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) |
|---|---|---|---|---|---|---|---|
| 1/17 | 1,817.0 | 1,831.5 | 1,808.0 | 1,812.0 | -4.0 | -0.2 | 479,400 |
| 1/16 | 1,816.0 | 1,826.5 | 1,805.0 | 1,816.0 | +3.0 | +0.2 | 386,000 |
| 1/15 | 1,814.0 | 1,830.5 | 1,813.0 | 1,813.0 | +0.5 | +0.0 | 244,000 |
| 1/12 | 1,822.5 | 1,831.0 | 1,804.5 | 1,812.5 | -8.5 | -0.5 | 214,800 |
| 1/11 | 1,844.5 | 1,857.0 | 1,820.0 | 1,821.0 | -1.0 | -0.1 | 433,400 |
| 1/10 | 1,796.0 | 1,827.0 | 1,796.0 | 1,822.0 | +29.0 | +1.6 | 470,800 |
| 1/9 | 1,790.0 | 1,793.0 | 1,771.5 | 1,793.0 | +42.5 | +2.4 | 299,800 |
| 1/5 | 1,751.0 | 1,753.5 | 1,732.5 | 1,750.5 | +11.5 | +0.7 | 238,400 |
| 1/4 | 1,710.0 | 1,739.0 | 1,689.0 | 1,739.0 | +33.0 | +1.9 | 281,400 |
| 12/29 | 1,705.0 | 1,714.0 | 1,695.5 | 1,706.0 | +12.0 | +0.7 | 189,600 |
| 12/28 | 1,687.0 | 1,701.5 | 1,687.0 | 1,694.0 | +10.5 | +0.6 | 216,400 |
| 12/27 | 1,689.5 | 1,691.5 | 1,682.0 | 1,683.5 | 0 | 0.0 | 190,600 |
| 12/26 | 1,692.0 | 1,696.5 | 1,673.5 | 1,683.5 | +0.5 | +0.0 | 211,300 |
| 12/25 | 1,686.5 | 1,693.0 | 1,673.0 | 1,683.0 | +14.0 | +0.8 | 175,000 |
| 12/22 | 1,660.0 | 1,671.5 | 1,654.0 | 1,669.0 | +9.5 | +0.6 | 235,300 |
| 12/21 | 1,667.0 | 1,670.0 | 1,655.5 | 1,659.5 | -27.5 | -1.6 | 304,400 |
| 12/20 | 1,684.0 | 1,695.0 | 1,681.0 | 1,687.0 | +17.0 | +1.0 | 248,700 |
| 12/19 | 1,666.0 | 1,683.0 | 1,650.5 | 1,670.0 | -2.5 | -0.2 | 277,400 |
| 12/18 | 1,680.0 | 1,680.0 | 1,643.5 | 1,672.5 | -11.5 | -0.7 | 329,200 |
| 12/15 | 1,668.0 | 1,688.5 | 1,663.5 | 1,684.0 | +21.5 | +1.3 | 584,500 |
| 12/14 | 1,708.0 | 1,708.0 | 1,661.5 | 1,662.5 | -62.0 | -3.6 | 396,200 |
| 12/13 | 1,737.5 | 1,740.5 | 1,720.5 | 1,724.5 | -13.5 | -0.8 | 391,900 |
| 12/12 | 1,766.0 | 1,768.0 | 1,736.0 | 1,738.0 | -4.0 | -0.2 | 253,200 |
| 12/11 | 1,775.5 | 1,775.5 | 1,738.5 | 1,742.0 | +2.0 | +0.1 | 342,400 |
| 12/8 | 1,749.0 | 1,759.0 | 1,734.0 | 1,740.0 | -63.5 | -3.5 | 459,000 |
| 12/7 | 1,820.0 | 1,830.5 | 1,799.0 | 1,803.5 | -16.5 | -0.9 | 322,700 |
| 12/6 | 1,802.0 | 1,825.0 | 1,797.0 | 1,820.0 | +10.5 | +0.6 | 311,700 |
| 12/5 | 1,804.0 | 1,819.0 | 1,802.5 | 1,809.5 | +0.5 | +0.0 | 251,200 |
| 12/4 | 1,833.5 | 1,835.0 | 1,798.0 | 1,809.0 | -24.5 | -1.3 | 243,000 |
| 12/1 | 1,834.5 | 1,843.0 | 1,827.5 | 1,833.5 | +7.5 | +0.4 | 321,500 |
▶︎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
