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) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,713.0 | 1,732.5 | 1,696.0 | 1,707.5 | +9.5 | +0.6 | 1,396,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,950.0 | 1,961.5 | 1,873.5 | 1,889.0 | -76.0 | -3.9 | 939,900 |
| 4/12 | 1,981.0 | 2,022.0 | 1,937.0 | 1,965.0 | +6.0 | +0.3 | 1,206,800 |
| 4/5 | 2,011.0 | 2,035.0 | 1,942.5 | 1,959.0 | -51.5 | -2.6 | 1,445,000 |
| 3/29 | 2,042.5 | 2,051.0 | 1,910.5 | 2,010.5 | -41.0 | -2.0 | 2,098,600 |
| 3/22 | 1,969.0 | 2,060.5 | 1,962.0 | 2,051.5 | +122.5 | +6.4 | 1,556,500 |
| 3/15 | 1,930.0 | 1,956.0 | 1,883.0 | 1,929.0 | -19.5 | -1.0 | 2,052,800 |
| 3/8 | 1,944.5 | 1,958.0 | 1,898.0 | 1,948.5 | -7.5 | -0.4 | 1,583,300 |
| 3/1 | 1,970.0 | 1,985.0 | 1,926.0 | 1,956.0 | -13.5 | -0.7 | 1,174,200 |
| 2/22 | 1,963.0 | 1,981.5 | 1,936.0 | 1,969.5 | -0.5 | +0.0 | 749,300 |
| 2/16 | 1,903.5 | 1,989.0 | 1,903.0 | 1,970.0 | +65.5 | +3.4 | 1,673,500 |
| 2/9 | 1,919.0 | 1,951.0 | 1,895.5 | 1,904.5 | +18.5 | +1.0 | 1,518,100 |
| 2/2 | 1,859.0 | 1,906.0 | 1,850.5 | 1,886.0 | +39.0 | +2.1 | 1,624,600 |
| 1/26 | 1,840.0 | 1,865.0 | 1,813.0 | 1,847.0 | +32.0 | +1.8 | 2,127,000 |
| 1/19 | 1,814.0 | 1,833.0 | 1,805.0 | 1,815.0 | +2.5 | +0.1 | 1,858,900 |
| 1/12 | 1,790.0 | 1,857.0 | 1,771.5 | 1,812.5 | +62.0 | +3.5 | 1,418,800 |
| 1/5 | 1,710.0 | 1,753.5 | 1,689.0 | 1,750.5 | +44.5 | +2.6 | 519,800 |
| 12/29 | 1,686.5 | 1,714.0 | 1,673.0 | 1,706.0 | +37.0 | +2.2 | 982,900 |
| 12/22 | 1,680.0 | 1,695.0 | 1,643.5 | 1,669.0 | -15.0 | -0.9 | 1,395,000 |
| 12/15 | 1,775.5 | 1,775.5 | 1,661.5 | 1,684.0 | -56.0 | -3.2 | 1,968,200 |
| 12/8 | 1,833.5 | 1,835.0 | 1,734.0 | 1,740.0 | -93.5 | -5.1 | 1,587,600 |
| 12/1 | 1,832.0 | 1,852.0 | 1,805.5 | 1,833.5 | +15.5 | +0.9 | 1,633,800 |
| 11/24 | 1,805.5 | 1,822.5 | 1,729.0 | 1,818.0 | +13.0 | +0.7 | 1,208,600 |
| 11/17 | 1,848.5 | 1,878.0 | 1,775.0 | 1,805.0 | +6.5 | +0.4 | 1,732,200 |
| 11/10 | 1,763.0 | 1,849.0 | 1,745.5 | 1,798.5 | +80.5 | +4.7 | 3,797,800 |
| 11/2 | 1,690.0 | 1,764.5 | 1,646.0 | 1,718.0 | +4.5 | +0.3 | 4,071,900 |
| 10/27 | 1,660.0 | 1,716.0 | 1,627.0 | 1,713.5 | +50.0 | +3.0 | 1,745,800 |
| 10/20 | 1,700.0 | 1,719.0 | 1,651.0 | 1,663.5 | -29.0 | -1.7 | 1,424,300 |
| 10/13 | 1,659.5 | 1,717.5 | 1,659.5 | 1,692.5 | +46.5 | +2.8 | 1,664,700 |
| 10/6 | 1,723.5 | 1,739.0 | 1,588.5 | 1,646.0 | -50.0 | -3.0 | 2,258,000 |
| 9/29 | 1,759.5 | 1,790.5 | 1,690.0 | 1,696.0 | -48.0 | -2.8 | 2,000,200 |
▶︎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
