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
1,743
円
(19:43)
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 (24/12/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,060.5 (24/03/22) | 1,643.5 (24/12/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,765.0 | 1,773.5 | 1,719.5 | 1,747.5 | -14.5 | -0.8 | 2,456,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,799.0 | 1,802.0 | 1,710.0 | 1,762.0 | -35.0 | -2.0 | 3,674,300 |
| 24/12 | 1,656.0 | 1,813.0 | 1,643.5 | 1,797.0 | +145.0 | +8.8 | 6,364,400 |
| 24/11 | 1,723.0 | 1,771.0 | 1,644.0 | 1,652.0 | -86.5 | -5.0 | 7,066,000 |
| 24/10 | 1,755.5 | 1,802.0 | 1,692.5 | 1,738.5 | -5.0 | -0.3 | 7,341,900 |
| 24/09 | 1,893.0 | 1,893.0 | 1,712.5 | 1,743.5 | -109.5 | -5.9 | 7,548,400 |
| 24/08 | 1,972.5 | 1,995.0 | 1,651.0 | 1,853.0 | -157.5 | -7.8 | 6,416,000 |
| 24/07 | 1,921.5 | 2,013.5 | 1,898.5 | 2,010.5 | +105.0 | +5.5 | 5,862,500 |
| 24/06 | 1,883.0 | 1,933.0 | 1,821.0 | 1,905.5 | +31.5 | +1.7 | 6,207,500 |
| 24/05 | 1,936.0 | 1,949.0 | 1,740.0 | 1,874.0 | -68.5 | -3.5 | 7,943,800 |
| 24/04 | 2,011.0 | 2,035.0 | 1,873.5 | 1,942.5 | -68.0 | -3.4 | 5,016,100 |
| 24/03 | 1,928.5 | 2,060.5 | 1,883.0 | 2,010.5 | +73.5 | +3.8 | 7,526,500 |
| 24/02 | 1,885.0 | 1,989.0 | 1,869.0 | 1,937.0 | +56.0 | +3.0 | 5,455,500 |
| 24/01 | 1,710.0 | 1,882.5 | 1,689.0 | 1,881.0 | +175.0 | +10.3 | 6,973,400 |
| 23/12 | 1,834.5 | 1,843.0 | 1,643.5 | 1,706.0 | -120.0 | -6.6 | 6,255,200 |
| 23/11 | 1,700.5 | 1,878.0 | 1,691.0 | 1,826.0 | +147.5 | +8.8 | 9,176,800 |
| 23/10 | 1,723.5 | 1,739.0 | 1,588.5 | 1,678.5 | -17.5 | -1.0 | 10,038,800 |
| 23/09 | 1,720.0 | 1,799.0 | 1,690.0 | 1,696.0 | -28.0 | -1.6 | 8,346,900 |
| 23/08 | 1,835.0 | 1,886.5 | 1,691.5 | 1,724.0 | -111.0 | -6.1 | 9,866,000 |
| 23/07 | 1,830.5 | 1,860.5 | 1,715.0 | 1,835.0 | +21.0 | +1.2 | 6,626,600 |
| 23/06 | 1,746.0 | 1,943.0 | 1,742.0 | 1,814.0 | +75.0 | +4.3 | 9,346,300 |
| 23/05 | 1,860.0 | 1,918.0 | 1,733.0 | 1,739.0 | -87.0 | -4.8 | 6,499,700 |
| 23/04 | 1,680.0 | 1,835.0 | 1,600.0 | 1,826.0 | +147.0 | +8.8 | 5,878,500 |
| 23/03 | 1,725.0 | 1,791.0 | 1,585.0 | 1,679.0 | -48.0 | -2.8 | 6,735,000 |
| 23/02 | 1,624.0 | 1,757.0 | 1,563.0 | 1,727.0 | +113.0 | +7.0 | 3,788,400 |
| 23/01 | 1,512.0 | 1,625.0 | 1,473.0 | 1,614.0 | +99.0 | +6.5 | 3,150,000 |
| 22/12 | 1,612.0 | 1,638.0 | 1,498.0 | 1,515.0 | -92.0 | -5.7 | 5,080,300 |
| 22/11 | 1,558.0 | 1,714.0 | 1,538.0 | 1,607.0 | +52.0 | +3.3 | 5,875,500 |
| 22/10 | 1,427.0 | 1,559.0 | 1,427.0 | 1,555.0 | +136.0 | +9.6 | 5,670,100 |
| 22/09 | 1,538.0 | 1,575.0 | 1,414.0 | 1,419.0 | -145.0 | -9.3 | 7,249,100 |
| 22/08 | 1,530.0 | 1,653.0 | 1,495.0 | 1,564.0 | +54.0 | +3.6 | 8,756,200 |
▶︎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
