7610 (株)テイツー 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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 101 | 109 | 101 | 105 | 2,215,700 | 105 |
| 2024-12-27 | 99 | 101 | 98 | 99 | 1,022,800 | 99 |
| 2024-12-26 | 95 | 99 | 95 | 99 | 865,700 | 99 |
| 2024-12-25 | 96 | 97 | 94 | 95 | 1,204,100 | 95 |
| 2024-12-24 | 94 | 95 | 94 | 95 | 365,800 | 95 |
| 2024-12-23 | 95 | 95 | 94 | 94 | 420,100 | 94 |
| 2024-12-20 | 95 | 96 | 94 | 95 | 402,600 | 95 |
| 2024-12-19 | 94 | 96 | 94 | 94 | 461,100 | 94 |
| 2024-12-18 | 96 | 96 | 95 | 95 | 191,100 | 95 |
| 2024-12-17 | 95 | 96 | 95 | 95 | 278,400 | 95 |
| 2024-12-16 | 95 | 96 | 95 | 95 | 355,900 | 95 |
| 2024-12-13 | 96 | 96 | 94 | 96 | 482,500 | 96 |
| 2024-12-12 | 95 | 96 | 95 | 95 | 389,200 | 95 |
| 2024-12-11 | 96 | 96 | 95 | 96 | 235,800 | 96 |
| 2024-12-10 | 97 | 97 | 95 | 95 | 385,100 | 95 |
| 2024-12-09 | 95 | 97 | 95 | 95 | 475,300 | 95 |
| 2024-12-06 | 96 | 97 | 95 | 96 | 383,300 | 96 |
| 2024-12-05 | 97 | 97 | 96 | 96 | 285,500 | 96 |
| 2024-12-04 | 97 | 98 | 95 | 97 | 1,031,600 | 97 |
| 2024-12-03 | 99 | 99 | 97 | 98 | 282,000 | 98 |
| 2024-12-02 | 98 | 99 | 98 | 98 | 375,800 | 98 |
| 2024-11-29 | 99 | 99 | 97 | 98 | 467,900 | 98 |
| 2024-11-28 | 98 | 99 | 97 | 98 | 366,800 | 98 |
| 2024-11-27 | 100 | 100 | 97 | 97 | 534,800 | 97 |
| 2024-11-26 | 100 | 101 | 99 | 100 | 856,900 | 100 |
| 2024-11-25 | 100 | 101 | 98 | 100 | 845,100 | 100 |
| 2024-11-22 | 99 | 100 | 98 | 99 | 597,900 | 99 |
| 2024-11-21 | 98 | 99 | 97 | 98 | 406,800 | 98 |
| 2024-11-20 | 97 | 98 | 97 | 97 | 249,900 | 97 |
| 2024-11-19 | 96 | 98 | 96 | 97 | 438,400 | 97 |
| 2024-11-18 | 95 | 97 | 94 | 96 | 483,000 | 96 |
| 2024-11-15 | 96 | 97 | 94 | 96 | 879,500 | 96 |
| 2024-11-14 | 98 | 99 | 96 | 96 | 639,600 | 96 |
| 2024-11-13 | 99 | 100 | 98 | 98 | 660,100 | 98 |
| 2024-11-12 | 99 | 101 | 98 | 100 | 794,100 | 100 |
| 2024-11-11 | 95 | 101 | 95 | 98 | 1,487,100 | 98 |
| 2024-11-08 | 97 | 98 | 95 | 95 | 561,100 | 95 |
| 2024-11-07 | 95 | 97 | 95 | 97 | 962,800 | 97 |
| 2024-11-06 | 95 | 95 | 93 | 93 | 572,700 | 93 |
| 2024-11-05 | 95 | 95 | 93 | 93 | 806,200 | 93 |
| 2024-11-01 | 96 | 96 | 94 | 95 | 697,700 | 95 |
| 2024-10-31 | 95 | 96 | 94 | 96 | 729,000 | 96 |
| 2024-10-30 | 95 | 95 | 94 | 95 | 470,800 | 95 |
| 2024-10-29 | 93 | 95 | 93 | 95 | 517,000 | 95 |
| 2024-10-28 | 90 | 93 | 90 | 93 | 604,700 | 93 |
| 2024-10-25 | 92 | 92 | 89 | 91 | 879,200 | 91 |
| 2024-10-24 | 92 | 93 | 91 | 92 | 695,100 | 92 |
| 2024-10-23 | 94 | 95 | 92 | 94 | 682,200 | 94 |
| 2024-10-22 | 97 | 97 | 94 | 95 | 694,800 | 95 |
| 2024-10-21 | 93 | 97 | 93 | 97 | 926,400 | 97 |
