KabuInsight

テセック

6337
スタンダード/機械/TESEC Corporation
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,541.02,565.02,528.02,540.0-67.0-2.57%11,300
2026-03-122,649.02,651.02,570.02,607.0-64.0-2.40%8,200
2026-03-112,621.02,693.02,575.02,671.0+50.0+1.91%23,500
2026-03-102,593.02,634.02,573.02,621.0+104.0+4.13%10,900
2026-03-092,499.02,539.02,450.02,517.0-153.0-5.73%32,000
2026-03-062,640.02,682.02,590.02,670.0-20.0-0.74%11,900
2026-03-052,630.02,707.02,630.02,690.0+160.0+6.32%20,400
2026-03-042,610.02,649.02,507.02,530.0-180.0-6.64%37,500
2026-03-032,789.02,819.02,700.02,710.0-85.0-3.04%21,700
2026-03-022,843.02,851.02,767.02,795.0-98.0-3.39%34,300
2026-02-272,887.02,913.02,864.02,893.0+6.0+0.21%19,300
2026-02-262,892.02,892.02,807.02,887.0+28.0+0.98%13,200
2026-02-252,948.02,948.02,859.02,859.0-42.0-1.45%9,600
2026-02-242,830.02,937.02,813.02,901.0+73.0+2.58%21,100
2026-02-202,800.02,875.02,779.02,828.0+28.0+1.00%16,900
2026-02-192,820.02,822.02,771.02,800.0-35.0-1.23%15,900
2026-02-182,932.02,933.02,835.02,835.0-98.0-3.34%19,600
2026-02-172,960.02,960.02,885.02,933.0+23.0+0.79%21,500
2026-02-162,889.02,954.02,824.02,910.0+61.0+2.14%39,100
2026-02-132,813.02,890.02,808.02,849.0-7.0-0.25%19,000
2026-02-122,905.02,914.02,856.02,856.0-35.0-1.21%19,800
2026-02-102,845.02,903.02,831.02,891.0+78.0+2.77%35,300
2026-02-092,857.02,916.02,799.02,813.0+30.0+1.08%47,000
2026-02-062,790.02,825.02,776.02,783.0-23.0-0.82%33,700
2026-02-052,845.02,905.02,797.02,806.0-89.0-3.07%57,100
2026-02-042,965.02,974.02,870.02,895.0-79.0-2.66%50,700
2026-02-033,015.03,055.02,863.02,974.00.00.00%87,300
2026-02-022,958.03,130.02,920.02,974.0+16.0+0.54%105,900
2026-01-302,814.02,976.02,814.02,958.0+144.0+5.12%84,200
2026-01-292,773.02,859.02,773.02,814.0+68.0+2.48%99,500
2026-01-282,667.02,847.02,651.02,746.0+279.0+11.31%302,900
2026-01-272,461.02,495.02,400.02,467.0+7.0+0.28%78,300
2026-01-262,496.02,498.02,411.02,460.0-40.0-1.60%18,800
2026-01-232,459.02,542.02,458.02,500.0+44.0+1.79%31,100
2026-01-222,283.02,457.02,283.02,456.0+186.0+8.19%51,800
2026-01-212,318.02,318.02,239.02,270.0-49.0-2.11%27,500
2026-01-202,338.02,340.02,305.02,319.0-1.0-0.04%10,400
2026-01-192,328.02,349.02,306.02,320.0+1.0+0.04%10,000
2026-01-162,320.02,320.02,294.02,319.0+19.0+0.83%9,700
2026-01-152,220.02,300.02,220.02,300.0+82.0+3.70%14,100
2026-01-142,225.02,240.02,207.02,218.0-6.0-0.27%23,200
2026-01-132,222.02,237.02,205.02,224.0+41.0+1.88%26,700
2026-01-092,199.02,204.02,143.02,183.0+41.0+1.91%22,900
2026-01-082,120.02,148.02,120.02,142.0+30.0+1.42%11,900
2026-01-072,106.02,165.02,100.02,112.0+26.0+1.25%36,100
2026-01-062,096.02,106.02,082.02,086.0+16.0+0.77%13,500
2026-01-052,090.02,090.02,065.02,070.0+1.0+0.05%10,500
2025-12-302,070.02,082.02,055.02,069.00.00.00%5,000
2025-12-292,095.02,095.02,044.02,069.0+19.0+0.93%7,900
2025-12-262,059.02,067.02,041.02,050.0+5.0+0.24%11,900
2025-12-252,037.02,060.02,020.02,045.0+5.0+0.25%12,300
2025-12-242,018.02,056.02,017.02,040.0+22.0+1.09%15,300
2025-12-232,025.02,035.02,013.02,018.0-7.0-0.35%9,300
2025-12-222,025.02,035.02,010.02,025.0-1.0-0.05%12,000
2025-12-192,025.02,040.02,021.02,026.0+1.0+0.05%6,900
2025-12-182,009.02,025.02,003.02,025.0+8.0+0.40%4,400
2025-12-172,023.02,023.02,010.02,017.0-6.0-0.30%3,700
2025-12-162,020.02,026.02,010.02,023.0-1.0-0.05%6,300
2025-12-152,033.02,036.02,020.02,024.0-9.0-0.44%5,000
