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
取引時間外
(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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 1,721.0 | 1,721.5 | 1,701.5 | 1,704.0 | -3.5 | -0.2 | 355,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 1,706.5 | 1,719.0 | 1,683.0 | 1,699.5 | +9.0 | +0.5 | 276,800 |
| 10/16 | 1,700.0 | 1,707.0 | 1,683.5 | 1,690.5 | -2.0 | -0.1 | 365,100 |
| 10/13 | 1,690.0 | 1,714.5 | 1,685.0 | 1,692.5 | -20.0 | -1.2 | 355,900 |
| 10/12 | 1,702.5 | 1,717.5 | 1,698.5 | 1,712.5 | +16.0 | +0.9 | 406,100 |
| 10/11 | 1,699.0 | 1,709.5 | 1,690.0 | 1,696.5 | +11.5 | +0.7 | 423,600 |
| 10/10 | 1,659.5 | 1,698.0 | 1,659.5 | 1,685.0 | +39.0 | +2.4 | 479,100 |
| 10/6 | 1,638.5 | 1,655.5 | 1,626.0 | 1,646.0 | +8.0 | +0.5 | 291,200 |
| 10/5 | 1,612.0 | 1,644.0 | 1,608.5 | 1,638.0 | +42.0 | +2.6 | 421,300 |
| 10/4 | 1,597.0 | 1,617.5 | 1,588.5 | 1,596.0 | -31.5 | -1.9 | 631,100 |
| 10/3 | 1,680.0 | 1,699.0 | 1,619.0 | 1,627.5 | -76.0 | -4.5 | 621,800 |
| 10/2 | 1,723.5 | 1,739.0 | 1,701.0 | 1,703.5 | +7.5 | +0.4 | 292,600 |
| 9/29 | 1,735.0 | 1,741.5 | 1,690.0 | 1,696.0 | -36.0 | -2.1 | 413,600 |
| 9/28 | 1,736.0 | 1,754.5 | 1,728.5 | 1,732.0 | -47.0 | -2.6 | 434,100 |
| 9/27 | 1,746.5 | 1,779.0 | 1,735.0 | 1,779.0 | +18.0 | +1.0 | 376,200 |
| 9/26 | 1,777.5 | 1,777.5 | 1,754.5 | 1,761.0 | -20.0 | -1.1 | 401,300 |
| 9/25 | 1,759.5 | 1,790.5 | 1,755.5 | 1,781.0 | +37.0 | +2.1 | 375,000 |
| 9/22 | 1,755.0 | 1,755.0 | 1,729.0 | 1,744.0 | -16.0 | -0.9 | 450,000 |
| 9/21 | 1,780.0 | 1,789.5 | 1,756.0 | 1,760.0 | -14.0 | -0.8 | 401,700 |
| 9/20 | 1,792.5 | 1,796.0 | 1,773.5 | 1,774.0 | -11.5 | -0.6 | 452,300 |
| 9/19 | 1,770.0 | 1,785.5 | 1,763.5 | 1,785.5 | +7.5 | +0.4 | 417,600 |
| 9/15 | 1,786.0 | 1,799.0 | 1,774.5 | 1,778.0 | +5.0 | +0.3 | 742,100 |
| 9/14 | 1,780.0 | 1,783.5 | 1,761.0 | 1,773.0 | -1.5 | -0.1 | 282,500 |
| 9/13 | 1,770.5 | 1,778.0 | 1,762.5 | 1,774.5 | +4.0 | +0.2 | 338,100 |
| 9/12 | 1,734.0 | 1,773.5 | 1,734.0 | 1,770.5 | +51.5 | +3.0 | 439,600 |
| 9/11 | 1,741.5 | 1,743.0 | 1,709.0 | 1,719.0 | -9.0 | -0.5 | 454,700 |
| 9/8 | 1,742.5 | 1,754.0 | 1,723.5 | 1,728.0 | -31.5 | -1.8 | 428,900 |
| 9/7 | 1,760.0 | 1,770.0 | 1,753.5 | 1,759.5 | +6.5 | +0.4 | 484,900 |
| 9/6 | 1,744.0 | 1,763.5 | 1,743.0 | 1,753.0 | +9.0 | +0.5 | 321,500 |
| 9/5 | 1,752.5 | 1,752.5 | 1,731.5 | 1,744.0 | -1.0 | -0.1 | 254,900 |
| 9/4 | 1,730.5 | 1,745.0 | 1,727.5 | 1,745.0 | +16.0 | +0.9 | 392,400 |
▶︎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