| 2024-10-18 | 95 | 95 | 93 | 93 | 452,100 | 93 |
| 2024-10-17 | 93 | 95 | 93 | 94 | 863,600 | 94 |
| 2024-10-16 | 88 | 92 | 88 | 92 | 1,091,700 | 92 |
| 2024-10-15 | 90 | 91 | 88 | 91 | 769,000 | 91 |
| 2024-10-11 | 91 | 92 | 90 | 90 | 404,600 | 90 |
| 2024-10-10 | 92 | 93 | 90 | 91 | 905,200 | 91 |
| 2024-10-09 | 93 | 94 | 92 | 92 | 478,500 | 92 |
| 2024-10-08 | 95 | 95 | 93 | 93 | 541,800 | 93 |
| 2024-10-07 | 95 | 96 | 95 | 95 | 342,200 | 95 |
| 2024-10-04 | 95 | 96 | 95 | 95 | 213,500 | 95 |
| 2024-10-03 | 95 | 95 | 94 | 95 | 639,800 | 95 |
| 2024-10-02 | 95 | 96 | 94 | 94 | 369,900 | 94 |
| 2024-10-01 | 95 | 97 | 95 | 96 | 494,500 | 96 |
| 2024-09-30 | 94 | 96 | 94 | 95 | 461,300 | 95 |
| 2024-09-27 | 96 | 97 | 95 | 97 | 412,100 | 97 |
| 2024-09-26 | 96 | 96 | 94 | 95 | 402,200 | 95 |
| 2024-09-25 | 95 | 96 | 94 | 96 | 523,400 | 96 |
| 2024-09-24 | 95 | 96 | 94 | 94 | 368,300 | 94 |
| 2024-09-20 | 96 | 97 | 94 | 96 | 577,000 | 96 |
| 2024-09-19 | 96 | 96 | 95 | 96 | 332,300 | 96 |
| 2024-09-18 | 95 | 96 | 94 | 95 | 364,200 | 95 |
| 2024-09-17 | 97 | 97 | 93 | 94 | 693,800 | 94 |
| 2024-09-13 | 98 | 98 | 95 | 97 | 474,300 | 97 |
| 2024-09-12 | 96 | 98 | 96 | 98 | 634,800 | 98 |
| 2024-09-11 | 97 | 98 | 95 | 96 | 700,600 | 96 |
| 2024-09-10 | 97 | 98 | 96 | 98 | 642,100 | 98 |
| 2024-09-09 | 94 | 96 | 93 | 96 | 709,200 | 96 |
| 2024-09-06 | 97 | 97 | 93 | 95 | 939,700 | 95 |
| 2024-09-05 | 94 | 97 | 93 | 95 | 687,500 | 95 |
| 2024-09-04 | 96 | 97 | 94 | 96 | 798,400 | 96 |
| 2024-09-03 | 96 | 98 | 96 | 98 | 625,100 | 98 |
| 2024-09-02 | 98 | 98 | 95 | 96 | 627,600 | 96 |
| 2024-08-30 | 97 | 98 | 96 | 98 | 298,600 | 98 |
| 2024-08-29 | 98 | 98 | 96 | 97 | 508,200 | 97 |
| 2024-08-28 | 99 | 99 | 97 | 97 | 433,500 | 97 |
| 2024-08-27 | 98 | 99 | 98 | 98 | 259,800 | 98 |
| 2024-08-26 | 99 | 101 | 97 | 98 | 720,600 | 98 |
| 2024-08-23 | 100 | 100 | 99 | 99 | 266,700 | 99 |
| 2024-08-22 | 100 | 101 | 99 | 99 | 335,500 | 99 |
| 2024-08-21 | 99 | 101 | 99 | 100 | 299,300 | 100 |
| 2024-08-20 | 101 | 102 | 99 | 101 | 558,800 | 101 |
| 2024-08-19 | 101 | 103 | 99 | 99 | 638,200 | 99 |
| 2024-08-16 | 100 | 102 | 99 | 102 | 640,600 | 102 |
| 2024-08-15 | 97 | 100 | 97 | 98 | 883,000 | 98 |
| 2024-08-14 | 93 | 98 | 93 | 98 | 1,174,700 | 98 |
| 2024-08-13 | 92 | 94 | 91 | 93 | 513,500 | 93 |
| 2024-08-09 | 92 | 94 | 90 | 91 | 1,201,900 | 91 |
| 2024-08-08 | 88 | 94 | 88 | 90 | 1,123,400 | 90 |
| 2024-08-07 | 81 | 91 | 81 | 87 | 1,544,700 | 87 |
| 2024-08-06 | 80 | 89 | 80 | 86 | 2,163,400 | 86 |
| 2024-08-05 | 87 | 89 | 67 | 74 | 5,421,000 | 74 |
| 2024-08-02 | 95 | 96 | 92 | 92 | 1,706,800 | 92 |
| 2024-08-01 | 102 | 102 | 98 | 99 | 1,119,900 | 99 |
