7610 (株)テイツーの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	74	78	73	77	1,154,100	77
2021-12-29	72	74	72	74	533,100	74
2021-12-28	71	72	71	71	795,200	71
2021-12-27	74	74	71	72	1,169,600	72
2021-12-24	74	75	74	74	216,100	74
2021-12-23	74	75	73	75	382,500	75
2021-12-22	75	75	73	74	560,900	74
2021-12-21	72	75	70	75	1,807,800	75
2021-12-20	73	73	71	72	1,201,000	72
2021-12-17	75	75	73	74	721,600	74
2021-12-16	75	76	74	75	920,400	75
2021-12-15	75	77	74	74	998,400	74
2021-12-14	76	77	75	75	761,600	75
2021-12-13	77	78	76	78	549,900	78
2021-12-10	78	78	76	76	517,800	76
2021-12-09	78	78	75	76	986,900	76
2021-12-08	77	78	76	78	1,123,800	78
2021-12-07	76	77	76	76	784,200	76
2021-12-06	73	76	73	76	765,500	76
2021-12-03	72	74	72	73	549,700	73
2021-12-02	73	74	71	72	1,102,100	72
2021-12-01	73	75	72	73	1,367,800	73
2021-11-30	75	77	72	74	1,251,700	74
2021-11-29	75	78	74	75	1,107,800	75
2021-11-26	77	77	75	75	1,440,600	75
2021-11-25	78	78	77	77	253,400	77
2021-11-24	77	79	77	78	452,300	78
2021-11-22	77	78	76	78	715,500	78
2021-11-19	77	79	77	77	526,000	77
2021-11-18	78	79	77	78	806,200	78
2021-11-17	80	80	78	79	509,900	79
2021-11-16	79	80	78	79	877,800	79
2021-11-15	81	81	79	80	701,200	80
2021-11-12	80	81	79	80	1,012,200	80
2021-11-11	82	82	81	81	1,194,500	81
2021-11-10	82	84	82	82	774,800	82
2021-11-09	84	84	82	83	977,800	83
2021-11-08	85	85	82	82	1,653,300	82
2021-11-05	85	86	83	85	1,290,100	85
2021-11-04	85	85	83	84	995,500	84
2021-11-02	84	85	83	85	1,008,900	85
2021-11-01	85	86	83	83	1,254,000	83
2021-10-29	89	89	83	83	2,119,900	83
2021-10-28	86	88	86	88	1,076,400	88
2021-10-27	87	88	84	85	1,301,400	85
2021-10-26	89	89	87	88	864,700	88
2021-10-25	88	91	87	87	3,191,100	87
2021-10-22	84	88	82	88	4,873,000	88
2021-10-21	84	85	82	82	1,061,800	82
2021-10-20	83	85	82	83	1,904,600	83
2021-10-19	82	84	81	84	1,532,400	84
2021-10-18	82	82	80	80	2,252,200	80
2021-10-15	83	85	81	83	2,808,600	83
2021-10-14	83	84	82	82	976,100	82
2021-10-13	84	85	81	83	1,805,800	83
2021-10-12	84	85	83	84	1,952,600	84
2021-10-11	82	87	81	85	4,715,100	85
2021-10-08	77	85	77	81	4,456,500	81
2021-10-07	78	80	76	76	2,676,300	76
2021-10-06	80	81	77	78	2,921,800	78
2021-10-05	83	83	78	79	3,753,300	79
2021-10-04	88	90	80	81	22,173,500	81
2021-10-01	75	75	73	75	569,000	75
2021-09-30	74	75	73	75	694,000	75
2021-09-29	74	75	73	74	395,700	74
2021-09-28	75	76	73	74	661,000	74
2021-09-27	75	76	74	76	1,127,000	76
2021-09-24	72	76	72	75	1,686,300	75
2021-09-22	72	73	71	72	681,600	72
2021-09-21	72	72	69	71	994,700	71
2021-09-17	73	74	72	72	1,117,100	72
2021-09-16	75	75	72	72	773,600	72
2021-09-15	75	75	73	74	505,900	74
2021-09-14	75	75	73	74	940,800	74
2021-09-13	73	75	73	74	530,100	74
2021-09-10	72	74	72	74	544,000	74
2021-09-09	74	75	72	72	821,800	72
2021-09-08	75	75	73	74	1,321,700	74
2021-09-07	74	76	73	75	680,000	75
2021-09-06	74	75	72	74	672,800	74
2021-09-03	76	76	73	73	751,200	73
2021-09-02	75	76	74	75	592,600	75
2021-09-01	73	76	73	76	1,109,800	76
