 | 429,500 | 1,775 |
| 2024-05-15 | 1,780 | 1,811 | 1,774 | 1,775 | 466,300 | 1,775 |
| 2024-05-14 | 1,767 | 1,803 | 1,763 | 1,789 | 629,100 | 1,789 |
| 2024-05-13 | 1,775 | 1,786.5 | 1,740 | 1,743 | 1,298,800 | 1,743 |
| 2024-05-10 | 1,924 | 1,949 | 1,917.5 | 1,936.5 | 319,100 | 1,936.50 |
| 2024-05-09 | 1,917.5 | 1,946 | 1,912.5 | 1,924 | 225,900 | 1,924 |
| 2024-05-08 | 1,927 | 1,939 | 1,909.5 | 1,917.5 | 297,700 | 1,917.50 |
| 2024-05-07 | 1,922.5 | 1,939 | 1,913.5 | 1,927 | 258,000 | 1,927 |
| 2024-05-02 | 1,922.5 | 1,929 | 1,907.5 | 1,922.5 | 148,800 | 1,922.50 |
| 2024-05-01 | 1,936 | 1,939.5 | 1,913.5 | 1,921 | 240,700 | 1,921 |
| 2024-04-30 | 1,926.5 | 1,944.5 | 1,910 | 1,942.5 | 291,500 | 1,942.50 |
| 2024-04-26 | 1,900 | 1,911 | 1,876 | 1,897.5 | 340,700 | 1,897.50 |
| 2024-04-25 | 1,906 | 1,933 | 1,902 | 1,904.5 | 157,500 | 1,904.50 |
| 2024-04-24 | 1,920 | 1,949.5 | 1,912 | 1,941 | 234,700 | 1,941 |
| 2024-04-23 | 1,935 | 1,939 | 1,910.5 | 1,915 | 195,000 | 1,915 |
| 2024-04-22 | 1,927 | 1,945 | 1,923.5 | 1,936.5 | 205,000 | 1,936.50 |
| 2024-04-19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889 | 240,300 | 1,889 |
| 2024-04-18 | 1,911.5 | 1,940.5 | 1,904 | 1,929 | 175,900 | 1,929 |
| 2024-04-17 | 1,930 | 1,933.5 | 1,891.5 | 1,907 | 200,300 | 1,907 |
| 2024-04-16 | 1,954 | 1,956.5 | 1,924 | 1,929.5 | 195,700 | 1,929.50 |
| 2024-04-15 | 1,950 | 1,961.5 | 1,938.5 | 1,954.5 | 127,700 | 1,954.50 |
| 2024-04-12 | 1,973 | 1,982 | 1,965 | 1,965 | 155,900 | 1,965 |
| 2024-04-11 | 1,953 | 1,969 | 1,937 | 1,967.5 | 285,500 | 1,967.50 |
| 2024-04-10 | 1,986.5 | 1,994.5 | 1,973.5 | 1,979.5 | 325,100 | 1,979.50 |
| 2024-04-09 | 2,000 | 2,022 | 1,992.5 | 1,997 | 206,400 | 1,997 |
| 2024-04-08 | 1,981 | 1,998 | 1,961.5 | 1,998 | 233,900 | 1,998 |
| 2024-04-05 | 1,956.5 | 1,968.5 | 1,942.5 | 1,959 | 153,200 | 1,959 |
| 2024-04-04 | 1,990 | 2,006.5 | 1,956.5 | 1,961 | 308,200 | 1,961 |
| 2024-04-03 | 1,951 | 1,984.5 | 1,949.5 | 1,969.5 | 343,000 | 1,969.50 |
| 2024-04-02 | 1,975.5 | 1,975.5 | 1,946 | 1,952 | 254,600 | 1,952 |
| 2024-04-01 | 2,011 | 2,035 | 1,961 | 1,977.5 | 386,000 | 1,977.50 |
| 2024-03-29 | 1,935 | 2,018.5 | 1,935 | 2,010.5 | 461,700 | 2,010.50 |
| 2024-03-28 | 1,970 | 1,972 | 1,910.5 | 1,918 | 386,300 | 1,918 |
| 2024-03-27 | 2,015 | 2,033 | 2,009.5 | 2,010.5 | 548,600 | 2,010.50 |
| 2024-03-26 | 2,027.5 | 2,027.5 | 2,001 | 2,001 | 358,600 | 2,001 |
| 2024-03-25 | 2,042.5 | 2,051 | 2,021 | 2,021.5 | 343,400 | 2,021.50 |
| 2024-03-22 | 2,048 | 2,060.5 | 2,027.5 | 2,051.5 | 377,900 | 2,051.50 |
| 2024-03-21 | 2,033 | 2,045 | 2,011 | 2,033.5 | 427,100 | 2,033.50 |
| 2024-03-19 | 1,979.5 | 2,010 | 1,977.5 | 2,001 | 362,000 | 2,001 |
| 2024-03-18 | 1,969 | 1,993.5 | 1,962 | 1,972 | 389,500 | 1,972 |
| 2024-03-15 | 1,925 | 1,946 | 1,909 | 1,929 | 820,800 | 1,929 |
| 2024-03-14 | 1,920 | 1,927.5 | 1,910 | 1,923.5 | 350,700 | 1,923.50 |
| 2024-03-13 | 1,949 | 1,956 | 1,911 | 1,923.5 | 238,600 | 1,923.50 |
| 2024-03-12 | 1,901.5 | 1,929 | 1,883 | 1,929 | 303,500 | 1,929 |
| 2024-03-11 | 1,930 | 1,930.5 | 1,885 | 1,903.5 | 339,200 | 1,903.50 |
