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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,721.0 | 1,721.5 | 1,673.0 | 1,683.0 | -24.5 | -1.4 | 1,163,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,655.0 | 1,687.5 | 1,620.0 | 1,652.5 | +7.5 | +0.5 | 1,760,000 |
| 9/13 | 1,471.5 | 1,647.5 | 1,453.5 | 1,645.0 | +168.0 | +11.4 | 2,034,400 |
| 9/6 | 1,450.0 | 1,496.5 | 1,416.0 | 1,477.0 | +17.0 | +1.2 | 1,280,200 |
| 8/30 | 1,358.5 | 1,462.5 | 1,355.0 | 1,460.0 | +54.0 | +3.8 | 1,906,400 |
| 8/23 | 1,388.0 | 1,416.0 | 1,366.5 | 1,406.0 | +31.0 | +2.3 | 1,329,800 |
| 8/16 | 1,382.5 | 1,407.5 | 1,346.5 | 1,375.0 | -46.0 | -3.2 | 1,244,600 |
| 8/9 | 1,449.0 | 1,454.0 | 1,342.5 | 1,421.0 | -58.5 | -4.0 | 2,125,400 |
| 8/2 | 1,491.5 | 1,572.5 | 1,467.5 | 1,479.5 | -12.5 | -0.8 | 1,807,400 |
| 7/26 | 1,453.0 | 1,525.0 | 1,442.0 | 1,492.0 | +48.0 | +3.3 | 1,553,800 |
| 7/19 | 1,487.0 | 1,505.0 | 1,391.5 | 1,444.0 | -26.5 | -1.8 | 1,504,200 |
| 7/12 | 1,535.0 | 1,545.0 | 1,452.5 | 1,470.5 | -69.5 | -4.5 | 1,262,400 |
| 7/5 | 1,491.5 | 1,547.5 | 1,467.5 | 1,540.0 | +73.5 | +5.0 | 1,228,600 |
| 6/28 | 1,416.5 | 1,472.5 | 1,407.5 | 1,466.5 | +46.0 | +3.2 | 1,117,200 |
| 6/21 | 1,416.5 | 1,448.5 | 1,396.5 | 1,420.5 | -7.0 | -0.5 | 1,989,000 |
| 6/14 | 1,436.0 | 1,444.5 | 1,380.5 | 1,427.5 | +28.0 | +2.0 | 1,350,000 |
| 6/7 | 1,303.5 | 1,414.5 | 1,294.0 | 1,399.5 | +71.0 | +5.3 | 1,799,200 |
| 5/31 | 1,380.5 | 1,399.0 | 1,326.0 | 1,328.5 | -53.0 | -3.8 | 1,709,600 |
| 5/24 | 1,425.5 | 1,430.0 | 1,358.0 | 1,381.5 | -35.0 | -2.5 | 1,285,600 |
| 5/17 | 1,432.0 | 1,460.0 | 1,372.5 | 1,416.5 | -30.0 | -2.1 | 1,559,000 |
| 5/10 | 1,575.0 | 1,582.5 | 1,436.0 | 1,446.5 | -216.0 | -13.0 | 1,885,000 |
| 4/26 | 1,742.5 | 1,752.5 | 1,615.0 | 1,662.5 | -87.5 | -5.0 | 1,102,400 |
| 4/19 | 1,730.0 | 1,770.0 | 1,715.0 | 1,750.0 | +55.0 | +3.2 | 770,000 |
| 4/12 | 1,757.5 | 1,757.5 | 1,660.0 | 1,695.0 | -42.5 | -2.5 | 1,116,200 |
| 4/5 | 1,627.5 | 1,740.0 | 1,627.5 | 1,737.5 | +145.0 | +9.1 | 1,273,000 |
| 3/29 | 1,600.0 | 1,670.0 | 1,552.5 | 1,592.5 | -57.5 | -3.5 | 2,494,200 |
| 3/22 | 1,595.0 | 1,655.0 | 1,585.0 | 1,650.0 | +62.5 | +3.9 | 1,263,200 |
| 3/15 | 1,552.5 | 1,605.0 | 1,540.0 | 1,587.5 | +35.0 | +2.3 | 1,263,400 |
| 3/8 | 1,635.0 | 1,655.0 | 1,547.5 | 1,552.5 | -75.0 | -4.6 | 1,390,200 |
| 3/1 | 1,640.0 | 1,650.0 | 1,617.5 | 1,627.5 | ー | ー | 955,800 |
▶︎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
