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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/7 | 1,910.0 | 1,951.0 | 1,910.0 | 1,934.0 | +18.0 | +0.9 | 234,600 |
| 2/6 | 1,917.5 | 1,923.0 | 1,901.0 | 1,916.0 | -14.0 | -0.7 | 237,000 |
| 2/5 | 1,919.0 | 1,945.0 | 1,914.5 | 1,930.0 | +44.0 | +2.3 | 340,200 |
| 2/2 | 1,898.0 | 1,898.0 | 1,869.0 | 1,886.0 | -14.0 | -0.7 | 212,400 |
| 2/1 | 1,885.0 | 1,906.0 | 1,883.5 | 1,900.0 | +19.0 | +1.0 | 363,300 |
| 1/31 | 1,860.0 | 1,882.5 | 1,860.0 | 1,881.0 | +13.5 | +0.7 | 344,000 |
| 1/30 | 1,855.0 | 1,877.5 | 1,850.5 | 1,867.5 | +6.5 | +0.4 | 353,600 |
| 1/29 | 1,859.0 | 1,880.0 | 1,853.5 | 1,861.0 | +14.0 | +0.8 | 351,300 |
| 1/26 | 1,845.0 | 1,865.0 | 1,837.5 | 1,847.0 | +1.5 | +0.1 | 451,700 |
| 1/25 | 1,817.5 | 1,845.5 | 1,813.5 | 1,845.5 | +19.5 | +1.1 | 456,900 |
| 1/24 | 1,819.0 | 1,826.5 | 1,813.0 | 1,826.0 | +7.5 | +0.4 | 543,200 |
| 1/23 | 1,840.0 | 1,846.0 | 1,815.5 | 1,818.5 | -21.5 | -1.2 | 375,300 |
| 1/22 | 1,840.0 | 1,845.5 | 1,834.5 | 1,840.0 | +25.0 | +1.4 | 299,900 |
| 1/19 | 1,828.0 | 1,833.0 | 1,805.5 | 1,815.0 | -9.0 | -0.5 | 378,000 |
| 1/18 | 1,817.0 | 1,826.5 | 1,813.5 | 1,824.0 | +12.0 | +0.7 | 371,500 |
▶︎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
