7610 (株)テイツーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	137	139	136	138	646,400	138
2023-12-28	134	139	134	138	1,022,700	138
2023-12-27	133	136	133	134	1,384,200	134
2023-12-26	131	134	131	133	829,600	133
2023-12-25	132	134	129	130	1,599,400	130
2023-12-22	134	135	133	133	701,700	133
2023-12-21	136	138	134	134	909,300	134
2023-12-20	137	138	136	136	659,100	136
2023-12-19	135	137	134	137	613,700	137
2023-12-18	136	137	134	136	719,900	136
2023-12-15	135	137	134	137	833,600	137
2023-12-14	136	139	132	133	1,999,700	133
2023-12-13	133	137	133	135	1,123,700	135
2023-12-12	137	137	132	132	1,701,600	132
2023-12-11	135	138	135	137	1,077,600	137
2023-12-08	136	138	135	135	842,900	135
2023-12-07	139	140	136	137	1,064,600	137
2023-12-06	138	140	138	140	664,000	140
2023-12-05	141	141	138	138	744,400	138
2023-12-04	138	142	138	141	1,329,300	141
2023-12-01	138	139	137	138	736,500	138
2023-11-30	139	140	137	140	954,600	140
2023-11-29	138	141	138	139	1,092,400	139
2023-11-28	142	142	139	139	1,276,600	139
2023-11-27	146	147	141	142	1,566,600	142
2023-11-24	144	148	144	145	1,230,500	145
2023-11-22	144	145	142	142	727,300	142
2023-11-21	146	149	143	145	2,101,100	145
2023-11-20	135	145	135	144	3,128,600	144
2023-11-17	135	135	133	135	1,049,300	135
2023-11-16	138	140	135	136	1,572,300	136
2023-11-15	136	139	135	138	1,150,900	138
2023-11-14	133	135	133	134	577,400	134
2023-11-13	137	137	132	134	1,310,500	134
2023-11-10	137	138	135	136	1,002,400	136
2023-11-09	138	139	135	139	1,659,500	139
2023-11-08	143	144	138	140	1,910,600	140
2023-11-07	146	147	142	143	1,819,000	143
2023-11-06	142	149	142	147	2,469,900	147
2023-11-02	136	142	136	140	2,988,700	140
2023-11-01	139	141	134	135	2,567,900	135
2023-10-31	135	138	132	138	2,558,400	138
2023-10-30	135	138	134	136	1,305,400	136
2023-10-27	137	138	134	136	2,107,400	136
2023-10-26	140	141	134	136	7,341,600	136
2023-10-25	129	131	127	128	1,650,000	128
2023-10-24	123	129	120	128	3,645,400	128
2023-10-23	129	130	124	125	3,350,600	125
2023-10-20	131	134	130	131	1,667,900	131
2023-10-19	135	138	129	132	4,003,200	132
2023-10-18	138	139	134	138	2,916,200	138
2023-10-17	144	146	134	140	5,610,000	140
2023-10-16	142	146	140	142	2,907,600	142
2023-10-13	147	149	144	144	2,472,700	144
2023-10-12	152	153	149	150	928,400	150
2023-10-11	157	157	151	152	774,200	152
2023-10-10	149	154	148	154	1,779,300	154
2023-10-06	154	156	152	154	898,000	154
2023-10-05	151	155	151	154	1,555,000	154
2023-10-04	152	155	149	150	2,259,700	150
2023-10-03	158	160	154	156	2,000,800	156
2023-10-02	162	166	159	159	1,025,200	159
2023-09-29	164	166	160	162	1,189,900	162
2023-09-28	163	166	162	163	870,400	163
2023-09-27	163	165	162	165	730,400	165
2023-09-26	168	168	163	163	596,300	163
2023-09-25	167	169	164	166	700,000	166
2023-09-22	162	169	162	168	1,190,900	168
2023-09-21	168	171	163	163	1,796,200	163
2023-09-20	169	172	168	169	868,500	169
2023-09-19	173	174	168	168	1,415,300	168
2023-09-15	175	177	174	175	832,700	175
2023-09-14	177	177	172	173	1,051,700	173
2023-09-13	178	179	176	176	491,800	176
2023-09-12	175	180	175	179	1,165,000	179
2023-09-11	179	180	175	175	2,474,600	175
2023-09-08	180	183	179	180	2,485,800	180
2023-09-07	187	187	183	184	2,284,900	184
2023-09-06	195	197	188	188	3,294,500	188
2023-09-05	196	198	192	194	2,295,300	194
2023-09-04	189	196	189	196	1,783,100	196
2023-09-01	188	190	186	190	1,003,800	190
2023-08-31	190	192	188	189	682,700	189
