決算new！
2024/05/10 発表
今期最終は17％増益、10円増配へ
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
2,000
円
取引時間外
(15:51)
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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 1,924.0 | 1,949.0 | 1,917.5 | 1,936.5 | +12.5 | +0.7 | 319,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,949.0 | 1,956.0 | 1,911.0 | 1,923.5 | -5.5 | -0.3 | 238,600 |
| 3/12 | 1,901.5 | 1,929.0 | 1,883.0 | 1,929.0 | +25.5 | +1.3 | 303,500 |
| 3/11 | 1,930.0 | 1,930.5 | 1,885.0 | 1,903.5 | -45.0 | -2.3 | 339,200 |
| 3/8 | 1,920.0 | 1,956.0 | 1,915.0 | 1,948.5 | +20.0 | +1.0 | 307,500 |
| 3/7 | 1,950.0 | 1,958.0 | 1,911.0 | 1,928.5 | -8.0 | -0.4 | 423,900 |
| 3/6 | 1,920.0 | 1,938.5 | 1,912.0 | 1,936.5 | +26.0 | +1.4 | 310,600 |
| 3/5 | 1,920.0 | 1,925.0 | 1,898.0 | 1,910.5 | -22.0 | -1.1 | 270,300 |
| 3/4 | 1,944.5 | 1,945.0 | 1,922.0 | 1,932.5 | -23.5 | -1.2 | 271,000 |
| 3/1 | 1,928.5 | 1,965.0 | 1,928.0 | 1,956.0 | +19.0 | +1.0 | 235,300 |
| 2/29 | 1,955.0 | 1,955.0 | 1,926.0 | 1,937.0 | -4.0 | -0.2 | 308,800 |
| 2/28 | 1,960.5 | 1,973.0 | 1,938.0 | 1,941.0 | -17.0 | -0.9 | 241,400 |
| 2/27 | 1,970.0 | 1,985.0 | 1,954.0 | 1,958.0 | -1.5 | -0.1 | 151,600 |
| 2/26 | 1,970.0 | 1,982.0 | 1,956.0 | 1,959.5 | -10.0 | -0.5 | 237,100 |
| 2/22 | 1,968.0 | 1,981.5 | 1,952.5 | 1,969.5 | +12.5 | +0.6 | 170,600 |
| 2/21 | 1,950.0 | 1,959.0 | 1,936.0 | 1,957.0 | -4.5 | -0.2 | 160,800 |
| 2/20 | 1,950.0 | 1,967.5 | 1,950.0 | 1,961.5 | +12.0 | +0.6 | 172,500 |
| 2/19 | 1,963.0 | 1,971.0 | 1,938.0 | 1,949.5 | -20.5 | -1.0 | 245,400 |
| 2/16 | 1,960.0 | 1,972.0 | 1,943.0 | 1,970.0 | +27.0 | +1.4 | 222,100 |
| 2/15 | 1,962.0 | 1,967.5 | 1,915.0 | 1,943.0 | -1.5 | -0.1 | 378,900 |
| 2/14 | 1,980.0 | 1,986.0 | 1,930.5 | 1,944.5 | -41.0 | -2.1 | 342,100 |
| 2/13 | 1,903.5 | 1,989.0 | 1,903.0 | 1,985.5 | +81.0 | +4.3 | 730,400 |
| 2/9 | 1,915.0 | 1,916.5 | 1,895.5 | 1,904.5 | -20.0 | -1.0 | 425,400 |
| 2/8 | 1,936.0 | 1,946.5 | 1,920.0 | 1,924.5 | -9.5 | -0.5 | 280,900 |
▶︎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