2021-08-31	72	74	72	73	902,900	73
2021-08-30	72	72	70	71	593,800	71
2021-08-27	73	73	70	71	807,600	71
2021-08-26	71	73	70	72	1,166,000	72
2021-08-25	71	71	70	71	407,200	71
2021-08-24	68	71	68	71	1,458,000	71
2021-08-23	69	70	68	68	659,900	68
2021-08-20	72	72	68	68	858,000	68
2021-08-19	70	72	70	71	645,200	71
2021-08-18	68	71	67	70	1,235,000	70
2021-08-17	69	70	68	68	732,700	68
2021-08-16	70	71	68	68	758,800	68
2021-08-13	71	71	70	70	411,800	70
2021-08-12	71	72	70	71	741,000	71
2021-08-11	70	72	70	70	858,000	70
2021-08-10	69	70	68	69	583,900	69
2021-08-06	70	70	67	68	1,236,400	68
2021-08-05	69	71	69	69	419,300	69
2021-08-04	69	70	69	69	681,400	69
2021-08-03	70	71	69	69	479,800	69
2021-08-02	70	71	70	70	333,500	70
2021-07-30	71	72	70	71	655,000	71
2021-07-29	69	72	69	71	1,010,900	71
2021-07-28	71	72	68	69	2,384,800	69
2021-07-27	74	74	72	72	1,177,000	72
2021-07-26	74	74	73	73	1,575,400	73
2021-07-21	77	78	72	73	5,159,600	73
2021-07-20	76	79	75	76	3,648,300	76
2021-07-19	79	79	77	77	3,182,600	77
2021-07-16	82	83	78	80	6,179,700	80
2021-07-15	85	92	83	83	26,454,900	83
2021-07-14	76	90	74	86	37,930,000	86
2021-07-13	74	75	72	72	1,272,200	72
2021-07-12	73	75	73	74	969,400	74
2021-07-09	72	73	71	73	792,400	73
2021-07-08	74	75	72	72	1,292,000	72
2021-07-07	77	77	74	74	773,500	74
2021-07-06	78	78	76	76	985,100	76
2021-07-05	75	79	74	78	1,929,800	78
2021-07-02	74	75	73	74	551,800	74
2021-07-01	74	75	73	74	435,600	74
2021-06-30	75	76	73	74	676,700	74
2021-06-29	75	76	74	76	790,100	76
2021-06-28	73	75	73	74	568,100	74
2021-06-25	73	74	72	73	424,900	73
2021-06-24	74	75	72	74	677,000	74
2021-06-23	74	74	71	73	908,500	73
2021-06-22	73	75	72	72	543,100	72
2021-06-21	73	73	71	72	791,500	72
2021-06-18	74	75	72	74	1,482,700	74
2021-06-17	76	76	73	75	1,294,600	75
2021-06-16	75	77	74	76	1,157,200	76
2021-06-15	74	76	73	74	1,005,000	74
2021-06-14	75	76	74	74	1,589,900	74
2021-06-11	72	76	71	74	3,196,600	74
2021-06-10	69	75	69	71	2,702,700	71
2021-06-09	68	71	67	69	1,176,000	69
2021-06-08	67	70	67	68	1,274,100	68
2021-06-07	68	68	67	68	181,300	68
2021-06-04	67	68	67	67	422,200	67
2021-06-03	69	69	67	68	480,000	68
2021-06-02	68	69	67	69	505,200	69
2021-06-01	67	68	66	68	336,900	68
2021-05-31	66	68	66	66	832,900	66
2021-05-28	67	67	66	66	250,300	66
2021-05-27	67	68	66	66	583,100	66
2021-05-26	68	68	66	67	1,162,800	67
2021-05-25	69	69	68	69	228,700	69
2021-05-24	69	70	68	69	343,000	69
2021-05-21	70	70	68	69	443,100	69
2021-05-20	69	70	68	68	449,600	68
2021-05-19	69	71	68	69	436,200	69
2021-05-18	69	71	68	69	550,300	69
2021-05-17	71	71	68	68	1,122,700	68
2021-05-14	66	71	65	69	1,823,400	69
2021-05-13	65	67	64	66	2,454,900	66
2021-05-12	74	75	66	67	4,323,800	67
2021-05-11	75	75	74	74	298,900	74
2021-05-10	75	76	74	75	654,500	75
2021-05-07	75	76	74	75	715,200	75
2021-05-06	75	75	74	75	313,800	75
2021-04-30	74	75	73	74	738,600	74
2021-04-28	76	76	73	73	1,264,300	73
2021-04-27	76	76	75	75	295,500	75
