7610 (株)テイツーの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	162	164	160	162	2,149,500	162
2022-12-29	156	162	154	160	2,080,600	160
2022-12-28	159	161	153	157	2,117,200	157
2022-12-27	155	161	155	157	4,335,200	157
2022-12-26	152	157	149	153	3,148,000	153
2022-12-23	153	154	150	153	1,982,800	153
2022-12-22	151	155	149	153	3,017,300	153
2022-12-21	147	152	142	150	6,133,400	150
2022-12-20	156	162	144	150	12,747,100	150
2022-12-19	167	169	152	155	8,794,800	155
2022-12-16	163	171	161	166	5,354,500	166
2022-12-15	159	164	158	163	2,699,400	163
2022-12-14	166	172	159	161	5,225,500	161
2022-12-13	165	168	161	167	3,850,600	167
2022-12-12	157	172	156	168	11,649,000	168
2022-12-09	150	156	147	156	5,140,600	156
2022-12-08	161	165	149	150	10,640,400	150
2022-12-07	156	163	156	159	2,892,200	159
2022-12-06	155	163	150	159	4,313,900	159
2022-12-05	160	163	153	156	5,067,800	156
2022-12-02	152	162	149	159	5,503,800	159
2022-12-01	154	157	151	152	2,508,600	152
2022-11-30	150	154	149	151	1,824,400	151
2022-11-29	148	151	146	148	1,725,500	148
2022-11-28	146	152	145	149	3,659,800	149
2022-11-25	157	160	146	147	6,030,900	147
2022-11-24	154	157	153	155	2,258,900	155
2022-11-22	156	157	153	154	2,928,600	154
2022-11-21	159	165	156	156	4,976,500	156
2022-11-18	156	160	151	155	5,559,100	155
2022-11-17	149	161	149	160	6,081,900	160
2022-11-16	142	150	138	150	6,595,000	150
2022-11-15	146	150	141	144	6,763,200	144
2022-11-14	155	160	146	148	6,844,500	148
2022-11-11	153	160	147	155	5,785,800	155
2022-11-10	160	169	152	156	7,527,700	156
2022-11-09	166	175	161	164	7,571,900	164
2022-11-08	159	170	154	170	8,169,900	170
2022-11-07	151	164	147	159	9,293,600	159
2022-11-04	144	151	144	148	2,256,700	148
2022-11-02	146	149	141	146	3,576,100	146
2022-11-01	145	149	141	147	4,998,400	147
2022-10-31	156	156	145	147	7,323,500	147
2022-10-28	152	162	151	157	6,513,700	157
2022-10-27	158	159	151	153	6,439,700	153
2022-10-26	153	162	152	158	8,529,500	158
2022-10-25	148	159	142	155	12,353,600	155
2022-10-24	144	152	139	149	9,244,200	149
2022-10-21	144	148	139	141	3,009,000	141
2022-10-20	141	150	141	144	8,211,800	144
2022-10-19	141	147	134	142	14,894,600	142
2022-10-18	125	141	122	138	11,030,600	138
2022-10-17	123	138	122	122	15,072,900	122
2022-10-14	115	122	114	118	3,963,000	118
2022-10-13	114	117	112	113	1,478,600	113
2022-10-12	113	118	113	115	1,155,300	115
2022-10-11	115	115	110	113	1,677,500	113
2022-10-07	114	119	113	116	1,929,200	116
2022-10-06	122	124	115	116	4,885,200	116
2022-10-05	116	127	115	125	5,377,300	125
2022-10-04	119	120	109	115	6,428,300	115
2022-10-03	112	117	109	115	2,144,000	115
2022-09-30	113	119	112	115	3,843,400	115
2022-09-29	107	115	105	113	3,184,700	113
2022-09-28	106	107	102	107	1,627,000	107
2022-09-27	102	105	102	105	839,000	105
2022-09-26	101	103	100	101	714,000	101
2022-09-22	101	103	100	102	762,500	102
2022-09-21	104	104	101	103	744,800	103
2022-09-20	101	104	99	103	1,020,700	103
2022-09-16	102	103	101	101	622,900	101
2022-09-15	103	104	102	104	566,700	104
2022-09-14	100	104	99	104	1,002,000	104