2025-12-122,039.02,048.02,029.02,033.0-5.0-0.25%5,600
2025-12-112,064.02,064.02,037.02,038.0+2.0+0.10%4,300
2025-12-102,066.02,074.02,036.02,036.0+8.0+0.39%10,300
2025-12-092,020.02,052.02,020.02,028.0+8.0+0.40%7,800
2025-12-082,021.02,036.02,015.02,020.0-1.0-0.05%8,500
2025-12-052,014.02,033.02,014.02,021.0+7.0+0.35%3,600
2025-12-042,060.02,060.02,014.02,014.0-41.0-2.00%10,100
2025-12-031,990.02,057.01,981.02,055.0+67.0+3.37%10,700
2025-12-022,008.02,008.01,981.01,988.0-35.0-1.73%9,700
2025-12-012,009.02,023.01,997.02,023.0+3.0+0.15%11,000
2025-11-282,009.02,029.02,009.02,020.0+11.0+0.55%2,200
2025-11-272,030.02,032.01,995.02,009.0+14.0+0.70%37,000
2025-11-262,000.02,000.01,957.01,995.0+17.0+0.86%10,500
2025-11-251,980.01,986.01,966.01,978.00.00.00%11,400
2025-11-212,008.02,008.01,960.01,978.0-32.0-1.59%18,500
2025-11-201,986.02,024.01,967.02,010.0+64.0+3.29%20,500
2025-11-191,951.01,990.01,923.01,946.0-9.0-0.46%19,200
2025-11-182,021.02,021.01,951.01,955.0-71.0-3.50%18,500
2025-11-172,042.02,056.02,021.02,026.0-36.0-1.75%12,800
2025-11-142,049.02,084.02,046.02,062.0-18.0-0.87%11,700
2025-11-132,080.02,090.02,065.02,080.00.00.00%6,400
2025-11-122,108.02,108.02,078.02,080.0-11.0-0.53%7,000
2025-11-112,150.02,150.02,080.02,091.0-56.0-2.61%17,500
2025-11-102,112.02,155.02,112.02,147.0+62.0+2.97%19,600
2025-11-072,111.02,111.02,063.02,085.0-26.0-1.23%13,900
2025-11-062,090.02,145.02,071.02,111.0+11.0+0.52%11,300
2025-11-052,132.02,133.02,050.02,100.0-42.0-1.96%25,700
2025-11-042,090.02,160.02,090.02,142.0+41.0+1.95%17,000
2025-10-312,172.02,175.02,101.02,101.0-50.0-2.32%20,800
2025-10-302,199.02,200.02,132.02,151.0-48.0-2.18%41,500
2025-10-292,097.02,210.02,065.02,199.0+210.0+10.56%115,400
2025-10-281,965.01,994.01,960.01,989.0+35.0+1.79%11,400
2025-10-271,950.01,975.01,930.01,954.0+16.0+0.83%14,400
2025-10-241,930.01,950.01,930.01,938.0+15.0+0.78%7,300
2025-10-231,943.01,943.01,905.01,923.0-29.0-1.49%16,700
2025-10-221,948.01,966.01,941.01,952.0-12.0-0.61%9,200
2025-10-211,995.01,995.01,960.01,964.0-8.0-0.41%5,200
2025-10-201,956.01,985.01,956.01,972.0+16.0+0.82%8,000
2025-10-172,002.02,003.01,950.01,956.0-45.0-2.25%12,400
2025-10-162,000.02,021.01,999.02,001.0+1.0+0.05%5,900
2025-10-151,973.02,005.01,973.02,000.0+43.0+2.20%5,400
2025-10-141,955.01,992.01,932.01,957.0-37.0-1.86%12,300
2025-10-101,983.02,010.01,976.01,994.00.00.00%11,200
2025-10-091,983.01,995.01,975.01,994.0+24.0+1.22%6,800
2025-10-081,983.01,991.01,962.01,970.0-24.0-1.20%11,400
2025-10-072,041.02,041.01,980.01,994.0-38.0-1.87%10,900
2025-10-062,071.02,072.02,019.02,032.0+2.0+0.10%12,900
2025-10-032,011.02,043.02,002.02,030.0+33.0+1.65%7,900
2025-10-021,937.01,999.01,900.01,997.0+53.0+2.73%19,400
2025-10-011,989.01,989.01,944.01,944.0-40.0-2.02%13,800
2025-09-301,975.02,000.01,973.01,984.0-3.0-0.15%6,900
2025-09-291,998.02,003.01,971.01,987.0-24.0-1.19%6,800
2025-09-262,017.02,036.02,003.02,011.0-10.0-0.49%5,700
2025-09-252,020.02,040.02,002.02,021.00.00.00%7,800
2025-09-242,010.02,038.01,994.02,021.0+3.0+0.15%12,100
2025-09-222,058.02,071.02,013.02,018.0-27.0-1.32%9,400
2025-09-192,035.02,053.01,999.02,045.0+16.0+0.79%18,100
2025-09-181,952.02,060.01,952.02,029.0+50.0+2.53%24,000
2025-09-172,032.02,050.01,952.01,979.0-62.0-3.04%18,800
2025-09-162,056.02,069.02,001.02,041.0-15.0-0.73%20,500
2025-09-122,028.02,078.02,025.02,056.0——38,000

直近120営業日分を表示