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
1,717.7
円
(11:11)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,713.0 | 1,732.5 | 1,696.0 | 1,717.5 | +19.5 | +1.2 | 1,200,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,718.0 | 1,728.5 | 1,681.5 | 1,698.0 | -32.5 | -1.9 | 2,075,000 |
| 11/8 | 1,723.0 | 1,771.0 | 1,715.0 | 1,730.5 | +22.5 | +1.3 | 1,592,800 |
| 11/1 | 1,700.0 | 1,740.0 | 1,693.0 | 1,708.0 | +7.5 | +0.4 | 2,229,000 |
| 10/25 | 1,722.5 | 1,730.5 | 1,692.5 | 1,700.5 | -19.5 | -1.1 | 1,323,700 |
| 10/18 | 1,741.0 | 1,746.0 | 1,706.0 | 1,720.0 | -16.5 | -1.0 | 1,519,900 |
| 10/11 | 1,801.5 | 1,802.0 | 1,736.5 | 1,736.5 | -45.5 | -2.6 | 1,303,700 |
| 10/4 | 1,731.0 | 1,786.5 | 1,722.5 | 1,782.0 | +11.0 | +0.6 | 1,639,400 |
| 9/27 | 1,780.0 | 1,793.0 | 1,749.0 | 1,771.0 | +15.0 | +0.9 | 1,240,900 |
| 9/20 | 1,743.0 | 1,789.5 | 1,713.0 | 1,756.0 | +23.0 | +1.3 | 2,605,600 |
| 9/13 | 1,788.5 | 1,815.0 | 1,712.5 | 1,733.0 | -81.0 | -4.5 | 1,973,200 |
| 9/6 | 1,893.0 | 1,893.0 | 1,802.5 | 1,814.0 | -39.0 | -2.1 | 1,373,400 |
| 8/30 | 1,862.5 | 1,864.0 | 1,837.5 | 1,853.0 | -22.5 | -1.2 | 1,415,800 |
| 8/23 | 1,868.0 | 1,884.0 | 1,826.0 | 1,875.5 | +7.5 | +0.4 | 923,400 |
| 8/16 | 1,822.5 | 1,895.5 | 1,771.0 | 1,868.0 | +66.5 | +3.7 | 1,247,600 |
| 8/9 | 1,765.0 | 1,863.0 | 1,651.0 | 1,801.5 | -67.5 | -3.6 | 1,979,700 |
| 8/2 | 1,971.0 | 2,013.5 | 1,843.5 | 1,869.0 | -79.5 | -4.1 | 2,169,900 |
| 7/26 | 1,958.0 | 1,973.5 | 1,914.0 | 1,948.5 | -15.5 | -0.8 | 1,338,100 |
| 7/19 | 1,979.0 | 1,995.5 | 1,949.5 | 1,964.0 | -4.5 | -0.2 | 855,100 |
| 7/12 | 1,915.0 | 1,978.0 | 1,905.0 | 1,968.5 | +53.0 | +2.8 | 1,168,200 |
| 7/5 | 1,921.5 | 1,947.0 | 1,898.5 | 1,915.5 | +10.0 | +0.5 | 1,180,700 |
| 6/28 | 1,864.0 | 1,933.0 | 1,852.0 | 1,905.5 | +65.5 | +3.6 | 1,489,000 |
| 6/21 | 1,859.0 | 1,880.5 | 1,833.0 | 1,840.0 | -28.5 | -1.5 | 1,745,300 |
| 6/14 | 1,851.0 | 1,875.5 | 1,837.0 | 1,868.5 | +26.5 | +1.4 | 1,577,900 |
| 6/7 | 1,883.0 | 1,909.5 | 1,821.0 | 1,842.0 | -32.0 | -1.7 | 1,395,300 |
| 5/31 | 1,867.0 | 1,891.0 | 1,840.5 | 1,874.0 | +29.0 | +1.6 | 1,801,100 |
| 5/24 | 1,803.5 | 1,845.0 | 1,797.0 | 1,845.0 | +53.0 | +3.0 | 1,559,000 |
| 5/17 | 1,775.0 | 1,811.0 | 1,740.0 | 1,792.0 | -144.5 | -7.5 | 3,093,500 |
| 5/10 | 1,922.5 | 1,949.0 | 1,909.5 | 1,936.5 | +14.0 | +0.7 | 1,100,700 |
| 5/2 | 1,926.5 | 1,944.5 | 1,907.5 | 1,922.5 | +25.0 | +1.3 | 681,000 |
| 4/26 | 1,927.0 | 1,949.5 | 1,876.0 | 1,897.5 | +8.5 | +0.5 | 1,132,900 |
▶︎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
