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 |
---|---|---|---|---|---|---|
2024-03-29 | 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