！決算発表予定日 2024/05/14
6337東証S信用
業種 機械
テセック 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,615 (23/08/24) | 2,010 (24/04/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,660 (24/01/22) | 2,010 (24/04/23) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,108 | 2,125 | 2,066 | 2,075 | -33 | -1.6 | 80,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,375 | 2,396 | 2,010 | 2,108 | -285 | -11.9 | 755,400 |
| 24/03 | 2,315 | 2,509 | 2,286 | 2,393 | +84 | +3.6 | 885,000 |
| 24/02 | 2,350 | 2,431 | 2,190 | 2,309 | -84 | -3.5 | 1,296,100 |
| 24/01 | 2,401 | 2,660 | 2,331 | 2,393 | -29 | -1.2 | 1,522,700 |
| 23/12 | 2,482 | 2,482 | 2,190 | 2,422 | -64 | -2.6 | 954,400 |
| 23/11 | 2,136 | 2,531 | 2,130 | 2,486 | -50 | -2.0 | 1,584,600 |
| 23/10 | 3,005 | 3,115 | 2,529 | 2,536 | -504 | -16.6 | 1,123,500 |
| 23/09 | 3,395 | 3,400 | 2,827 | 3,040 | -360 | -10.6 | 991,700 |
| 23/08 | 3,250 | 3,615 | 3,000 | 3,400 | +105 | +3.2 | 1,813,500 |
| 23/07 | 2,712 | 3,485 | 2,648 | 3,295 | +620 | +23.2 | 3,153,600 |
| 23/06 | 2,435 | 2,801 | 2,425 | 2,675 | +228 | +9.3 | 1,971,300 |
| 23/05 | 2,278 | 2,745 | 2,112 | 2,447 | +189 | +8.4 | 2,410,600 |
| 23/04 | 2,668 | 2,668 | 2,246 | 2,258 | -379 | -14.4 | 992,200 |
| 23/03 | 2,873 | 2,987 | 2,552 | 2,637 | -236 | -8.2 | 1,024,200 |
| 23/02 | 2,690 | 2,891 | 2,626 | 2,873 | +42 | +1.5 | 1,189,200 |
| 23/01 | 2,815 | 3,150 | 2,719 | 2,831 | +57 | +2.1 | 1,572,400 |
| 22/12 | 3,445 | 3,610 | 2,668 | 2,774 | -491 | -15.0 | 3,609,100 |
| 22/11 | 2,355 | 3,930 | 2,125 | 3,265 | +882 | +37.0 | 5,064,700 |
| 22/10 | 1,581 | 2,436 | 1,581 | 2,383 | +783 | +48.9 | 1,658,800 |
| 22/09 | 1,833 | 1,857 | 1,562 | 1,600 | -254 | -13.7 | 375,000 |
| 22/08 | 1,810 | 1,907 | 1,755 | 1,854 | +51 | +2.8 | 526,900 |
| 22/07 | 2,073 | 2,140 | 1,791 | 1,803 | -270 | -13.0 | 1,310,100 |
| 22/06 | 1,900 | 2,246 | 1,890 | 2,073 | +157 | +8.2 | 832,100 |
| 22/05 | 1,720 | 1,947 | 1,653 | 1,916 | +181 | +10.4 | 600,100 |
| 22/04 | 1,934 | 1,938 | 1,682 | 1,735 | -239 | -12.1 | 375,300 |
| 22/03 | 1,848 | 2,066 | 1,650 | 1,974 | +126 | +6.8 | 594,700 |
| 22/02 | 1,971 | 2,010 | 1,630 | 1,848 | -63 | -3.3 | 806,800 |
| 22/01 | 2,198 | 2,290 | 1,712 | 1,911 | -251 | -11.6 | 2,136,300 |
| 21/12 | 2,338 | 2,405 | 1,984 | 2,162 | -180 | -7.7 | 1,590,600 |
| 21/11 | 2,420 | 2,660 | 2,255 | 2,342 | -63 | -2.6 | 1,846,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて