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
1,703
円
(21:05)
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 | 1,644,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,770.0 | 1,796.0 | 1,729.0 | 1,744.0 | -34.0 | -1.9 | 1,721,600 |
| 9/15 | 1,741.5 | 1,799.0 | 1,709.0 | 1,778.0 | +50.0 | +2.9 | 2,257,000 |
| 9/8 | 1,730.5 | 1,770.0 | 1,723.5 | 1,728.0 | -1.0 | -0.1 | 1,882,600 |
| 9/1 | 1,731.0 | 1,752.0 | 1,706.5 | 1,729.0 | +9.5 | +0.6 | 2,851,100 |
| 8/25 | 1,715.0 | 1,732.5 | 1,701.5 | 1,719.5 | +21.0 | +1.2 | 1,546,000 |
| 8/18 | 1,770.0 | 1,804.0 | 1,691.5 | 1,698.5 | -173.0 | -9.2 | 2,812,200 |
| 8/10 | 1,783.5 | 1,886.5 | 1,776.0 | 1,871.5 | +83.5 | +4.7 | 1,554,400 |
| 8/4 | 1,824.0 | 1,869.0 | 1,764.0 | 1,788.0 | -14.5 | -0.8 | 2,267,100 |
| 7/28 | 1,833.0 | 1,855.0 | 1,785.0 | 1,802.5 | -11.5 | -0.6 | 1,786,000 |
| 7/21 | 1,756.0 | 1,839.5 | 1,754.0 | 1,814.0 | +55.5 | +3.2 | 1,075,700 |
| 7/14 | 1,854.5 | 1,854.5 | 1,715.0 | 1,758.5 | -78.5 | -4.3 | 1,498,600 |
| 7/7 | 1,830.5 | 1,860.5 | 1,799.5 | 1,837.0 | +23.0 | +1.3 | 1,587,000 |
| 6/30 | 1,823.0 | 1,840.5 | 1,779.0 | 1,814.0 | -15.0 | -0.8 | 1,757,200 |
| 6/23 | 1,923.0 | 1,923.5 | 1,816.5 | 1,829.0 | -77.5 | -4.1 | 2,074,400 |
| 6/16 | 1,833.0 | 1,943.0 | 1,828.0 | 1,906.5 | +82.5 | +4.5 | 2,473,700 |
| 6/9 | 1,829.5 | 1,843.0 | 1,785.5 | 1,824.0 | +33.0 | +1.8 | 2,083,000 |
| 6/2 | 1,840.0 | 1,861.0 | 1,733.0 | 1,791.0 | -31.0 | -1.7 | 1,869,400 |
| 5/26 | 1,820.0 | 1,899.0 | 1,812.0 | 1,822.0 | -20.0 | -1.1 | 1,366,300 |
| 5/19 | 1,860.0 | 1,878.0 | 1,799.0 | 1,842.0 | -58.0 | -3.1 | 1,787,700 |
| 5/12 | 1,868.0 | 1,918.0 | 1,848.0 | 1,900.0 | +53.0 | +2.9 | 1,519,200 |
| 5/2 | 1,860.0 | 1,896.0 | 1,832.0 | 1,847.0 | +21.0 | +1.2 | 915,100 |
| 4/28 | 1,672.0 | 1,835.0 | 1,670.0 | 1,826.0 | +155.0 | +9.3 | 2,249,800 |
| 4/21 | 1,654.0 | 1,685.0 | 1,629.0 | 1,671.0 | +32.0 | +2.0 | 1,400,600 |
| 4/14 | 1,628.0 | 1,663.0 | 1,615.0 | 1,639.0 | +25.0 | +1.6 | 883,600 |
| 4/7 | 1,680.0 | 1,701.0 | 1,600.0 | 1,614.0 | -65.0 | -3.9 | 1,344,500 |
| 3/31 | 1,630.0 | 1,691.0 | 1,625.0 | 1,679.0 | +49.0 | +3.0 | 1,889,200 |
| 3/24 | 1,592.0 | 1,642.0 | 1,585.0 | 1,630.0 | +18.0 | +1.1 | 1,165,100 |
| 3/17 | 1,728.0 | 1,730.0 | 1,601.0 | 1,612.0 | -140.0 | -8.0 | 1,472,500 |
| 3/10 | 1,746.0 | 1,791.0 | 1,710.0 | 1,752.0 | +5.0 | +0.3 | 1,428,000 |
| 3/3 | 1,740.0 | 1,766.0 | 1,722.0 | 1,747.0 | +7.0 | +0.4 | 1,234,300 |
▶︎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
