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
1,706.4
円
(15:07)
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 | 1,705.0 | -2.5 | -0.2 | 132,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/11 | 1,969.0 | 1,978.0 | 1,955.5 | 1,966.0 | +11.5 | +0.6 | 323,800 |
| 7/10 | 1,927.0 | 1,954.5 | 1,927.0 | 1,954.5 | +27.5 | +1.4 | 268,400 |
| 7/9 | 1,922.5 | 1,934.0 | 1,913.0 | 1,927.0 | +12.5 | +0.7 | 197,800 |
| 7/8 | 1,915.0 | 1,929.0 | 1,905.0 | 1,914.5 | -1.0 | -0.1 | 186,700 |
| 7/5 | 1,943.0 | 1,947.0 | 1,912.5 | 1,915.5 | -26.5 | -1.4 | 224,600 |
| 7/4 | 1,935.0 | 1,946.0 | 1,926.0 | 1,942.0 | +7.0 | +0.4 | 148,400 |
| 7/3 | 1,911.0 | 1,939.5 | 1,907.0 | 1,935.0 | +24.0 | +1.3 | 262,600 |
| 7/2 | 1,912.5 | 1,918.0 | 1,898.5 | 1,911.0 | -14.0 | -0.7 | 283,300 |
| 7/1 | 1,921.5 | 1,934.0 | 1,909.5 | 1,925.0 | +19.5 | +1.0 | 261,800 |
| 6/28 | 1,915.0 | 1,916.0 | 1,895.5 | 1,905.5 | +2.5 | +0.1 | 240,800 |
| 6/27 | 1,905.0 | 1,917.0 | 1,898.5 | 1,903.0 | -2.0 | -0.1 | 192,900 |
| 6/26 | 1,923.0 | 1,930.0 | 1,904.5 | 1,905.0 | -18.0 | -0.9 | 265,900 |
| 6/25 | 1,900.0 | 1,933.0 | 1,897.0 | 1,923.0 | +41.5 | +2.2 | 388,300 |
| 6/24 | 1,864.0 | 1,895.5 | 1,852.0 | 1,881.5 | +41.5 | +2.3 | 401,100 |
| 6/21 | 1,867.5 | 1,875.5 | 1,840.0 | 1,840.0 | -23.0 | -1.2 | 615,000 |
| 6/20 | 1,860.0 | 1,869.0 | 1,849.5 | 1,863.0 | +6.0 | +0.3 | 238,700 |
| 6/19 | 1,861.5 | 1,870.0 | 1,853.5 | 1,857.0 | -4.5 | -0.2 | 199,800 |
| 6/18 | 1,861.0 | 1,880.5 | 1,854.5 | 1,861.5 | +12.0 | +0.7 | 317,900 |
| 6/17 | 1,859.0 | 1,860.0 | 1,833.0 | 1,849.5 | -19.0 | -1.0 | 373,900 |
| 6/14 | 1,844.0 | 1,870.0 | 1,837.0 | 1,868.5 | +8.5 | +0.5 | 355,200 |
| 6/13 | 1,868.5 | 1,870.0 | 1,856.0 | 1,860.0 | -6.0 | -0.3 | 262,800 |
| 6/12 | 1,865.0 | 1,871.0 | 1,850.0 | 1,866.0 | +21.0 | +1.1 | 318,100 |
| 6/11 | 1,869.5 | 1,869.5 | 1,841.5 | 1,845.0 | -24.5 | -1.3 | 306,700 |
| 6/10 | 1,851.0 | 1,875.5 | 1,851.0 | 1,869.5 | +27.5 | +1.5 | 335,100 |
| 6/7 | 1,834.5 | 1,847.0 | 1,830.0 | 1,842.0 | +11.5 | +0.6 | 228,800 |
| 6/6 | 1,846.0 | 1,849.0 | 1,821.0 | 1,830.5 | -6.0 | -0.3 | 231,400 |
| 6/5 | 1,837.5 | 1,847.5 | 1,828.5 | 1,836.5 | -29.0 | -1.6 | 293,200 |
| 6/4 | 1,855.5 | 1,871.0 | 1,846.0 | 1,865.5 | -11.0 | -0.6 | 330,600 |
| 6/3 | 1,883.0 | 1,909.5 | 1,873.5 | 1,876.5 | +2.5 | +0.1 | 311,300 |
| 5/31 | 1,873.0 | 1,887.5 | 1,851.0 | 1,874.0 | +1.5 | +0.1 | 639,400 |
▶︎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
