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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,547.5 | 1,592.5 | 1,491.0 | 1,507.5 | -25.0 | -1.6 | 2,010,400 |
| 11/6 | 1,487.5 | 1,602.5 | 1,486.5 | 1,532.5 | +95.0 | +6.6 | 1,933,800 |
| 10/30 | 1,517.5 | 1,535.0 | 1,428.0 | 1,437.5 | -92.5 | -6.1 | 1,445,600 |
| 10/23 | 1,452.0 | 1,542.5 | 1,434.5 | 1,530.0 | +88.5 | +6.1 | 1,711,800 |
| 10/16 | 1,463.0 | 1,467.5 | 1,426.0 | 1,441.5 | -19.0 | -1.3 | 2,059,000 |
| 10/9 | 1,481.0 | 1,535.0 | 1,454.5 | 1,460.5 | +9.5 | +0.7 | 2,129,600 |
| 10/2 | 1,547.5 | 1,560.0 | 1,444.0 | 1,451.0 | -76.5 | -5.0 | 1,465,800 |
| 9/25 | 1,562.5 | 1,567.5 | 1,510.0 | 1,527.5 | -57.5 | -3.6 | 893,600 |
| 9/18 | 1,652.5 | 1,675.0 | 1,562.5 | 1,585.0 | -65.0 | -3.9 | 1,472,600 |
| 9/11 | 1,612.5 | 1,652.5 | 1,567.5 | 1,650.0 | +50.0 | +3.1 | 1,751,600 |
| 9/4 | 1,575.0 | 1,605.0 | 1,512.5 | 1,600.0 | +42.5 | +2.7 | 1,147,400 |
| 8/28 | 1,537.5 | 1,595.0 | 1,507.5 | 1,557.5 | -2.5 | -0.2 | 1,518,600 |
| 8/21 | 1,620.0 | 1,632.5 | 1,545.0 | 1,560.0 | -82.5 | -5.0 | 1,538,800 |
| 8/14 | 1,547.5 | 1,665.0 | 1,540.0 | 1,642.5 | +105.0 | +6.8 | 1,473,400 |
| 8/7 | 1,510.0 | 1,560.0 | 1,392.0 | 1,537.5 | +204.0 | +15.3 | 3,451,400 |
| 7/31 | 1,445.0 | 1,475.0 | 1,331.5 | 1,333.5 | -132.5 | -9.0 | 1,625,000 |
| 7/22 | 1,480.5 | 1,507.5 | 1,464.5 | 1,466.0 | -19.0 | -1.3 | 608,800 |
| 7/17 | 1,421.5 | 1,505.0 | 1,409.0 | 1,485.0 | +103.5 | +7.5 | 965,400 |
| 7/10 | 1,458.0 | 1,474.0 | 1,381.5 | 1,381.5 | -68.0 | -4.7 | 1,331,800 |
| 7/3 | 1,469.5 | 1,507.5 | 1,424.0 | 1,449.5 | -37.5 | -2.5 | 1,170,600 |
| 6/26 | 1,498.0 | 1,520.0 | 1,476.5 | 1,487.0 | -5.5 | -0.4 | 1,259,600 |
| 6/19 | 1,505.0 | 1,550.0 | 1,480.5 | 1,492.5 | -17.5 | -1.2 | 1,572,800 |
| 6/12 | 1,647.5 | 1,647.5 | 1,490.0 | 1,510.0 | -105.0 | -6.5 | 1,463,200 |
| 6/5 | 1,520.0 | 1,625.0 | 1,505.0 | 1,615.0 | +100.0 | +6.6 | 1,407,800 |
| 5/29 | 1,448.5 | 1,575.0 | 1,442.0 | 1,515.0 | +86.5 | +6.1 | 1,936,600 |
| 5/22 | 1,394.0 | 1,476.5 | 1,386.5 | 1,428.5 | +9.5 | +0.7 | 2,072,400 |
| 5/15 | 1,443.0 | 1,476.0 | 1,384.0 | 1,419.0 | -15.5 | -1.1 | 1,765,400 |
| 5/8 | 1,417.0 | 1,442.0 | 1,396.5 | 1,434.5 | +19.5 | +1.4 | 1,076,400 |
| 5/1 | 1,363.0 | 1,465.5 | 1,357.0 | 1,415.0 | +52.5 | +3.9 | 1,586,200 |
| 4/24 | 1,378.5 | 1,398.5 | 1,348.0 | 1,362.5 | -27.5 | -2.0 | 2,582,800 |
▶︎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