| 2024-07-31 | 101 | 102 | 100 | 101 | 699,300 | 101 |
| 2024-07-30 | 101 | 103 | 101 | 101 | 715,100 | 101 |
| 2024-07-29 | 102 | 103 | 100 | 101 | 796,400 | 101 |
| 2024-07-26 | 103 | 104 | 101 | 101 | 736,100 | 101 |
| 2024-07-25 | 104 | 106 | 103 | 103 | 905,100 | 103 |
| 2024-07-24 | 107 | 108 | 105 | 105 | 508,700 | 105 |
| 2024-07-23 | 108 | 109 | 107 | 107 | 522,900 | 107 |
| 2024-07-22 | 111 | 111 | 108 | 108 | 544,400 | 108 |
| 2024-07-19 | 111 | 111 | 110 | 111 | 301,200 | 111 |
| 2024-07-18 | 109 | 114 | 108 | 111 | 983,600 | 111 |
| 2024-07-17 | 109 | 110 | 107 | 109 | 2,411,600 | 109 |
| 2024-07-16 | 115 | 116 | 114 | 116 | 810,900 | 116 |
| 2024-07-12 | 114 | 116 | 114 | 115 | 481,600 | 115 |
| 2024-07-11 | 117 | 117 | 114 | 116 | 896,900 | 116 |
| 2024-07-10 | 117 | 118 | 116 | 116 | 440,900 | 116 |
| 2024-07-09 | 117 | 118 | 117 | 117 | 325,000 | 117 |
| 2024-07-08 | 118 | 119 | 117 | 117 | 457,000 | 117 |
| 2024-07-05 | 118 | 119 | 117 | 117 | 365,100 | 117 |
| 2024-07-04 | 118 | 118 | 117 | 118 | 427,200 | 118 |
| 2024-07-03 | 117 | 118 | 117 | 118 | 291,200 | 118 |
| 2024-07-02 | 119 | 119 | 117 | 118 | 384,000 | 118 |
| 2024-07-01 | 120 | 120 | 118 | 118 | 281,500 | 118 |
| 2024-06-28 | 121 | 121 | 118 | 120 | 429,000 | 120 |
| 2024-06-27 | 119 | 123 | 119 | 120 | 717,800 | 120 |
| 2024-06-26 | 119 | 120 | 119 | 119 | 425,400 | 119 |
| 2024-06-25 | 118 | 119 | 117 | 119 | 306,900 | 119 |
| 2024-06-24 | 118 | 119 | 116 | 117 | 331,000 | 117 |
| 2024-06-21 | 115 | 120 | 115 | 118 | 677,100 | 118 |
| 2024-06-20 | 116 | 117 | 115 | 115 | 211,600 | 115 |
| 2024-06-19 | 116 | 117 | 115 | 115 | 289,200 | 115 |
| 2024-06-18 | 116 | 117 | 115 | 117 | 363,600 | 117 |
| 2024-06-17 | 118 | 118 | 114 | 116 | 905,800 | 116 |
| 2024-06-14 | 116 | 119 | 116 | 118 | 532,000 | 118 |
| 2024-06-13 | 119 | 120 | 116 | 116 | 604,300 | 116 |
| 2024-06-12 | 119 | 121 | 119 | 119 | 343,300 | 119 |
| 2024-06-11 | 120 | 120 | 118 | 119 | 496,700 | 119 |
| 2024-06-10 | 120 | 121 | 118 | 119 | 721,200 | 119 |
| 2024-06-07 | 120 | 121 | 120 | 120 | 148,100 | 120 |
| 2024-06-06 | 122 | 122 | 120 | 121 | 456,200 | 121 |
| 2024-06-05 | 122 | 124 | 121 | 122 | 440,400 | 122 |
| 2024-06-04 | 120 | 123 | 120 | 123 | 406,900 | 123 |
| 2024-06-03 | 122 | 122 | 120 | 121 | 409,100 | 121 |
| 2024-05-31 | 121 | 123 | 121 | 122 | 249,900 | 122 |
| 2024-05-30 | 121 | 123 | 121 | 121 | 549,900 | 121 |
| 2024-05-29 | 121 | 123 | 121 | 123 | 329,000 | 123 |
| 2024-05-28 | 122 | 124 | 121 | 121 | 421,300 | 121 |
| 2024-05-27 | 122 | 123 | 122 | 122 | 200,100 | 122 |
| 2024-05-24 | 122 | 124 | 121 | 124 | 556,200 | 124 |
