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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,387.0 | 1,433.5 | 1,325.0 | 1,390.0 | +13.0 | +0.9 | 2,446,400 |
| 4/10 | 1,176.5 | 1,381.5 | 1,158.5 | 1,377.0 | +200.0 | +17.0 | 2,416,800 |
| 4/3 | 1,317.5 | 1,355.5 | 1,160.0 | 1,177.0 | -166.0 | -12.4 | 2,271,400 |
| 3/27 | 1,185.0 | 1,374.0 | 1,167.5 | 1,343.0 | +158.0 | +13.3 | 4,512,600 |
| 3/19 | 1,146.5 | 1,198.5 | 1,054.5 | 1,185.0 | +37.5 | +3.3 | 2,734,000 |
| 3/13 | 1,225.0 | 1,275.0 | 1,090.5 | 1,147.5 | -124.0 | -9.8 | 4,234,000 |
| 3/6 | 1,388.0 | 1,421.0 | 1,267.5 | 1,271.5 | -137.5 | -9.8 | 2,068,000 |
| 2/28 | 1,482.5 | 1,507.5 | 1,383.5 | 1,409.0 | -143.5 | -9.2 | 1,651,400 |
| 2/21 | 1,545.0 | 1,560.0 | 1,520.0 | 1,552.5 | -17.5 | -1.1 | 1,193,200 |
| 2/14 | 1,550.0 | 1,577.5 | 1,535.0 | 1,570.0 | -7.5 | -0.5 | 1,126,400 |
| 2/7 | 1,527.5 | 1,610.0 | 1,520.0 | 1,577.5 | +42.5 | +2.8 | 1,995,000 |
| 1/31 | 1,570.0 | 1,580.0 | 1,497.5 | 1,535.0 | -67.5 | -4.2 | 1,699,000 |
| 1/24 | 1,645.0 | 1,652.5 | 1,597.5 | 1,602.5 | -32.5 | -2.0 | 1,413,800 |
| 1/17 | 1,670.0 | 1,687.5 | 1,605.0 | 1,635.0 | -47.5 | -2.8 | 1,655,800 |
| 1/10 | 1,670.0 | 1,715.0 | 1,652.5 | 1,682.5 | -30.0 | -1.8 | 2,128,200 |
| 12/30 | 1,710.0 | 1,727.5 | 1,702.5 | 1,712.5 | -25.0 | -1.4 | 223,000 |
| 12/27 | 1,760.0 | 1,770.0 | 1,700.0 | 1,737.5 | -15.0 | -0.9 | 1,205,400 |
| 12/20 | 1,770.0 | 1,772.5 | 1,720.0 | 1,752.5 | -60.0 | -3.3 | 3,334,800 |
| 12/13 | 1,775.0 | 1,842.5 | 1,757.5 | 1,812.5 | +70.0 | +4.0 | 1,543,800 |
| 12/6 | 1,717.5 | 1,765.0 | 1,672.5 | 1,742.5 | +42.5 | +2.5 | 1,450,000 |
| 11/29 | 1,745.0 | 1,757.5 | 1,692.5 | 1,700.0 | -32.5 | -1.9 | 1,610,200 |
| 11/22 | 1,737.5 | 1,750.0 | 1,670.0 | 1,732.5 | -5.0 | -0.3 | 1,626,000 |
| 11/15 | 1,755.0 | 1,787.5 | 1,705.0 | 1,737.5 | +17.5 | +1.0 | 1,705,600 |
| 11/8 | 1,687.5 | 1,735.0 | 1,640.0 | 1,720.0 | +67.5 | +4.1 | 2,035,600 |
| 11/1 | 1,752.5 | 1,790.0 | 1,615.0 | 1,652.5 | -85.0 | -4.9 | 1,757,000 |
| 10/25 | 1,690.0 | 1,752.5 | 1,672.5 | 1,737.5 | +60.0 | +3.6 | 1,013,000 |
| 10/18 | 1,692.5 | 1,727.5 | 1,665.0 | 1,677.5 | +40.0 | +2.4 | 1,012,400 |
| 10/11 | 1,607.5 | 1,637.5 | 1,572.5 | 1,637.5 | +37.5 | +2.3 | 1,111,800 |
| 10/4 | 1,647.5 | 1,692.5 | 1,575.0 | 1,600.0 | -55.0 | -3.3 | 1,500,800 |
| 9/27 | 1,622.5 | 1,695.0 | 1,602.5 | 1,655.0 | +2.5 | +0.2 | 1,769,000 |
▶︎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
