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) |
|---|---|---|---|---|---|---|---|
| 4/15 | 1,950.0 | 1,961.5 | 1,938.5 | 1,954.5 | -10.5 | -0.5 | 127,700 |
| 4/12 | 1,973.0 | 1,982.0 | 1,965.0 | 1,965.0 | -2.5 | -0.1 | 155,900 |
| 4/11 | 1,953.0 | 1,969.0 | 1,937.0 | 1,967.5 | -12.0 | -0.6 | 285,500 |
| 4/10 | 1,986.5 | 1,994.5 | 1,973.5 | 1,979.5 | -17.5 | -0.9 | 325,100 |
| 4/9 | 2,000.0 | 2,022.0 | 1,992.5 | 1,997.0 | -1.0 | -0.1 | 206,400 |
| 4/8 | 1,981.0 | 1,998.0 | 1,961.5 | 1,998.0 | +39.0 | +2.0 | 233,900 |
| 4/5 | 1,956.5 | 1,968.5 | 1,942.5 | 1,959.0 | -2.0 | -0.1 | 153,200 |
| 4/4 | 1,990.0 | 2,006.5 | 1,956.5 | 1,961.0 | -8.5 | -0.4 | 308,200 |
| 4/3 | 1,951.0 | 1,984.5 | 1,949.5 | 1,969.5 | +17.5 | +0.9 | 343,000 |
| 4/2 | 1,975.5 | 1,975.5 | 1,946.0 | 1,952.0 | -25.5 | -1.3 | 254,600 |
| 4/1 | 2,011.0 | 2,035.0 | 1,961.0 | 1,977.5 | -33.0 | -1.6 | 386,000 |
| 3/29 | 1,935.0 | 2,018.5 | 1,935.0 | 2,010.5 | +92.5 | +4.8 | 461,700 |
| 3/28 | 1,970.0 | 1,972.0 | 1,910.5 | 1,918.0 | -92.5 | -4.6 | 386,300 |
| 3/27 | 2,015.0 | 2,033.0 | 2,009.5 | 2,010.5 | +9.5 | +0.5 | 548,600 |
| 3/26 | 2,027.5 | 2,027.5 | 2,001.0 | 2,001.0 | -20.5 | -1.0 | 358,600 |
| 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 |
▶︎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