2022-09-13	106	107	100	103	2,023,800	103
2022-09-12	103	106	102	106	1,456,100	106
2022-09-09	99	102	97	101	1,955,900	101
2022-09-08	98	99	98	99	653,800	99
2022-09-07	99	100	96	98	1,137,900	98
2022-09-06	96	99	96	99	907,200	99
2022-09-05	94	97	94	97	987,300	97
2022-09-02	95	96	94	95	678,400	95
2022-09-01	95	97	93	94	1,318,900	94
2022-08-31	95	98	94	94	2,435,100	94
2022-08-30	92	95	92	94	1,400,100	94
2022-08-29	88	91	88	90	1,150,400	90
2022-08-26	90	91	90	90	261,500	90
2022-08-25	90	91	89	89	719,300	89
2022-08-24	92	92	90	91	509,700	91
2022-08-23	90	93	90	91	1,220,000	91
2022-08-22	87	91	87	91	1,247,600	91
2022-08-19	89	90	86	88	1,692,500	88
2022-08-18	84	90	84	89	2,355,200	89
2022-08-17	82	84	82	84	485,100	84
2022-08-16	83	83	82	82	430,400	82
2022-08-15	82	83	81	82	837,700	82
2022-08-12	82	82	80	81	635,600	81
2022-08-10	81	82	80	82	745,800	82
2022-08-09	81	82	80	80	522,700	80
2022-08-08	81	82	80	81	465,300	81
2022-08-05	82	82	80	80	665,400	80
2022-08-04	82	82	81	82	754,900	82
2022-08-03	83	83	81	81	500,800	81
2022-08-02	84	84	82	82	586,600	82
2022-08-01	83	84	82	83	577,300	83
2022-07-29	82	83	81	81	481,500	81
2022-07-28	82	83	80	81	1,253,300	81
2022-07-27	84	84	81	81	922,200	81
2022-07-26	84	84	83	83	353,700	83
2022-07-25	84	85	83	84	395,500	84
2022-07-22	86	87	84	84	1,030,500	84
2022-07-21	84	86	84	86	672,800	86
2022-07-20	87	87	83	83	1,064,600	83
2022-07-19	89	89	85	86	1,836,900	86
2022-07-15	91	91	89	91	1,218,100	91
2022-07-14	89	90	88	90	306,000	90
2022-07-13	89	89	87	88	714,800	88
2022-07-12	90	91	88	88	556,300	88
2022-07-11	88	90	88	89	697,200	89
2022-07-08	89	89	87	87	627,000	87
2022-07-07	92	92	89	89	1,042,500	89
2022-07-06	90	92	90	92	513,300	92
2022-07-05	91	91	89	90	239,400	90
2022-07-04	90	91	89	90	386,100	90
2022-07-01	92	93	89	89	676,000	89
2022-06-30	94	94	91	92	1,367,400	92
2022-06-29	92	95	92	94	1,060,800	94
2022-06-28	90	93	90	92	940,000	92
2022-06-27	88	91	88	90	615,800	90
2022-06-24	88	88	87	88	239,000	88
2022-06-23	86	88	86	87	355,000	87
2022-06-22	87	87	85	87	505,400	87
2022-06-21	87	88	87	87	171,500	87
2022-06-20	88	89	84	87	1,006,600	87
2022-06-17	86	89	84	87	696,900	87
2022-06-16	87	88	86	87	326,400	87
2022-06-15	88	88	85	86	1,010,500	86
2022-06-14	86	88	85	88	656,700	88
2022-06-13	87	88	86	87	642,500	87
2022-06-10	89	89	87	89	664,500	89
2022-06-09	89	91	88	89	690,900	89
2022-06-08	90	90	88	88	597,300	88
2022-06-07	89	91	89	91	734,200	91
2022-06-06	89	90	89	89	251,500	89
2022-06-03	90	90	88	89	641,600	89
2022-06-02	90	90	88	89	290,900	89
2022-06-01	90	90	88	89	458,300	89
2022-05-31	91	91	89	89	339,800	89
2022-05-30	91	92	91	91	170,300	91
2022-05-27	91	92	90	91	475,900	91
2022-05-26	88	92	88	90	867,400	90
2022-05-25	90	90	88	88	576,900	88
2022-05-24	92	92	89	90	1,951,100	90
2022-05-23	87	93	87	93	1,947,200	93
2022-05-20	85	87	85	87	423,100	87
2022-05-19	84	87	84	85	807,200	85
2022-05-18	85	86	84	85	491,300	85
2022-05-17	86	86	85	85	416,600	85
2022-05-16	87	90	84	85	1,941,500	85
2022-05-13	87	88	87	87	550,500	87
2022-05-12	88	88	85	87	1,109,900	87
2022-05-11	85	88	85	87	998,100	87
2022-05-10	83	86	83	85	999,900	85
2022-05-09	86	87	84	84	1,056,000	84
2022-05-06	84	87	84	86	591,200	86
2022-05-02	82	87	82	84	851,400	84
2022-04-28	84	85	81	83	1,472,300	83
2022-04-27	83	86	82	84	1,148,400	84
2022-04-26	88	88	84	85	1,392,000	85
2022-04-25	90	91	87	87	1,333,700	87
2022-04-22	89	92	87	92	1,244,800	92
2022-04-21	96	101	89	89	5,867,300	89
2022-04-20	88	97	87	94	4,385,500	94
2022-04-19	86	89	84	87	1,512,300	87
2022-04-18	87	88	84	85	1,596,000	85
2022-04-15	95	95	88	88	6,663,900	88
2022-04-14	96	99	93	98	2,539,300	98
2022-04-13	94	100	93	93	4,446,900	93
2022-04-12	97	109	92	95	10,890,600	95
2022-04-11	93	98	92	97	2,042,700	97
2022-04-08	90	93	89	93	1,113,600	93
2022-04-07	91	94	89	89	1,987,800	89
2022-04-06	87	90	85	90	976,000	90
2022-04-05	87	87	86	86	224,700	86
2022-04-04	85	87	85	87	336,900	87
2022-04-01	86	86	84	86	574,300	86
2022-03-31	86	87	85	86	459,600	86
2022-03-30	86	87	86	87	305,600	87
2022-03-29	85	87	85	87	740,800	87
2022-03-28	86	86	84	84	616,900	84
2022-03-25	83	86	82	86	1,635,200	86
2022-03-24	82	84	81	84	964,900	84
2022-03-23	83	84	82	84	856,200	84
2022-03-22	82	83	81	83	741,600	83
2022-03-18	80	82	80	82	1,287,300	82
2022-03-17	80	80	79	80	608,600	80
2022-03-16	79	80	78	79	622,300	79
2022-03-15	78	79	77	79	370,600	79
2022-03-14	76	78	76	78	468,700	78
2022-03-11	76	77	75	76	445,300	76
2022-03-10	75	76	75	76	300,700	76
2022-03-09	74	75	73	73	288,700	73
2022-03-08	74	76	73	73	629,700	73
2022-03-07	76	77	74	75	1,144,300	75
2022-03-04	78	79	76	77	614,500	77
2022-03-03	77	79	77	78	477,800	78
2022-03-02	77	79	76	76	794,700	76
2022-03-01	77	79	77	78	431,200	78
2022-02-28	74	78	74	78	924,900	78
2022-02-25	72	75	72	74	928,400	74
2022-02-24	75	76	73	75	1,787,700	75
2022-02-22	75	75	73	75	846,300	75
2022-02-21	76	77	74	75	1,108,400	75
2022-02-18	77	77	76	77	483,500	77
2022-02-17	79	79	77	77	667,200	77
2022-02-16	77	80	77	79	824,500	79
2022-02-15	77	77	75	76	584,000	76
2022-02-14	75	77	75	76	1,186,600	76
2022-02-10	80	81	77	77	1,792,500	77
2022-02-09	79	80	78	80	601,200	80
2022-02-08	78	80	77	80	1,506,300	80
2022-02-07	77	79	75	78	1,677,000	78
2022-02-04	73	77	72	75	1,539,700	75
2022-02-03	71	73	70	73	1,200,000	73
2022-02-02	71	72	70	71	421,600	71
2022-02-01	68	71	68	69	1,545,100	69
2022-01-31	69	69	67	69	984,200	69
2022-01-28	69	69	67	68	884,000	68
2022-01-27	70	71	67	67	1,023,800	67
2022-01-26	68	71	68	70	850,300	70
2022-01-25	70	71	68	68	1,321,200	68
2022-01-24	71	71	69	71	616,800	71
2022-01-21	71	71	69	70	681,500	70
2022-01-20	69	71	69	71	1,415,200	71
2022-01-19	70	70	68	68	2,474,200	68
2022-01-18	74	74	70	71	1,613,600	71
2022-01-17	75	75	72	73	2,361,500	73
2022-01-14	77	77	75	77	1,288,400	77
2022-01-13	77	78	76	77	986,800	77
2022-01-12	76	77	76	77	391,200	77
2022-01-11	75	76	74	76	541,300	76
2022-01-07	75	75	73	74	833,300	74
2022-01-06	74	75	72	73	1,181,400	73
2022-01-05	77	78	74	74	1,152,100	74
2022-01-04	77	78	76	78	1,092,900	78

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 [2022年度]

7610 (株)テイツーの時系列データ [2022年度]