7610 (株)テイツー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 115 | 118 | 110 | 115 | 4,221,000 | 115 |
| 2025-04-03 | 113 | 120 | 112 | 119 | 2,811,500 | 119 |
| 2025-04-02 | 123 | 123 | 119 | 120 | 1,221,500 | 120 |
| 2025-04-01 | 129 | 130 | 124 | 125 | 1,360,900 | 125 |
| 2025-03-31 | 131 | 132 | 128 | 128 | 1,341,900 | 128 |
| 2025-03-28 | 133 | 137 | 133 | 134 | 1,597,000 | 134 |
| 2025-03-27 | 130 | 133 | 129 | 133 | 1,466,700 | 133 |
| 2025-03-26 | 127 | 131 | 127 | 130 | 2,005,300 | 130 |
| 2025-03-25 | 127 | 129 | 125 | 126 | 1,259,500 | 126 |
| 2025-03-24 | 124 | 127 | 123 | 127 | 670,600 | 127 |
| 2025-03-21 | 124 | 126 | 124 | 125 | 583,700 | 125 |
| 2025-03-19 | 126 | 127 | 124 | 124 | 777,300 | 124 |
| 2025-03-18 | 126 | 128 | 124 | 126 | 1,653,900 | 126 |
| 2025-03-17 | 123 | 124 | 121 | 124 | 757,900 | 124 |
| 2025-03-14 | 118 | 122 | 117 | 122 | 820,600 | 122 |
| 2025-03-13 | 119 | 120 | 118 | 119 | 640,900 | 119 |
| 2025-03-12 | 117 | 120 | 116 | 118 | 1,018,900 | 118 |
| 2025-03-11 | 121 | 121 | 116 | 117 | 1,847,100 | 117 |
| 2025-03-10 | 122 | 124 | 122 | 124 | 533,200 | 124 |
| 2025-03-07 | 123 | 125 | 121 | 122 | 958,600 | 122 |
| 2025-03-06 | 122 | 125 | 121 | 124 | 1,211,200 | 124 |
| 2025-03-05 | 121 | 123 | 117 | 121 | 1,277,300 | 121 |
| 2025-03-04 | 121 | 122 | 116 | 121 | 2,990,100 | 121 |
| 2025-03-03 | 123 | 125 | 120 | 123 | 1,282,800 | 123 |
| 2025-02-28 | 124 | 126 | 119 | 123 | 4,332,600 | 123 |
| 2025-02-27 | 128 | 130 | 127 | 127 | 1,138,400 | 127 |
| 2025-02-26 | 137 | 138 | 132 | 137 | 1,119,000 | 137 |
| 2025-02-25 | 134 | 138 | 133 | 137 | 813,600 | 137 |
| 2025-02-21 | 136 | 136 | 133 | 134 | 924,800 | 134 |
| 2025-02-20 | 133 | 136 | 133 | 135 | 1,008,400 | 135 |
| 2025-02-19 | 133 | 135 | 132 | 133 | 981,800 | 133 |
| 2025-02-18 | 136 | 137 | 132 | 134 | 1,332,100 | 134 |
| 2025-02-17 | 141 | 142 | 136 | 136 | 1,100,100 | 136 |
| 2025-02-14 | 141 | 146 | 139 | 141 | 1,591,900 | 141 |
| 2025-02-13 | 143 | 143 | 140 | 141 | 1,406,100 | 141 |
| 2025-02-12 | 129 | 144 | 127 | 144 | 4,194,100 | 144 |
| 2025-02-10 | 125 | 133 | 125 | 129 | 1,599,500 | 129 |
| 2025-02-07 | 129 | 131 | 126 | 127 | 1,111,600 | 127 |
| 2025-02-06 | 130 | 131 | 127 | 129 | 1,116,000 | 129 |
| 2025-02-05 | 131 | 133 | 129 | 130 | 745,400 | 130 |
| 2025-02-04 | 132 | 136 | 130 | 130 | 1,641,300 | 130 |
| 2025-02-03 | 137 | 137 | 131 | 131 | 2,210,200 | 131 |
| 2025-01-31 | 137 | 142 | 137 | 137 | 1,776,600 | 137 |
| 2025-01-30 | 138 | 141 | 136 | 137 | 1,159,900 | 137 |
| 2025-01-29 | 141 | 142 | 136 | 138 | 1,308,600 | 138 |
| 2025-01-28 | 141 | 145 | 137 | 141 | 3,130,800 | 141 |
| 2025-01-27 | 138 | 142 | 137 | 140 | 3,198,800 | 140 |
| 2025-01-24 | 126 | 138 | 125 | 137 | 5,560,900 | 137 |
| 2025-01-23 | 131 | 136 | 128 | 129 | 2,158,600 | 129 |
| 2025-01-22 | 129 | 133 | 128 | 132 | 1,523,600 | 132 |
| 2025-01-21 | 127 | 130 | 123 | 129 | 5,019,500 | 129 |
| 2025-01-20 | 134 | 137 | 128 | 128 | 3,067,000 | 128 |
| 2025-01-17 | 131 | 137 | 129 | 133 | 4,562,300 | 133 |
| 2025-01-16 | 127 | 134 | 127 | 132 | 5,877,300 | 132 |
| 2025-01-15 | 120 | 128 | 119 | 127 | 7,646,600 | 127 |
| 2025-01-14 | 119 | 121 | 114 | 115 | 3,655,700 | 115 |
| 2025-01-10 | 115 | 127 | 112 | 123 | 10,775,400 | 123 |
| 2025-01-09 | 112 | 120 | 111 | 116 | 5,226,800 | 116 |
| 2025-01-08 | 114 | 117 | 110 | 112 | 2,007,700 | 112 |
| 2025-01-07 | 120 | 120 | 112 | 115 | 3,308,400 | 115 |
| 2025-01-06 | 110 | 119 | 109 | 117 | 7,380,100 | 117 |
分割・併合履歴 ： [2013-08-28]1株→100株 [2005-02-23]1株→10株 [2003-12-25]1株→5株 [2000-08-28]1株→2株