2021-04-26	77	77	75	76	723,700	76
2021-04-23	75	78	75	77	1,198,800	77
2021-04-22	77	78	76	76	924,800	76
2021-04-21	79	79	75	76	2,018,200	76
2021-04-20	76	79	76	79	1,595,600	79
2021-04-19	74	78	72	75	2,859,800	75
2021-04-16	79	80	73	75	4,754,500	75
2021-04-15	79	83	78	79	4,729,600	79
2021-04-14	89	90	85	87	2,099,500	87
2021-04-13	89	90	88	90	719,400	90
2021-04-12	89	90	88	89	599,000	89
2021-04-09	88	90	88	90	884,000	90
2021-04-08	89	90	88	88	1,084,500	88
2021-04-07	90	91	89	89	866,200	89
2021-04-06	90	91	90	91	397,100	91
2021-04-05	91	91	90	90	450,500	90
2021-04-02	90	92	90	91	718,300	91
2021-04-01	91	92	89	90	878,400	90
2021-03-31	91	91	89	91	425,100	91
2021-03-30	89	91	89	89	743,900	89
2021-03-29	90	93	87	88	1,711,100	88
2021-03-26	86	90	85	89	1,522,600	89
2021-03-25	84	86	84	85	643,100	85
2021-03-24	87	88	84	85	1,461,600	85
2021-03-23	87	90	87	87	1,114,500	87
2021-03-22	89	90	85	87	2,026,400	87
2021-03-19	90	91	89	90	950,500	90
2021-03-18	91	94	91	91	1,242,600	91
2021-03-17	90	93	89	90	1,660,000	90
2021-03-16	88	90	88	89	646,500	89
2021-03-15	89	90	87	89	1,555,800	89
2021-03-12	89	90	88	88	959,400	88
2021-03-11	88	89	87	89	970,900	89
2021-03-10	83	88	81	88	3,476,300	88
2021-03-09	87	87	83	83	2,547,900	83
2021-03-08	90	91	86	86	1,678,700	86
2021-03-05	91	92	87	89	2,685,100	89
2021-03-04	93	93	91	91	1,193,200	91
2021-03-03	96	97	93	93	1,166,300	93
2021-03-02	95	98	95	95	1,020,100	95
2021-03-01	94	96	93	95	960,700	95
2021-02-26	94	96	92	93	1,518,400	93
2021-02-25	96	97	95	95	1,530,500	95
2021-02-24	100	100	96	98	2,372,700	98
2021-02-22	101	102	98	100	1,688,100	100
2021-02-19	99	102	98	101	1,171,800	101
2021-02-18	98	100	97	99	1,533,800	99
2021-02-17	102	103	98	99	3,059,500	99
2021-02-16	103	104	101	103	930,800	103
2021-02-15	105	105	102	103	1,038,100	103
2021-02-12	102	105	101	104	2,462,400	104
2021-02-10	102	103	99	101	1,426,300	101
2021-02-09	103	104	101	102	1,691,100	102
2021-02-08	99	103	98	102	2,114,600	102
2021-02-05	99	100	98	99	1,450,400	99
2021-02-04	96	99	96	98	1,705,500	98
2021-02-03	95	98	95	96	1,435,200	96
2021-02-02	95	96	95	95	351,500	95
2021-02-01	96	96	94	95	466,300	95
2021-01-29	97	98	94	95	2,374,500	95
2021-01-28	96	102	95	97	4,184,800	97
2021-01-27	97	98	96	96	1,090,400	96
2021-01-26	100	102	97	98	5,565,700	98
2021-01-25	96	96	93	94	1,285,100	94
2021-01-22	96	97	95	95	999,600	95
2021-01-21	93	97	93	95	1,755,000	95
2021-01-20	94	94	90	93	3,528,100	93
2021-01-19	94	96	92	93	2,820,800	93
2021-01-18	98	99	92	93	4,247,500	93
2021-01-15	99	99	97	98	1,848,900	98
2021-01-14	101	101	97	98	3,246,900	98
2021-01-13	105	106	99	101	8,618,100	101
2021-01-12	109	112	107	112	2,695,000	112
2021-01-08	110	112	106	109	3,102,200	109
2021-01-07	113	113	110	110	1,710,300	110
2021-01-06	111	113	110	112	1,558,200	112
2021-01-05	111	112	109	110	2,067,700	110
2021-01-04	109	115	108	113	6,207,800	113

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

7610 (株)テイツー の時系列データ [2021年度]

7610 (株)テイツーの時系列データ [2021年度]