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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 1,818.0 | 1,832.5 | 1,805.5 | 1,826.0 | +4.5 | +0.3 | 306,400 |
| 11/29 | 1,821.5 | 1,834.5 | 1,813.5 | 1,821.5 | -14.5 | -0.8 | 190,600 |
| 11/28 | 1,843.0 | 1,849.0 | 1,832.5 | 1,836.0 | +3.5 | +0.2 | 378,800 |
| 11/27 | 1,832.0 | 1,852.0 | 1,828.5 | 1,832.5 | +14.5 | +0.8 | 436,500 |
| 11/24 | 1,789.0 | 1,822.5 | 1,785.0 | 1,818.0 | +43.0 | +2.4 | 346,300 |
| 11/22 | 1,748.5 | 1,789.5 | 1,746.0 | 1,775.0 | +32.0 | +1.8 | 294,800 |
| 11/21 | 1,750.0 | 1,759.5 | 1,729.0 | 1,743.0 | -15.0 | -0.9 | 326,600 |
| 11/20 | 1,805.5 | 1,811.0 | 1,758.0 | 1,758.0 | -47.0 | -2.6 | 240,900 |
| 11/17 | 1,785.0 | 1,807.0 | 1,777.0 | 1,805.0 | +9.5 | +0.5 | 210,600 |
| 11/16 | 1,787.0 | 1,807.5 | 1,780.0 | 1,795.5 | +8.5 | +0.5 | 284,600 |
| 11/15 | 1,802.5 | 1,806.0 | 1,775.0 | 1,787.0 | -16.0 | -0.9 | 294,000 |
| 11/14 | 1,778.5 | 1,809.0 | 1,775.5 | 1,803.0 | +19.0 | +1.1 | 415,100 |
| 11/13 | 1,848.5 | 1,878.0 | 1,778.0 | 1,784.0 | -14.5 | -0.8 | 527,900 |
| 11/10 | 1,794.5 | 1,807.0 | 1,769.5 | 1,798.5 | -8.5 | -0.5 | 496,000 |
| 11/9 | 1,794.5 | 1,818.0 | 1,781.0 | 1,807.0 | +12.5 | +0.7 | 510,700 |
| 11/8 | 1,805.0 | 1,833.5 | 1,772.5 | 1,794.5 | -44.5 | -2.4 | 998,900 |
| 11/7 | 1,780.0 | 1,849.0 | 1,780.0 | 1,839.0 | +84.5 | +4.8 | 1,351,500 |
| 11/6 | 1,763.0 | 1,764.0 | 1,745.5 | 1,754.5 | +36.5 | +2.1 | 440,700 |
| 11/2 | 1,755.0 | 1,764.5 | 1,717.5 | 1,718.0 | -18.5 | -1.1 | 476,200 |
| 11/1 | 1,700.5 | 1,739.0 | 1,691.0 | 1,736.5 | +58.0 | +3.5 | 649,700 |
| 10/31 | 1,693.5 | 1,698.0 | 1,646.0 | 1,678.5 | -2.5 | -0.2 | 524,600 |
| 10/30 | 1,690.0 | 1,692.5 | 1,662.0 | 1,681.0 | -32.5 | -1.9 | 2,421,400 |
| 10/27 | 1,691.0 | 1,716.0 | 1,680.0 | 1,713.5 | +39.0 | +2.3 | 427,200 |
| 10/26 | 1,659.0 | 1,677.0 | 1,659.0 | 1,674.5 | +0.5 | +0.0 | 407,800 |
| 10/25 | 1,678.0 | 1,689.0 | 1,669.5 | 1,674.0 | +14.0 | +0.8 | 336,400 |
| 10/24 | 1,658.0 | 1,667.0 | 1,627.0 | 1,660.0 | -11.0 | -0.7 | 296,200 |
| 10/23 | 1,660.0 | 1,683.5 | 1,658.0 | 1,671.0 | +7.5 | +0.5 | 278,200 |
| 10/20 | 1,675.0 | 1,683.5 | 1,651.0 | 1,663.5 | -17.0 | -1.0 | 245,800 |
| 10/19 | 1,679.5 | 1,687.0 | 1,672.0 | 1,680.5 | -21.5 | -1.3 | 274,500 |
| 10/18 | 1,716.0 | 1,717.0 | 1,687.0 | 1,702.0 | +2.5 | +0.2 | 262,100 |
▶︎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