2023-08-30	185	193	185	191	1,683,400	191
2023-08-29	188	191	186	186	1,370,700	186
2023-08-28	188	190	170	187	8,422,800	187
2023-08-25	189	190	187	188	897,300	188
2023-08-24	194	196	190	190	1,084,500	190
2023-08-23	190	196	190	192	959,800	192
2023-08-22	193	196	188	191	1,359,400	191
2023-08-21	191	197	191	193	1,437,800	193
2023-08-18	188	194	187	192	1,468,300	192
2023-08-17	184	191	182	191	1,948,000	191
2023-08-16	192	192	186	186	1,613,200	186
2023-08-15	191	196	189	193	1,691,700	193
2023-08-14	192	194	187	189	1,792,900	189
2023-08-10	193	195	191	192	1,380,700	192
2023-08-09	196	199	194	194	1,682,700	194
2023-08-08	207	207	196	197	4,408,300	197
2023-08-07	210	211	207	209	1,292,700	209
2023-08-04	208	212	206	212	1,334,500	212
2023-08-03	212	214	207	209	1,943,500	209
2023-08-02	221	221	213	213	2,679,000	213
2023-08-01	213	221	213	221	3,547,600	221
2023-07-31	209	218	209	214	2,732,500	214
2023-07-28	207	211	205	210	3,009,200	210
2023-07-27	209	213	207	209	1,640,000	209
2023-07-26	214	218	210	211	2,865,000	211
2023-07-25	214	219	209	216	2,977,400	216
2023-07-24	217	220	215	216	2,572,100	216
2023-07-21	234	240	215	216	9,588,800	216
2023-07-20	230	237	228	235	4,867,700	235
2023-07-19	220	235	220	230	9,929,800	230
2023-07-18	197	221	191	221	10,311,900	221
2023-07-14	209	210	200	203	4,105,200	203
2023-07-13	216	218	206	209	4,375,000	209
2023-07-12	218	223	215	218	3,512,800	218
2023-07-11	214	224	214	220	4,192,700	220
2023-07-10	216	221	211	215	5,345,600	215
2023-07-07	206	210	200	210	3,733,600	210
2023-07-06	198	207	197	206	2,630,200	206
2023-07-05	208	210	202	202	3,627,300	202
2023-07-04	197	210	195	209	5,970,200	209
2023-07-03	190	200	189	197	5,013,700	197
2023-06-30	184	191	182	189	3,542,800	189
2023-06-29	186	188	182	185	3,125,300	185
2023-06-28	187	190	185	185	2,748,500	185
2023-06-27	184	188	182	187	2,738,000	187
2023-06-26	185	188	183	186	1,867,400	186
2023-06-23	188	192	184	187	4,648,700	187
2023-06-22	194	195	186	188	6,437,400	188
2023-06-21	191	201	188	196	9,154,500	196
2023-06-20	194	197	188	190	7,046,900	190
2023-06-19	209	210	190	193	17,430,600	193
2023-06-16	215	222	210	220	5,074,500	220
2023-06-15	237	238	209	213	14,778,000	213
2023-06-14	222	245	221	243	10,653,300	243
2023-06-13	218	230	215	224	7,743,100	224
2023-06-12	226	228	213	216	8,149,600	216
2023-06-09	217	234	217	223	12,462,800	223
2023-06-08	208	227	203	219	38,731,100	219
2023-06-07	185	193	185	190	5,619,900	190
2023-06-06	183	187	178	184	3,544,900	184
2023-06-05	172	185	172	184	6,759,100	184
2023-06-02	159	171	157	171	5,544,300	171
2023-06-01	158	161	158	161	1,360,200	161
2023-05-31	160	161	157	158	1,267,300	158
2023-05-30	157	161	156	160	2,070,900	160
2023-05-29	160	161	155	157	2,555,000	157
2023-05-26	166	166	157	160	3,909,900	160
2023-05-25	166	170	165	166	3,046,000	166
2023-05-24	164	167	162	165	2,626,100	165
2023-05-23	166	168	161	163	1,933,500	163
2023-05-22	168	169	163	166	2,493,300	166
2023-05-19	169	172	167	170	2,692,000	170
2023-05-18	166	169	165	169	2,952,100	169
2023-05-17	158	168	157	165	4,011,600	165
2023-05-16	154	159	153	158	2,068,800	158
2023-05-15	154	156	153	154	1,812,800	154
2023-05-12	155	157	153	156	2,116,300	156
2023-05-11	155	160	155	156	2,164,600	156
2023-05-10	158	158	155	157	1,595,300	157
2023-05-09	161	166	157	158	3,156,900	158
2023-05-08	156	164	153	159	2,808,900	159
2023-05-02	154	157	153	154	1,515,600	154
2023-05-01	157	158	155	155	1,150,500	155
