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
1,703.2
円
(10:55)
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 | 1,705.5 | -2.0 | -0.1 | 67,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 1,801.5 | 1,802.0 | 1,786.0 | 1,798.0 | +16.0 | +0.9 | 302,200 |
| 10/4 | 1,778.0 | 1,782.0 | 1,765.5 | 1,782.0 | +13.5 | +0.8 | 308,600 |
| 10/3 | 1,785.0 | 1,786.5 | 1,761.0 | 1,768.5 | +8.0 | +0.5 | 250,500 |
| 10/2 | 1,747.5 | 1,767.5 | 1,746.5 | 1,760.5 | +3.0 | +0.2 | 396,800 |
| 10/1 | 1,755.5 | 1,770.0 | 1,743.0 | 1,757.5 | +14.0 | +0.8 | 328,200 |
| 9/30 | 1,731.0 | 1,757.5 | 1,722.5 | 1,743.5 | -27.5 | -1.6 | 355,300 |
| 9/27 | 1,753.0 | 1,776.5 | 1,749.0 | 1,771.0 | -22.0 | -1.2 | 260,400 |
| 9/26 | 1,781.5 | 1,793.0 | 1,771.5 | 1,793.0 | +20.0 | +1.1 | 417,100 |
| 9/25 | 1,763.0 | 1,779.0 | 1,756.5 | 1,773.0 | +6.5 | +0.4 | 291,900 |
| 9/24 | 1,780.0 | 1,787.0 | 1,766.5 | 1,766.5 | +10.5 | +0.6 | 271,500 |
| 9/20 | 1,782.5 | 1,783.5 | 1,748.5 | 1,756.0 | -6.0 | -0.3 | 1,591,500 |
| 9/19 | 1,784.0 | 1,789.5 | 1,760.0 | 1,762.0 | +3.5 | +0.2 | 362,500 |
| 9/18 | 1,751.0 | 1,760.0 | 1,735.0 | 1,758.5 | +23.5 | +1.4 | 310,700 |
| 9/17 | 1,743.0 | 1,756.5 | 1,713.0 | 1,735.0 | +2.0 | +0.1 | 340,900 |
| 9/13 | 1,742.0 | 1,747.0 | 1,728.5 | 1,733.0 | -33.5 | -1.9 | 382,600 |
| 9/12 | 1,768.0 | 1,775.0 | 1,750.5 | 1,766.5 | +31.5 | +1.8 | 330,700 |
| 9/11 | 1,766.0 | 1,776.5 | 1,712.5 | 1,735.0 | -69.0 | -3.8 | 540,700 |
| 9/10 | 1,801.0 | 1,815.0 | 1,787.5 | 1,804.0 | -2.5 | -0.1 | 381,300 |
| 9/9 | 1,788.5 | 1,807.5 | 1,769.0 | 1,806.5 | -7.5 | -0.4 | 337,900 |
| 9/6 | 1,818.0 | 1,825.0 | 1,802.5 | 1,814.0 | -4.0 | -0.2 | 271,500 |
| 9/5 | 1,820.0 | 1,836.5 | 1,804.0 | 1,818.0 | -23.0 | -1.3 | 355,300 |
| 9/4 | 1,837.0 | 1,851.5 | 1,832.0 | 1,841.0 | -28.0 | -1.5 | 306,000 |
| 9/3 | 1,861.0 | 1,869.0 | 1,856.0 | 1,869.0 | +5.0 | +0.3 | 164,200 |
| 9/2 | 1,893.0 | 1,893.0 | 1,850.0 | 1,864.0 | +11.0 | +0.6 | 276,400 |
| 8/30 | 1,848.0 | 1,862.5 | 1,843.0 | 1,853.0 | +1.0 | +0.1 | 355,300 |
| 8/29 | 1,860.0 | 1,864.0 | 1,841.0 | 1,852.0 | -12.0 | -0.6 | 261,600 |
| 8/28 | 1,849.0 | 1,864.0 | 1,842.5 | 1,864.0 | +8.0 | +0.4 | 216,100 |
| 8/27 | 1,857.5 | 1,861.5 | 1,846.5 | 1,856.0 | +16.0 | +0.9 | 257,300 |
▶︎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
