KabuInsight

ティアック

6803
スタンダード/電気機器/TEAC 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
2026-03-13118.0120.0117.0118.0-1.0-0.84%369,800
2026-03-12125.0125.0119.0119.0-6.0-4.80%515,500
2026-03-11126.0129.0124.0125.0+1.0+0.81%783,900
2026-03-10120.0124.0119.0124.0+8.0+6.90%593,400
2026-03-09121.0121.0114.0116.0-8.0-6.45%676,400
2026-03-06121.0126.0117.0124.0+2.0+1.64%662,200
2026-03-05117.0125.0117.0122.0+10.0+8.93%850,200
2026-03-04119.0121.0112.0112.0-10.0-8.20%953,100
2026-03-03129.0130.0121.0122.0-7.0-5.43%893,400
2026-03-02129.0131.0124.0129.0-5.0-3.73%1,352,500
2026-02-27134.0137.0131.0134.00.00.00%752,800
2026-02-26136.0139.0133.0134.00.00.00%1,399,800
2026-02-25130.0136.0130.0134.0+6.0+4.69%1,252,300
2026-02-24125.0128.0122.0128.0+6.0+4.92%702,900
2026-02-20123.0125.0118.0122.0-2.0-1.61%785,100
2026-02-19128.0129.0123.0124.0-1.0-0.80%761,700
2026-02-18129.0132.0123.0125.0-3.0-2.34%1,454,800
2026-02-17124.0129.0123.0128.0+5.0+4.07%1,380,900
2026-02-16121.0125.0119.0123.0+4.0+3.36%1,270,300
2026-02-13124.0124.0118.0119.0-3.0-2.46%1,163,300
2026-02-12127.0127.0119.0122.0-3.0-2.40%1,615,800
2026-02-10117.0127.0114.0125.0+9.0+7.76%3,288,100
2026-02-09112.0117.0108.0116.0+5.0+4.50%1,602,500
2026-02-06118.0119.0110.0111.0-7.0-5.93%2,771,100
2026-02-05115.0125.0110.0118.0+11.0+10.28%7,688,100
2026-02-04102.0113.099.0107.0+5.0+4.90%2,298,200
2026-02-03100.0102.099.0102.0+3.0+3.03%469,500
2026-02-0298.0101.097.099.0+2.0+2.06%540,100
2026-01-3097.098.096.097.0+2.0+2.11%478,400
2026-01-2998.098.094.095.0-1.0-1.04%536,300
2026-01-2899.099.096.096.0-2.0-2.04%512,500
2026-01-27100.0100.098.098.0-2.0-2.00%389,900
2026-01-26100.0101.098.0100.00.00.00%449,900
2026-01-2398.0100.098.0100.0+2.0+2.04%354,900
2026-01-2299.0100.097.098.00.00.00%529,700
2026-01-2198.0100.098.098.0-2.0-2.00%516,200
2026-01-20103.0104.099.0100.0-3.0-2.91%711,000
2026-01-19102.0105.0101.0103.0+1.0+0.98%468,000
2026-01-16105.0105.0101.0102.0-3.0-2.86%501,100
2026-01-15101.0105.099.0105.0+6.0+6.06%1,177,000
2026-01-1496.0100.095.099.0+4.0+4.21%733,300
2026-01-1398.098.094.095.0-2.0-2.06%495,800
2026-01-0997.098.096.097.00.00.00%442,300
2026-01-0895.098.095.097.0+2.0+2.11%994,700
2026-01-0795.095.094.095.0+1.0+1.06%270,800
2026-01-0694.095.093.094.0+1.0+1.08%306,900
2026-01-0593.094.093.093.0+1.0+1.09%270,300
2025-12-3092.094.092.092.0-1.0-1.08%283,800
2025-12-2993.094.092.093.0+1.0+1.09%286,100
2025-12-2695.095.092.092.0-2.0-2.13%491,100
2025-12-2593.095.093.094.0+1.0+1.08%390,200
2025-12-2494.094.093.093.00.00.00%358,500
2025-12-2393.095.092.093.00.00.00%439,300
2025-12-2294.094.092.093.00.00.00%1,262,300
2025-12-1995.095.090.093.0-2.0-2.11%966,000
2025-12-1896.097.095.095.0-2.0-2.06%750,800
2025-12-1798.098.097.097.0-1.0-1.02%400,200
2025-12-16101.0101.098.098.0-3.0-2.97%420,700
2025-12-1599.0101.098.0101.0+3.0+3.06%1,016,200
