7217東証S信用
業種 輸送用機器
テイン 株価時系列データ
PTS
845
円
(10:06)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,094 (24/06/28) | 761 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,155 (23/09/11) | 761 (24/08/06) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 842 | 845 | 842 | 845 | +18 | +2.2 | 600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 968 | 975 | 909 | 921 | -144 | -13.5 | 39,200 |
| 2/10 | 1,027 | 1,065 | 1,000 | 1,065 | +38 | +3.7 | 26,100 |
| 2/4 | 985 | 1,033 | 970 | 1,027 | +35 | +3.5 | 14,000 |
| 1/28 | 1,036 | 1,045 | 978 | 992 | -58 | -5.5 | 29,300 |
| 1/21 | 1,119 | 1,129 | 1,029 | 1,050 | -84 | -7.4 | 20,800 |
| 1/14 | 1,097 | 1,139 | 1,097 | 1,134 | +34 | +3.1 | 4,500 |
| 1/7 | 1,127 | 1,127 | 1,086 | 1,100 | -29 | -2.6 | 7,500 |
| 12/30 | 1,084 | 1,134 | 1,076 | 1,129 | +35 | +3.2 | 23,800 |
| 12/24 | 1,099 | 1,123 | 1,071 | 1,094 | -5 | -0.5 | 35,000 |
| 12/17 | 1,114 | 1,114 | 1,071 | 1,099 | -15 | -1.4 | 28,700 |
| 12/10 | 1,072 | 1,170 | 1,072 | 1,114 | +31 | +2.9 | 19,600 |
| 12/3 | 1,098 | 1,162 | 1,027 | 1,083 | -36 | -3.2 | 54,600 |
| 11/26 | 1,150 | 1,172 | 1,113 | 1,119 | -55 | -4.7 | 22,600 |
| 11/19 | 1,175 | 1,250 | 1,100 | 1,174 | -211 | -15.2 | 80,000 |
| 11/12 | 1,319 | 1,389 | 1,304 | 1,385 | +94 | +7.3 | 18,200 |
| 11/5 | 1,280 | 1,337 | 1,270 | 1,291 | +33 | +2.6 | 11,100 |
| 10/29 | 1,262 | 1,285 | 1,250 | 1,258 | -4 | -0.3 | 3,800 |
| 10/22 | 1,261 | 1,278 | 1,248 | 1,262 | +12 | +1.0 | 5,500 |
| 10/15 | 1,266 | 1,290 | 1,235 | 1,250 | -30 | -2.3 | 10,300 |
| 10/8 | 1,277 | 1,301 | 1,245 | 1,280 | +2 | +0.2 | 10,500 |
| 10/1 | 1,300 | 1,329 | 1,203 | 1,278 | -22 | -1.7 | 55,500 |
| 9/24 | 1,295 | 1,310 | 1,260 | 1,300 | -15 | -1.1 | 16,200 |
| 9/17 | 1,343 | 1,346 | 1,298 | 1,315 | -23 | -1.7 | 16,300 |
| 9/10 | 1,328 | 1,339 | 1,306 | 1,338 | +10 | +0.8 | 17,000 |
| 9/3 | 1,340 | 1,340 | 1,291 | 1,328 | -6 | -0.5 | 12,600 |
| 8/27 | 1,309 | 1,345 | 1,309 | 1,334 | +25 | +1.9 | 13,500 |
| 8/20 | 1,381 | 1,385 | 1,252 | 1,309 | -71 | -5.1 | 43,400 |
| 8/13 | 1,402 | 1,430 | 1,350 | 1,380 | -19 | -1.4 | 45,100 |
| 8/6 | 1,331 | 1,399 | 1,327 | 1,399 | +63 | +4.7 | 33,700 |
| 7/30 | 1,348 | 1,364 | 1,320 | 1,336 | -12 | -0.9 | 17,700 |
▶︎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