2023-04-28	159	160	156	158	2,182,000	158
2023-04-27	158	162	157	161	1,656,800	161
2023-04-26	159	162	156	160	3,204,300	160
2023-04-25	168	168	157	159	5,304,100	159
2023-04-24	167	174	166	168	6,035,000	168
2023-04-21	161	169	158	167	8,352,800	167
2023-04-20	157	168	154	161	7,707,500	161
2023-04-19	156	161	152	157	5,500,900	157
2023-04-18	142	161	142	159	11,552,600	159
2023-04-17	148	152	139	141	19,412,100	141
2023-04-14	166	169	162	168	7,274,200	168
2023-04-13	155	164	154	164	5,109,800	164
2023-04-12	152	156	151	153	1,689,000	153
2023-04-11	157	158	153	154	3,316,000	154
2023-04-10	158	162	156	158	2,530,700	158
2023-04-07	159	162	155	157	2,490,900	157
2023-04-06	159	162	157	162	2,756,700	162
2023-04-05	165	165	158	158	6,033,300	158
2023-04-04	166	169	162	166	4,781,900	166
2023-04-03	166	168	164	165	3,149,800	165
2023-03-31	166	169	163	164	3,211,700	164
2023-03-30	164	169	163	166	2,833,500	166
2023-03-29	165	170	163	165	3,270,900	165
2023-03-28	170	171	165	166	2,874,000	166
2023-03-27	170	174	169	170	1,883,200	170
2023-03-24	169	175	165	171	3,691,100	171
2023-03-23	163	169	162	167	1,883,200	167
2023-03-22	168	174	165	166	3,800,100	166
2023-03-20	166	168	160	163	5,891,300	163
2023-03-17	173	174	166	168	4,442,000	168
2023-03-16	171	176	167	170	6,147,000	170
2023-03-15	184	186	174	175	4,867,100	175
2023-03-14	181	184	174	181	4,694,100	181
2023-03-13	182	187	180	184	4,756,700	184
2023-03-10	199	199	186	186	6,724,100	186
2023-03-09	208	216	194	197	15,547,500	197
2023-03-08	194	213	188	207	13,988,500	207
2023-03-07	199	207	185	191	10,842,300	191
2023-03-06	191	205	189	198	10,595,400	198
2023-03-03	189	195	184	194	6,745,200	194
2023-03-02	184	193	184	187	6,438,700	187
2023-03-01	165	193	165	186	21,591,400	186
2023-02-28	154	169	153	167	5,362,200	167
2023-02-27	152	158	149	156	4,902,400	156
2023-02-24	151	152	148	150	3,338,100	150
2023-02-22	151	154	150	152	1,728,400	152
2023-02-21	152	155	150	151	1,797,700	151
2023-02-20	150	154	149	152	2,094,700	152
2023-02-17	145	152	144	149	3,866,600	149
2023-02-16	139	144	139	142	1,035,900	142
2023-02-15	141	141	139	140	702,900	140
2023-02-14	141	142	138	139	835,600	139
2023-02-13	139	139	137	137	1,078,700	137
2023-02-10	140	140	138	139	894,200	139
2023-02-09	141	145	139	141	2,872,300	141
2023-02-08	141	144	139	143	1,385,500	143
2023-02-07	138	142	137	142	1,658,300	142
2023-02-06	140	140	134	137	2,693,900	137
2023-02-03	139	142	137	139	1,627,300	139
2023-02-02	142	142	138	140	3,074,600	140
2023-02-01	144	146	142	143	1,280,000	143
2023-01-31	148	148	141	142	4,276,200	142
2023-01-30	154	154	146	148	4,544,600	148
2023-01-27	147	157	146	154	7,053,900	154
2023-01-26	151	156	151	152	3,723,100	152
2023-01-25	144	152	143	151	4,117,500	151
2023-01-24	145	149	143	145	3,343,800	145
2023-01-23	142	150	142	145	7,576,900	145
2023-01-20	128	141	127	141	10,444,900	141
2023-01-19	129	131	123	126	6,078,300	126
2023-01-18	135	136	129	131	7,970,400	131
2023-01-17	144	146	130	134	23,546,500	134
2023-01-16	163	169	157	160	9,973,900	160
2023-01-13	157	159	154	158	2,213,400	158
2023-01-12	160	161	155	157	3,106,600	157
2023-01-11	159	161	157	160	1,869,100	160
2023-01-10	159	162	153	160	5,455,000	160
2023-01-06	154	161	154	158	2,390,200	158
2023-01-05	159	160	152	153	3,868,100	153
2023-01-04	164	167	159	160	2,744,000	160

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 [2023年度]

7610 (株)テイツーの時系列データ [2023年度]