2025-12-1298.099.097.098.0+1.0+1.03%1,271,400
2025-12-11100.0101.097.097.0-3.0-3.00%649,400
2025-12-10102.0102.099.0100.0-2.0-1.96%433,500
2025-12-09100.0102.0100.0102.0+2.0+2.00%403,700
2025-12-0899.0100.098.0100.00.00.00%848,100
2025-12-05101.0101.099.0100.00.00.00%575,300
2025-12-0498.0102.098.0100.0+2.0+2.04%579,200
2025-12-0399.0100.097.098.0-2.0-2.00%1,012,200
2025-12-02104.0104.0100.0100.0-4.0-3.85%649,800
2025-12-01106.0107.0101.0104.0-4.0-3.70%1,391,800
2025-11-28100.0112.099.0108.0+9.0+9.09%2,175,000
2025-11-2796.099.096.099.0+4.0+4.21%530,600
2025-11-2698.098.095.095.0-2.0-2.06%1,235,500
2025-11-2599.099.096.097.00.00.00%464,600
2025-11-2198.098.096.097.00.00.00%485,300
2025-11-2099.099.096.097.0-2.0-2.02%581,000
2025-11-1999.0102.099.099.0+1.0+1.02%445,200
2025-11-18105.0105.098.098.0-6.0-5.77%622,000
2025-11-17104.0106.0102.0104.00.00.00%588,800
2025-11-14106.0108.0102.0104.0-2.0-1.89%663,400
2025-11-13107.0110.0106.0106.0-1.0-0.93%794,400
2025-11-12104.0108.0103.0107.0+4.0+3.88%1,268,000
2025-11-11105.0105.0102.0103.0+1.0+0.98%1,374,200
2025-11-1095.0105.093.0102.0+11.0+12.09%6,237,600
2025-11-0791.092.091.091.0-1.0-1.09%1,039,000
2025-11-0694.094.092.092.0-1.0-1.08%929,000
2025-11-0597.097.092.093.0-4.0-4.12%1,503,400
2025-11-0498.099.097.097.0-2.0-2.02%1,503,800
2025-10-3198.0100.097.099.00.00.00%753,300
2025-10-3099.0100.097.099.00.00.00%1,077,600
2025-10-29103.0106.099.099.0-7.0-6.60%1,503,800
2025-10-2899.0113.098.0106.0+8.0+8.16%5,616,500
2025-10-2798.098.097.098.0+1.0+1.03%1,767,900
2025-10-2497.097.096.097.00.00.00%829,100
2025-10-2397.098.097.097.0-1.0-1.02%1,120,900
2025-10-2296.098.096.098.0+1.0+1.03%1,263,500
2025-10-2197.098.096.097.0+1.0+1.04%1,627,200
2025-10-2095.096.094.096.0+2.0+2.13%2,154,100
2025-10-1798.098.094.094.0-4.0-4.08%1,905,500
2025-10-1694.098.094.098.0+3.0+3.16%1,821,200
2025-10-1596.096.093.095.0+1.0+1.06%1,384,400
2025-10-1497.098.094.094.0-5.0-5.05%1,221,300
2025-10-10100.0100.099.099.0-2.0-1.98%1,025,400
2025-10-0997.0101.097.0101.0+2.0+2.02%2,715,100
2025-10-0899.0101.098.099.00.00.00%2,308,000
2025-10-0799.099.097.099.0+3.0+3.13%1,626,600
2025-10-0695.097.094.096.0+2.0+2.13%2,013,000
2025-10-0392.097.091.094.0+1.0+1.08%2,966,400
2025-10-0294.094.092.093.00.00.00%2,344,900
2025-10-0197.097.093.093.0-6.0-6.06%1,667,600
2025-09-3097.099.097.099.0+1.0+1.02%1,567,400
2025-09-2999.099.095.098.0+1.0+1.03%1,227,600
2025-09-2699.099.097.097.0-2.0-2.02%928,100
2025-09-2597.099.096.099.0+2.0+2.06%1,183,200
2025-09-2496.097.095.097.0+2.0+2.11%1,149,600
2025-09-2294.097.094.095.0+1.0+1.06%653,000
2025-09-1995.095.093.094.0+1.0+1.08%886,700
2025-09-1894.094.093.093.0-1.0-1.06%755,300
2025-09-1794.095.094.094.00.00.00%495,800
2025-09-1696.096.094.094.0-1.0-1.05%901,100
2025-09-1296.096.095.095.0——623,400

直近120営業日分を表示