7313東証P貸借
業種 輸送用機器
テイ・エス テック 株価時系列データ
PTS
1,712
円
(22:09)
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 |
|---|---|
| 2,060.5 (24/03/22) | 1,643.5 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060.5 (24/03/22) | 1,651.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,706.0 | 1,732.5 | 1,706.0 | 1,719.0 | +13.0 | +0.8 | 312,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,700.0 | 1,714.5 | 1,697.0 | 1,706.0 | +0.5 | +0.0 | 232,500 |
| 11/19 | 1,703.5 | 1,714.5 | 1,699.5 | 1,705.5 | +2.0 | +0.1 | 232,700 |
| 11/18 | 1,713.0 | 1,723.0 | 1,696.0 | 1,703.5 | +5.5 | +0.3 | 370,800 |
| 11/15 | 1,709.0 | 1,710.0 | 1,690.5 | 1,698.0 | +9.0 | +0.5 | 313,200 |
| 11/14 | 1,710.0 | 1,713.5 | 1,686.5 | 1,689.0 | -11.0 | -0.7 | 322,600 |
| 11/13 | 1,710.5 | 1,720.0 | 1,694.5 | 1,700.0 | -13.0 | -0.8 | 288,400 |
| 11/12 | 1,700.0 | 1,728.5 | 1,700.0 | 1,713.0 | +20.5 | +1.2 | 381,300 |
| 11/11 | 1,718.0 | 1,722.0 | 1,681.5 | 1,692.5 | -38.0 | -2.2 | 769,500 |
| 11/8 | 1,765.5 | 1,768.0 | 1,719.0 | 1,730.5 | -39.0 | -2.2 | 384,500 |
| 11/7 | 1,758.0 | 1,771.0 | 1,745.5 | 1,769.5 | +33.5 | +1.9 | 474,700 |
| 11/6 | 1,740.0 | 1,752.5 | 1,726.5 | 1,736.0 | +5.5 | +0.3 | 431,400 |
| 11/5 | 1,723.0 | 1,730.5 | 1,715.0 | 1,730.5 | +22.5 | +1.3 | 302,200 |
| 11/1 | 1,723.0 | 1,725.5 | 1,701.0 | 1,708.0 | -30.5 | -1.8 | 318,500 |
| 10/31 | 1,728.5 | 1,740.0 | 1,720.0 | 1,738.5 | +20.0 | +1.2 | 339,600 |
| 10/30 | 1,727.0 | 1,728.5 | 1,716.5 | 1,718.5 | -0.5 | +0.0 | 1,050,400 |
| 10/29 | 1,715.0 | 1,722.0 | 1,710.5 | 1,719.0 | -3.0 | -0.2 | 254,400 |
| 10/28 | 1,700.0 | 1,724.5 | 1,693.0 | 1,722.0 | +21.5 | +1.3 | 266,100 |
| 10/25 | 1,709.0 | 1,711.0 | 1,692.5 | 1,700.5 | -7.5 | -0.4 | 265,400 |
| 10/24 | 1,715.0 | 1,715.0 | 1,695.5 | 1,708.0 | -7.0 | -0.4 | 285,200 |
| 10/23 | 1,714.0 | 1,730.5 | 1,711.0 | 1,715.0 | +6.5 | +0.4 | 216,400 |
| 10/22 | 1,723.0 | 1,726.5 | 1,705.0 | 1,708.5 | -18.0 | -1.0 | 340,300 |
| 10/21 | 1,722.5 | 1,730.0 | 1,718.0 | 1,726.5 | +6.5 | +0.4 | 216,400 |
| 10/18 | 1,712.0 | 1,721.0 | 1,708.5 | 1,720.0 | +4.5 | +0.3 | 377,800 |
| 10/17 | 1,728.0 | 1,734.5 | 1,713.5 | 1,715.5 | -13.0 | -0.8 | 226,100 |
| 10/16 | 1,717.0 | 1,738.0 | 1,706.0 | 1,728.5 | +8.5 | +0.5 | 326,800 |
| 10/15 | 1,741.0 | 1,746.0 | 1,715.0 | 1,720.0 | -16.5 | -1.0 | 589,200 |
| 10/11 | 1,753.0 | 1,755.0 | 1,736.5 | 1,736.5 | -28.0 | -1.6 | 318,800 |
| 10/10 | 1,772.0 | 1,778.0 | 1,759.0 | 1,764.5 | +3.5 | +0.2 | 178,200 |
| 10/9 | 1,782.0 | 1,788.5 | 1,757.5 | 1,761.0 | -19.0 | -1.1 | 275,900 |
| 10/8 | 1,781.0 | 1,792.5 | 1,774.0 | 1,780.0 | -18.0 | -1.0 | 228,600 |
▶︎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
