1,777円
テセックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/13 | 1,515.0 | 1,517.0 | 1,502.0 | 1,502.0 | 1,502.0 | 6,500 |
| 2025/02/12 | 1,519.0 | 1,519.0 | 1,501.0 | 1,501.0 | 1,501.0 | 6,700 |
| 2025/02/10 | 1,464.0 | 1,520.0 | 1,464.0 | 1,520.0 | 1,520.0 | 38,900 |
| 2025/02/07 | 1,460.0 | 1,468.0 | 1,446.0 | 1,464.0 | 1,464.0 | 12,300 |
| 2025/02/06 | 1,445.0 | 1,469.0 | 1,445.0 | 1,456.0 | 1,456.0 | 12,500 |
| 2025/02/05 | 1,433.0 | 1,449.0 | 1,421.0 | 1,449.0 | 1,449.0 | 29,400 |
| 2025/02/04 | 1,452.0 | 1,470.0 | 1,416.0 | 1,416.0 | 1,416.0 | 73,300 |
| 2025/02/03 | 1,486.0 | 1,487.0 | 1,451.0 | 1,452.0 | 1,452.0 | 75,700 |
| 2025/01/31 | 1,548.0 | 1,550.0 | 1,505.0 | 1,515.0 | 1,515.0 | 51,500 |
| 2025/01/30 | 1,595.0 | 1,595.0 | 1,539.0 | 1,553.0 | 1,553.0 | 31,700 |
| 2025/01/29 | 1,665.0 | 1,695.0 | 1,590.0 | 1,595.0 | 1,595.0 | 152,300 |
| 2025/01/28 | 1,507.0 | 1,529.0 | 1,498.0 | 1,514.0 | 1,514.0 | 15,100 |
| 2025/01/27 | 1,521.0 | 1,523.0 | 1,508.0 | 1,512.0 | 1,512.0 | 9,600 |
| 2025/01/24 | 1,530.0 | 1,547.0 | 1,512.0 | 1,515.0 | 1,515.0 | 7,500 |
| 2025/01/23 | 1,538.0 | 1,555.0 | 1,525.0 | 1,531.0 | 1,531.0 | 10,300 |
| 2025/01/22 | 1,517.0 | 1,540.0 | 1,511.0 | 1,538.0 | 1,538.0 | 7,700 |
| 2025/01/21 | 1,500.0 | 1,514.0 | 1,497.0 | 1,510.0 | 1,510.0 | 6,900 |
| 2025/01/20 | 1,471.0 | 1,498.0 | 1,469.0 | 1,498.0 | 1,498.0 | 7,000 |
| 2025/01/17 | 1,461.0 | 1,487.0 | 1,461.0 | 1,466.0 | 1,466.0 | 5,800 |
| 2025/01/16 | 1,485.0 | 1,485.0 | 1,458.0 | 1,470.0 | 1,470.0 | 12,100 |
おすすめ条件でスクリーニングされた銘柄を見る
テセックの取引履歴を振り返りませんか？
テセックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
