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
ー
円
(ー)
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 |
|---|---|
| 1,094 (24/06/28) | 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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 842 | 845 | 806 | 808 | -19 | -2.3 | 3,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/21 | 1,369 | 1,369 | 1,306 | 1,348 | -21 | -1.5 | 18,300 |
| 7/16 | 1,333 | 1,370 | 1,312 | 1,369 | +36 | +2.7 | 31,100 |
| 7/9 | 1,355 | 1,379 | 1,311 | 1,333 | -8 | -0.6 | 23,300 |
| 7/2 | 1,390 | 1,390 | 1,300 | 1,341 | -31 | -2.3 | 58,900 |
| 6/25 | 1,253 | 1,390 | 1,230 | 1,372 | +74 | +5.7 | 89,800 |
| 6/18 | 1,310 | 1,370 | 1,285 | 1,298 | -74 | -5.4 | 414,200 |
| 6/11 | 1,560 | 1,610 | 1,372 | 1,372 | -188 | -12.1 | 71,900 |
| 6/4 | 1,558 | 1,574 | 1,463 | 1,560 | +16 | +1.0 | 90,300 |
| 5/28 | 1,375 | 1,636 | 1,302 | 1,544 | +154 | +11.1 | 252,500 |
| 5/21 | 1,160 | 1,462 | 1,151 | 1,390 | +110 | +8.6 | 119,600 |
| 5/14 | 1,127 | 1,289 | 1,127 | 1,280 | +152 | +13.5 | 66,700 |
| 5/7 | 1,118 | 1,148 | 1,113 | 1,128 | -9 | -0.8 | 5,800 |
| 4/30 | 1,171 | 1,171 | 1,129 | 1,137 | -37 | -3.2 | 10,400 |
| 4/23 | 1,179 | 1,195 | 1,135 | 1,174 | -10 | -0.8 | 26,400 |
| 4/16 | 1,120 | 1,191 | 1,110 | 1,184 | +77 | +7.0 | 33,500 |
| 4/9 | 1,140 | 1,140 | 1,092 | 1,107 | -13 | -1.2 | 16,400 |
| 4/2 | 1,092 | 1,140 | 1,041 | 1,120 | +28 | +2.6 | 36,700 |
| 3/26 | 1,025 | 1,110 | 1,025 | 1,092 | +46 | +4.4 | 19,600 |
| 3/19 | 1,033 | 1,107 | 1,033 | 1,046 | +17 | +1.7 | 30,300 |
| 3/12 | 1,007 | 1,041 | 992 | 1,029 | +22 | +2.2 | 16,700 |
| 3/5 | 997 | 1,041 | 975 | 1,007 | +12 | +1.2 | 21,300 |
| 2/26 | 986 | 1,060 | 975 | 995 | +4 | +0.4 | 30,900 |
| 2/19 | 986 | 1,049 | 952 | 991 | +23 | +2.4 | 103,000 |
| 2/12 | 921 | 968 | 906 | 968 | +49 | +5.3 | 35,300 |
| 2/5 | 892 | 946 | 891 | 919 | +16 | +1.8 | 22,000 |
| 1/29 | 901 | 915 | 886 | 903 | +3 | +0.3 | 17,000 |
| 1/22 | 906 | 931 | 893 | 900 | -6 | -0.7 | 17,700 |
| 1/15 | 905 | 928 | 890 | 906 | -27 | -2.9 | 25,000 |
| 1/8 | 920 | 976 | 908 | 933 | +23 | +2.5 | 77,400 |
| 12/30 | 874 | 918 | 866 | 910 | +66 | +7.8 | 33,500 |
▶︎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