| 2024-05-23 | 124 | 124 | 123 | 123 | 263,100 | 123 |
| 2024-05-22 | 126 | 126 | 124 | 124 | 454,900 | 124 |
| 2024-05-21 | 127 | 128 | 126 | 126 | 337,100 | 126 |
| 2024-05-20 | 127 | 129 | 127 | 127 | 301,500 | 127 |
| 2024-05-17 | 126 | 129 | 126 | 128 | 304,200 | 128 |
| 2024-05-16 | 128 | 128 | 125 | 127 | 597,300 | 127 |
| 2024-05-15 | 129 | 130 | 128 | 128 | 239,000 | 128 |
| 2024-05-14 | 129 | 131 | 128 | 130 | 311,900 | 130 |
| 2024-05-13 | 128 | 130 | 128 | 129 | 240,700 | 129 |
| 2024-05-10 | 130 | 130 | 128 | 128 | 309,800 | 128 |
| 2024-05-09 | 131 | 132 | 129 | 129 | 501,100 | 129 |
| 2024-05-08 | 131 | 133 | 131 | 132 | 439,800 | 132 |
| 2024-05-07 | 131 | 133 | 130 | 132 | 580,600 | 132 |
| 2024-05-02 | 129 | 131 | 129 | 131 | 220,600 | 131 |
| 2024-05-01 | 129 | 131 | 128 | 129 | 609,200 | 129 |
| 2024-04-30 | 128 | 130 | 128 | 129 | 574,900 | 129 |
| 2024-04-26 | 126 | 128 | 126 | 127 | 752,500 | 127 |
| 2024-04-25 | 129 | 131 | 127 | 128 | 701,000 | 128 |
| 2024-04-24 | 127 | 132 | 126 | 129 | 1,653,500 | 129 |
| 2024-04-23 | 124 | 127 | 124 | 125 | 549,300 | 125 |
| 2024-04-22 | 124 | 124 | 122 | 124 | 532,800 | 124 |
| 2024-04-19 | 125 | 127 | 123 | 123 | 809,900 | 123 |
| 2024-04-18 | 123 | 127 | 123 | 125 | 862,400 | 125 |
| 2024-04-17 | 123 | 124 | 121 | 123 | 1,144,100 | 123 |
| 2024-04-16 | 127 | 127 | 123 | 124 | 1,793,000 | 124 |
| 2024-04-15 | 128 | 132 | 127 | 131 | 2,040,000 | 131 |
| 2024-04-12 | 125 | 129 | 125 | 126 | 1,672,100 | 126 |
| 2024-04-11 | 121 | 126 | 120 | 125 | 2,273,300 | 125 |
| 2024-04-10 | 124 | 126 | 124 | 125 | 349,700 | 125 |
| 2024-04-09 | 123 | 125 | 123 | 125 | 328,200 | 125 |
| 2024-04-08 | 122 | 124 | 122 | 122 | 304,400 | 122 |
| 2024-04-05 | 121 | 123 | 120 | 122 | 390,300 | 122 |
| 2024-04-04 | 123 | 124 | 121 | 122 | 419,300 | 122 |
| 2024-04-03 | 124 | 124 | 122 | 122 | 696,400 | 122 |
| 2024-04-02 | 125 | 126 | 124 | 124 | 747,300 | 124 |
| 2024-04-01 | 127 | 128 | 125 | 127 | 1,066,500 | 127 |
| 2024-03-29 | 123 | 128 | 123 | 128 | 1,387,100 | 128 |
| 2024-03-28 | 122 | 125 | 122 | 123 | 584,100 | 123 |
| 2024-03-27 | 120 | 124 | 119 | 123 | 810,800 | 123 |
| 2024-03-26 | 118 | 122 | 118 | 121 | 777,100 | 121 |
| 2024-03-25 | 119 | 121 | 118 | 119 | 571,500 | 119 |
| 2024-03-22 | 118 | 120 | 118 | 120 | 575,800 | 120 |
| 2024-03-21 | 118 | 118 | 116 | 117 | 436,200 | 117 |
| 2024-03-19 | 118 | 118 | 115 | 117 | 616,900 | 117 |
| 2024-03-18 | 115 | 118 | 115 | 117 | 486,600 | 117 |
| 2024-03-15 | 117 | 117 | 115 | 115 | 730,900 | 115 |
| 2024-03-14 | 117 | 118 | 116 | 118 | 468,700 | 118 |
| 2024-03-13 | 119 | 121 | 116 | 117 | 970,300 | 117 |
