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
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 |
|---|---|
| 2,060.5 (24/03/22) | 1,588.5 (23/10/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,060.5 (24/03/22) | 1,689.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,900.0 | 1,911.0 | 1,876.0 | 1,897.5 | -7.0 | -0.4 | 340,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,906.0 | 1,933.0 | 1,902.0 | 1,904.5 | -36.5 | -1.9 | 157,500 |
| 4/24 | 1,920.0 | 1,949.5 | 1,912.0 | 1,941.0 | +26.0 | +1.4 | 234,700 |
| 4/23 | 1,935.0 | 1,939.0 | 1,910.5 | 1,915.0 | -21.5 | -1.1 | 195,000 |
| 4/22 | 1,927.0 | 1,945.0 | 1,923.5 | 1,936.5 | +47.5 | +2.5 | 205,000 |
| 4/19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889.0 | -40.0 | -2.1 | 240,300 |
| 4/18 | 1,911.5 | 1,940.5 | 1,904.0 | 1,929.0 | +22.0 | +1.2 | 175,900 |
| 4/17 | 1,930.0 | 1,933.5 | 1,891.5 | 1,907.0 | -22.5 | -1.2 | 200,300 |
| 4/16 | 1,954.0 | 1,956.5 | 1,924.0 | 1,929.5 | -25.0 | -1.3 | 195,700 |
| 4/15 | 1,950.0 | 1,961.5 | 1,938.5 | 1,954.5 | -10.5 | -0.5 | 127,700 |
| 4/12 | 1,973.0 | 1,982.0 | 1,965.0 | 1,965.0 | -2.5 | -0.1 | 155,900 |
| 4/11 | 1,953.0 | 1,969.0 | 1,937.0 | 1,967.5 | -12.0 | -0.6 | 285,500 |
| 4/10 | 1,986.5 | 1,994.5 | 1,973.5 | 1,979.5 | -17.5 | -0.9 | 325,100 |
| 4/9 | 2,000.0 | 2,022.0 | 1,992.5 | 1,997.0 | -1.0 | -0.1 | 206,400 |
| 4/8 | 1,981.0 | 1,998.0 | 1,961.5 | 1,998.0 | +39.0 | +2.0 | 233,900 |
| 4/5 | 1,956.5 | 1,968.5 | 1,942.5 | 1,959.0 | -2.0 | -0.1 | 153,200 |
| 4/4 | 1,990.0 | 2,006.5 | 1,956.5 | 1,961.0 | -8.5 | -0.4 | 308,200 |
| 4/3 | 1,951.0 | 1,984.5 | 1,949.5 | 1,969.5 | +17.5 | +0.9 | 343,000 |
| 4/2 | 1,975.5 | 1,975.5 | 1,946.0 | 1,952.0 | -25.5 | -1.3 | 254,600 |
| 4/1 | 2,011.0 | 2,035.0 | 1,961.0 | 1,977.5 | -33.0 | -1.6 | 386,000 |
| 3/29 | 1,935.0 | 2,018.5 | 1,935.0 | 2,010.5 | +92.5 | +4.8 | 461,700 |
| 3/28 | 1,970.0 | 1,972.0 | 1,910.5 | 1,918.0 | -92.5 | -4.6 | 386,300 |
| 3/27 | 2,015.0 | 2,033.0 | 2,009.5 | 2,010.5 | +9.5 | +0.5 | 548,600 |
| 3/26 | 2,027.5 | 2,027.5 | 2,001.0 | 2,001.0 | -20.5 | -1.0 | 358,600 |
| 3/25 | 2,042.5 | 2,051.0 | 2,021.0 | 2,021.5 | -30.0 | -1.5 | 343,400 |
| 3/22 | 2,048.0 | 2,060.5 | 2,027.5 | 2,051.5 | +18.0 | +0.9 | 377,900 |
| 3/21 | 2,033.0 | 2,045.0 | 2,011.0 | 2,033.5 | +32.5 | +1.6 | 427,100 |
| 3/19 | 1,979.5 | 2,010.0 | 1,977.5 | 2,001.0 | +29.0 | +1.5 | 362,000 |
| 3/18 | 1,969.0 | 1,993.5 | 1,962.0 | 1,972.0 | +43.0 | +2.2 | 389,500 |
| 3/15 | 1,925.0 | 1,946.0 | 1,909.0 | 1,929.0 | +5.5 | +0.3 | 820,800 |
| 3/14 | 1,920.0 | 1,927.5 | 1,910.0 | 1,923.5 | 0 | 0.0 | 350,700 |
▶︎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