| 2024-03-08 | 1,920 | 1,956 | 1,915 | 1,948.5 | 307,500 | 1,948.50 |
| 2024-03-07 | 1,950 | 1,958 | 1,911 | 1,928.5 | 423,900 | 1,928.50 |
| 2024-03-06 | 1,920 | 1,938.5 | 1,912 | 1,936.5 | 310,600 | 1,936.50 |
| 2024-03-05 | 1,920 | 1,925 | 1,898 | 1,910.5 | 270,300 | 1,910.50 |
| 2024-03-04 | 1,944.5 | 1,945 | 1,922 | 1,932.5 | 271,000 | 1,932.50 |
| 2024-03-01 | 1,928.5 | 1,965 | 1,928 | 1,956 | 235,300 | 1,956 |
| 2024-02-29 | 1,955 | 1,955 | 1,926 | 1,937 | 308,800 | 1,937 |
| 2024-02-28 | 1,960.5 | 1,973 | 1,938 | 1,941 | 241,400 | 1,941 |
| 2024-02-27 | 1,970 | 1,985 | 1,954 | 1,958 | 151,600 | 1,958 |
| 2024-02-26 | 1,970 | 1,982 | 1,956 | 1,959.5 | 237,100 | 1,959.50 |
| 2024-02-22 | 1,968 | 1,981.5 | 1,952.5 | 1,969.5 | 170,600 | 1,969.50 |
| 2024-02-21 | 1,950 | 1,959 | 1,936 | 1,957 | 160,800 | 1,957 |
| 2024-02-20 | 1,950 | 1,967.5 | 1,950 | 1,961.5 | 172,500 | 1,961.50 |
| 2024-02-19 | 1,963 | 1,971 | 1,938 | 1,949.5 | 245,400 | 1,949.50 |
| 2024-02-16 | 1,960 | 1,972 | 1,943 | 1,970 | 222,100 | 1,970 |
| 2024-02-15 | 1,962 | 1,967.5 | 1,915 | 1,943 | 378,900 | 1,943 |
| 2024-02-14 | 1,980 | 1,986 | 1,930.5 | 1,944.5 | 342,100 | 1,944.50 |
| 2024-02-13 | 1,903.5 | 1,989 | 1,903 | 1,985.5 | 730,400 | 1,985.50 |
| 2024-02-09 | 1,915 | 1,916.5 | 1,895.5 | 1,904.5 | 425,400 | 1,904.50 |
| 2024-02-08 | 1,936 | 1,946.5 | 1,920 | 1,924.5 | 280,900 | 1,924.50 |
| 2024-02-07 | 1,910 | 1,951 | 1,910 | 1,934 | 234,600 | 1,934 |
| 2024-02-06 | 1,917.5 | 1,923 | 1,901 | 1,916 | 237,000 | 1,916 |
| 2024-02-05 | 1,919 | 1,945 | 1,914.5 | 1,930 | 340,200 | 1,930 |
| 2024-02-02 | 1,898 | 1,898 | 1,869 | 1,886 | 212,400 | 1,886 |
| 2024-02-01 | 1,885 | 1,906 | 1,883.5 | 1,900 | 363,300 | 1,900 |
| 2024-01-31 | 1,860 | 1,882.5 | 1,860 | 1,881 | 344,000 | 1,881 |
| 2024-01-30 | 1,855 | 1,877.5 | 1,850.5 | 1,867.5 | 353,600 | 1,867.50 |
| 2024-01-29 | 1,859 | 1,880 | 1,853.5 | 1,861 | 351,300 | 1,861 |
| 2024-01-26 | 1,845 | 1,865 | 1,837.5 | 1,847 | 451,700 | 1,847 |
| 2024-01-25 | 1,817.5 | 1,845.5 | 1,813.5 | 1,845.5 | 456,900 | 1,845.50 |
| 2024-01-24 | 1,819 | 1,826.5 | 1,813 | 1,826 | 543,200 | 1,826 |
| 2024-01-23 | 1,840 | 1,846 | 1,815.5 | 1,818.5 | 375,300 | 1,818.50 |
| 2024-01-22 | 1,840 | 1,845.5 | 1,834.5 | 1,840 | 299,900 | 1,840 |
| 2024-01-19 | 1,828 | 1,833 | 1,805.5 | 1,815 | 378,000 | 1,815 |
| 2024-01-18 | 1,817 | 1,826.5 | 1,813.5 | 1,824 | 371,500 | 1,824 |
| 2024-01-17 | 1,817 | 1,831.5 | 1,808 | 1,812 | 479,400 | 1,812 |
| 2024-01-16 | 1,816 | 1,826.5 | 1,805 | 1,816 | 386,000 | 1,816 |
| 2024-01-15 | 1,814 | 1,830.5 | 1,813 | 1,813 | 244,000 | 1,813 |
| 2024-01-12 | 1,822.5 | 1,831 | 1,804.5 | 1,812.5 | 214,800 | 1,812.50 |
| 2024-01-11 | 1,844.5 | 1,857 | 1,820 | 1,821 | 433,400 | 1,821 |
| 2024-01-10 | 1,796 | 1,827 | 1,796 | 1,822 | 470,800 | 1,822 |
| 2024-01-09 | 1,790 | 1,793 | 1,771.5 | 1,793 | 299,800 | 1,793 |
| 2024-01-05 | 1,751 | 1,753.5 | 1,732.5 | 1,750.5 | 238,400 | 1,750.50 |
| 2024-01-04 | 1,710 | 1,739 | 1,689 | 1,739 | 281,400 | 1,739 |
分割・併合履歴 ： [2021-03-30]1株→2株 [2008-03-26]1株→2株
