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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,675.0 | 1,681.0 | 1,609.0 | 1,624.0 | -41.0 | -2.5 | 1,214,600 |
| 6/4 | 1,562.0 | 1,673.0 | 1,545.0 | 1,665.0 | +94.0 | +6.0 | 1,909,000 |
| 5/28 | 1,502.0 | 1,573.0 | 1,502.0 | 1,571.0 | +70.0 | +4.7 | 1,748,700 |
| 5/21 | 1,500.0 | 1,529.0 | 1,467.0 | 1,501.0 | +21.0 | +1.4 | 1,327,300 |
| 5/14 | 1,546.0 | 1,561.0 | 1,432.0 | 1,480.0 | -64.0 | -4.2 | 1,374,400 |
| 5/7 | 1,568.0 | 1,580.0 | 1,515.0 | 1,544.0 | +21.0 | +1.4 | 830,000 |
| 4/30 | 1,562.0 | 1,574.0 | 1,520.0 | 1,523.0 | -33.0 | -2.1 | 1,016,100 |
| 4/23 | 1,670.0 | 1,681.0 | 1,539.0 | 1,556.0 | -96.0 | -5.8 | 1,253,800 |
| 4/16 | 1,611.0 | 1,659.0 | 1,585.0 | 1,652.0 | +39.0 | +2.4 | 1,015,100 |
| 4/9 | 1,664.0 | 1,687.0 | 1,611.0 | 1,613.0 | -47.0 | -2.8 | 1,083,500 |
| 4/2 | 1,697.5 | 1,717.5 | 1,626.0 | 1,660.0 | -35.0 | -2.1 | 1,501,800 |
| 3/26 | 1,750.0 | 1,752.5 | 1,650.0 | 1,695.0 | -72.5 | -4.1 | 1,631,200 |
| 3/19 | 1,715.0 | 1,792.5 | 1,702.5 | 1,767.5 | +67.5 | +4.0 | 1,682,800 |
| 3/12 | 1,645.0 | 1,717.5 | 1,627.5 | 1,700.0 | +65.0 | +4.0 | 1,873,000 |
| 3/5 | 1,505.0 | 1,640.0 | 1,492.5 | 1,635.0 | +156.5 | +10.6 | 1,790,400 |
| 2/26 | 1,537.5 | 1,582.5 | 1,478.5 | 1,478.5 | -29.0 | -1.9 | 1,449,000 |
| 2/19 | 1,620.0 | 1,620.0 | 1,502.5 | 1,507.5 | -102.5 | -6.4 | 1,244,600 |
| 2/12 | 1,610.0 | 1,637.5 | 1,572.5 | 1,610.0 | +15.0 | +0.9 | 1,024,200 |
| 2/5 | 1,525.0 | 1,620.0 | 1,520.0 | 1,595.0 | +85.0 | +5.6 | 2,249,800 |
| 1/29 | 1,532.5 | 1,555.0 | 1,502.5 | 1,510.0 | -22.5 | -1.5 | 1,518,000 |
| 1/22 | 1,575.0 | 1,585.0 | 1,493.5 | 1,532.5 | -57.5 | -3.6 | 2,150,400 |
| 1/15 | 1,605.0 | 1,645.0 | 1,575.0 | 1,590.0 | +7.5 | +0.5 | 1,197,400 |
| 1/8 | 1,600.0 | 1,600.0 | 1,525.0 | 1,582.5 | -12.5 | -0.8 | 1,536,400 |
| 12/30 | 1,627.5 | 1,640.0 | 1,590.0 | 1,595.0 | -27.5 | -1.7 | 732,000 |
| 12/25 | 1,645.0 | 1,675.0 | 1,567.5 | 1,622.5 | -15.0 | -0.9 | 1,585,400 |
| 12/18 | 1,605.0 | 1,660.0 | 1,597.5 | 1,637.5 | +15.0 | +0.9 | 1,484,600 |
| 12/11 | 1,597.5 | 1,647.5 | 1,547.5 | 1,622.5 | +45.0 | +2.9 | 1,679,600 |
| 12/4 | 1,610.0 | 1,610.0 | 1,525.0 | 1,577.5 | -12.5 | -0.8 | 1,842,600 |
| 11/27 | 1,605.0 | 1,615.0 | 1,540.0 | 1,590.0 | +2.5 | +0.2 | 1,280,800 |
| 11/20 | 1,512.5 | 1,590.0 | 1,510.0 | 1,587.5 | +80.0 | +5.3 | 1,671,000 |
▶︎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
