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
(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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,861.5 | 1,873.0 | 1,840.5 | 1,872.5 | +0.5 | +0.0 | 299,800 |
| 5/29 | 1,870.0 | 1,889.5 | 1,864.0 | 1,872.0 | -16.5 | -0.9 | 342,700 |
| 5/28 | 1,860.0 | 1,891.0 | 1,856.5 | 1,888.5 | +27.5 | +1.5 | 272,900 |
| 5/27 | 1,867.0 | 1,871.5 | 1,842.0 | 1,861.0 | +16.0 | +0.9 | 246,300 |
| 5/24 | 1,831.0 | 1,845.0 | 1,827.0 | 1,845.0 | +8.0 | +0.4 | 283,000 |
| 5/23 | 1,815.0 | 1,837.0 | 1,812.0 | 1,837.0 | +19.5 | +1.1 | 447,500 |
| 5/22 | 1,821.5 | 1,831.5 | 1,812.5 | 1,817.5 | +6.5 | +0.4 | 334,800 |
| 5/21 | 1,817.0 | 1,829.0 | 1,809.0 | 1,811.0 | +6.0 | +0.3 | 287,000 |
| 5/20 | 1,803.5 | 1,817.0 | 1,797.0 | 1,805.0 | +13.0 | +0.7 | 206,700 |
| 5/17 | 1,770.5 | 1,793.5 | 1,768.5 | 1,792.0 | +17.0 | +1.0 | 269,800 |
| 5/16 | 1,771.5 | 1,782.0 | 1,762.0 | 1,775.0 | 0 | 0.0 | 429,500 |
| 5/15 | 1,780.0 | 1,811.0 | 1,774.0 | 1,775.0 | -14.0 | -0.8 | 466,300 |
| 5/14 | 1,767.0 | 1,803.0 | 1,763.0 | 1,789.0 | +46.0 | +2.6 | 629,100 |
| 5/13 | 1,775.0 | 1,786.5 | 1,740.0 | 1,743.0 | -193.5 | -10.0 | 1,298,800 |
| 5/10 | 1,924.0 | 1,949.0 | 1,917.5 | 1,936.5 | +12.5 | +0.7 | 319,100 |
| 5/9 | 1,917.5 | 1,946.0 | 1,912.5 | 1,924.0 | +6.5 | +0.3 | 225,900 |
| 5/8 | 1,927.0 | 1,939.0 | 1,909.5 | 1,917.5 | -9.5 | -0.5 | 297,700 |
| 5/7 | 1,922.5 | 1,939.0 | 1,913.5 | 1,927.0 | +4.5 | +0.2 | 258,000 |
| 5/2 | 1,922.5 | 1,929.0 | 1,907.5 | 1,922.5 | +1.5 | +0.1 | 148,800 |
| 5/1 | 1,936.0 | 1,939.5 | 1,913.5 | 1,921.0 | -21.5 | -1.1 | 240,700 |
| 4/30 | 1,926.5 | 1,944.5 | 1,910.0 | 1,942.5 | +45.0 | +2.4 | 291,500 |
| 4/26 | 1,900.0 | 1,911.0 | 1,876.0 | 1,897.5 | -7.0 | -0.4 | 340,700 |
| 4/25 | 1,906.0 | 1,933.0 | 1,902.0 | 1,904.5 | -36.5 | -1.9 | 157,500 |
| 4/24 | 1,920.0 | 1,949.5 | 1,912.0 | 1,941.0 | +26.0 | +1.4 | 234,700 |
| 4/23 | 1,935.0 | 1,939.0 | 1,910.5 | 1,915.0 | -21.5 | -1.1 | 195,000 |
| 4/22 | 1,927.0 | 1,945.0 | 1,923.5 | 1,936.5 | +47.5 | +2.5 | 205,000 |
| 4/19 | 1,917.5 | 1,920.5 | 1,873.5 | 1,889.0 | -40.0 | -2.1 | 240,300 |
| 4/18 | 1,911.5 | 1,940.5 | 1,904.0 | 1,929.0 | +22.0 | +1.2 | 175,900 |
| 4/17 | 1,930.0 | 1,933.5 | 1,891.5 | 1,907.0 | -22.5 | -1.2 | 200,300 |
| 4/16 | 1,954.0 | 1,956.5 | 1,924.0 | 1,929.5 | -25.0 | -1.3 | 195,700 |
▶︎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