| 2024-03-12 | 119 | 119 | 115 | 118 | 1,464,600 | 118 |
| 2024-03-11 | 120 | 122 | 116 | 118 | 2,330,000 | 118 |
| 2024-03-08 | 118 | 127 | 118 | 121 | 3,141,600 | 121 |
| 2024-03-07 | 120 | 121 | 118 | 119 | 829,600 | 119 |
| 2024-03-06 | 120 | 121 | 119 | 119 | 844,000 | 119 |
| 2024-03-05 | 119 | 122 | 118 | 121 | 1,610,400 | 121 |
| 2024-03-04 | 124 | 124 | 120 | 120 | 1,683,200 | 120 |
| 2024-03-01 | 127 | 127 | 124 | 125 | 1,381,900 | 125 |
| 2024-02-29 | 128 | 130 | 127 | 128 | 1,253,000 | 128 |
| 2024-02-28 | 128 | 131 | 126 | 130 | 2,375,500 | 130 |
| 2024-02-27 | 130 | 132 | 129 | 131 | 3,525,100 | 131 |
| 2024-02-26 | 128 | 132 | 128 | 130 | 1,615,000 | 130 |
| 2024-02-22 | 128 | 129 | 127 | 128 | 700,000 | 128 |
| 2024-02-21 | 130 | 130 | 127 | 128 | 751,700 | 128 |
| 2024-02-20 | 129 | 132 | 129 | 129 | 1,298,500 | 129 |
| 2024-02-19 | 126 | 130 | 126 | 128 | 1,086,900 | 128 |
| 2024-02-16 | 125 | 127 | 125 | 126 | 666,600 | 126 |
| 2024-02-15 | 125 | 126 | 124 | 124 | 594,900 | 124 |
| 2024-02-14 | 126 | 126 | 125 | 125 | 650,300 | 125 |
| 2024-02-13 | 128 | 128 | 126 | 126 | 864,000 | 126 |
| 2024-02-09 | 127 | 129 | 127 | 127 | 567,700 | 127 |
| 2024-02-08 | 129 | 130 | 127 | 128 | 1,118,700 | 128 |
| 2024-02-07 | 129 | 131 | 128 | 129 | 798,100 | 129 |
| 2024-02-06 | 129 | 131 | 128 | 129 | 897,100 | 129 |
| 2024-02-05 | 128 | 131 | 128 | 129 | 1,049,100 | 129 |
| 2024-02-02 | 128 | 129 | 127 | 127 | 668,100 | 127 |
| 2024-02-01 | 127 | 129 | 127 | 128 | 783,400 | 128 |
| 2024-01-31 | 128 | 129 | 127 | 129 | 893,400 | 129 |
| 2024-01-30 | 130 | 131 | 129 | 129 | 433,500 | 129 |
| 2024-01-29 | 130 | 132 | 129 | 130 | 671,900 | 130 |
| 2024-01-26 | 128 | 132 | 128 | 129 | 1,279,300 | 129 |
| 2024-01-25 | 127 | 129 | 126 | 129 | 1,166,000 | 129 |
| 2024-01-24 | 128 | 131 | 128 | 128 | 811,400 | 128 |
| 2024-01-23 | 129 | 131 | 126 | 128 | 1,829,500 | 128 |
| 2024-01-22 | 126 | 129 | 125 | 128 | 1,556,100 | 128 |
| 2024-01-19 | 125 | 127 | 123 | 124 | 1,411,600 | 124 |
| 2024-01-18 | 121 | 124 | 118 | 124 | 3,411,700 | 124 |
| 2024-01-17 | 126 | 127 | 121 | 121 | 3,019,700 | 121 |
| 2024-01-16 | 128 | 130 | 125 | 127 | 5,074,800 | 127 |
| 2024-01-15 | 136 | 138 | 134 | 137 | 2,525,500 | 137 |
| 2024-01-12 | 137 | 139 | 134 | 136 | 2,147,200 | 136 |
| 2024-01-11 | 140 | 140 | 137 | 137 | 1,516,600 | 137 |
| 2024-01-10 | 142 | 142 | 139 | 139 | 1,137,800 | 139 |
| 2024-01-09 | 141 | 144 | 141 | 143 | 1,149,400 | 143 |
| 2024-01-05 | 143 | 144 | 140 | 140 | 1,067,300 | 140 |
| 2024-01-04 | 137 | 142 | 136 | 142 | 1,177,700 | 142 |
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