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
1,712.4
円
(13:23)
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 | 1,711.5 | +4.0 | +0.2 | 93,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,862.5 | 1,862.5 | 1,837.5 | 1,840.0 | -35.5 | -1.9 | 325,500 |
| 8/23 | 1,868.0 | 1,884.0 | 1,859.0 | 1,875.5 | +7.5 | +0.4 | 141,400 |
| 8/22 | 1,855.0 | 1,868.5 | 1,850.0 | 1,868.0 | +1.5 | +0.1 | 124,700 |
| 8/21 | 1,850.5 | 1,870.5 | 1,850.5 | 1,866.5 | -8.5 | -0.5 | 152,600 |
| 8/20 | 1,856.5 | 1,875.0 | 1,845.0 | 1,875.0 | +38.5 | +2.1 | 226,000 |
| 8/19 | 1,868.0 | 1,883.5 | 1,826.0 | 1,836.5 | -31.5 | -1.7 | 278,700 |
| 8/16 | 1,890.0 | 1,895.5 | 1,854.0 | 1,868.0 | +3.0 | +0.2 | 239,200 |
| 8/15 | 1,841.0 | 1,870.5 | 1,840.0 | 1,865.0 | +33.0 | +1.8 | 229,200 |
| 8/14 | 1,807.5 | 1,835.0 | 1,805.0 | 1,832.0 | +24.5 | +1.4 | 326,500 |
| 8/13 | 1,822.5 | 1,830.0 | 1,771.0 | 1,807.5 | +6.0 | +0.3 | 452,700 |
| 8/9 | 1,830.0 | 1,830.0 | 1,777.0 | 1,801.5 | +4.5 | +0.3 | 339,100 |
| 8/8 | 1,792.0 | 1,831.0 | 1,792.0 | 1,797.0 | +1.5 | +0.1 | 237,800 |
| 8/7 | 1,788.0 | 1,847.5 | 1,772.0 | 1,795.5 | -13.0 | -0.7 | 362,300 |
| 8/6 | 1,810.5 | 1,863.0 | 1,772.5 | 1,808.5 | +148.0 | +8.9 | 425,700 |
| 8/5 | 1,765.0 | 1,775.0 | 1,651.0 | 1,660.5 | -208.5 | -11.2 | 614,800 |
| 8/2 | 1,894.0 | 1,900.5 | 1,843.5 | 1,869.0 | -87.5 | -4.5 | 466,900 |
| 8/1 | 1,972.5 | 1,995.0 | 1,936.0 | 1,956.5 | -54.0 | -2.7 | 382,600 |
| 7/31 | 1,981.5 | 2,013.5 | 1,971.0 | 2,010.5 | +27.5 | +1.4 | 769,500 |
| 7/30 | 1,980.0 | 1,990.0 | 1,974.0 | 1,983.0 | +3.5 | +0.2 | 317,800 |
| 7/29 | 1,971.0 | 1,989.5 | 1,961.5 | 1,979.5 | +31.0 | +1.6 | 233,100 |
| 7/26 | 1,941.0 | 1,971.0 | 1,941.0 | 1,948.5 | +11.5 | +0.6 | 348,400 |
| 7/25 | 1,925.0 | 1,943.0 | 1,914.0 | 1,937.0 | -2.0 | -0.1 | 331,800 |
| 7/24 | 1,955.0 | 1,964.0 | 1,935.0 | 1,939.0 | -25.0 | -1.3 | 201,100 |
| 7/23 | 1,953.5 | 1,973.5 | 1,952.0 | 1,964.0 | +17.0 | +0.9 | 253,900 |
| 7/22 | 1,958.0 | 1,959.5 | 1,947.0 | 1,947.0 | -17.0 | -0.9 | 202,900 |
| 7/19 | 1,962.0 | 1,969.0 | 1,949.5 | 1,964.0 | +1.0 | +0.1 | 218,300 |
| 7/18 | 1,975.0 | 1,985.5 | 1,963.0 | 1,963.0 | -19.5 | -1.0 | 258,600 |
| 7/17 | 1,983.0 | 1,995.5 | 1,980.0 | 1,982.5 | +4.5 | +0.2 | 177,200 |
| 7/16 | 1,979.0 | 1,990.0 | 1,978.0 | 1,978.0 | +9.5 | +0.5 | 201,000 |
| 7/12 | 1,970.0 | 1,976.5 | 1,966.0 | 1,968.5 | +2.5 | +0.1 | 191,500 |
▶︎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
