テイ・エス テック
7313プライム/輸送用機器/TS TECH CO.,LTD.
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 1,800.0 | 1,819.0 | 1,787.0 | 1,791.0 | -41.0 | -2.24% | 646,900 |
| 2026-03-12 | 1,865.0 | 1,865.0 | 1,827.5 | 1,832.0 | -36.5 | -1.95% | 541,700 |
| 2026-03-11 | 1,881.5 | 1,883.0 | 1,865.0 | 1,868.5 | +11.5 | +0.62% | 409,000 |
| 2026-03-10 | 1,877.5 | 1,877.5 | 1,850.0 | 1,857.0 | +4.5 | +0.24% | 526,900 |
| 2026-03-09 | 1,834.5 | 1,860.0 | 1,823.0 | 1,852.5 | -37.5 | -1.98% | 649,900 |
| 2026-03-06 | 1,879.0 | 1,890.5 | 1,865.0 | 1,890.0 | -9.5 | -0.50% | 305,700 |
| 2026-03-05 | 1,929.5 | 1,935.0 | 1,895.5 | 1,899.5 | +23.5 | +1.25% | 381,500 |
| 2026-03-04 | 1,907.5 | 1,916.0 | 1,851.0 | 1,876.0 | -56.5 | -2.92% | 576,600 |
| 2026-03-03 | 2,001.0 | 2,001.0 | 1,926.0 | 1,932.5 | -68.5 | -3.42% | 577,100 |
| 2026-03-02 | 1,999.0 | 2,010.5 | 1,981.0 | 2,001.0 | -13.5 | -0.67% | 435,300 |
| 2026-02-27 | 2,005.0 | 2,018.5 | 1,994.0 | 2,014.5 | +15.5 | +0.78% | 323,300 |
| 2026-02-26 | 2,012.5 | 2,014.0 | 1,994.0 | 1,999.0 | -1.5 | -0.07% | 252,900 |
| 2026-02-25 | 1,995.5 | 2,006.0 | 1,984.5 | 2,000.5 | +1.5 | +0.08% | 290,200 |
| 2026-02-24 | 1,990.0 | 2,012.5 | 1,979.0 | 1,999.0 | +14.5 | +0.73% | 277,500 |
| 2026-02-20 | 1,992.0 | 2,005.0 | 1,970.0 | 1,984.5 | -20.0 | -1.00% | 272,900 |
| 2026-02-19 | 1,990.0 | 2,005.0 | 1,981.0 | 2,004.5 | +8.0 | +0.40% | 270,400 |
| 2026-02-18 | 1,992.5 | 2,004.5 | 1,981.5 | 1,996.5 | +17.5 | +0.88% | 228,200 |
| 2026-02-17 | 1,971.5 | 1,987.0 | 1,965.0 | 1,979.0 | +8.0 | +0.41% | 158,400 |
| 2026-02-16 | 1,977.0 | 1,989.5 | 1,971.0 | 1,971.0 | -7.0 | -0.35% | 245,400 |
| 2026-02-13 | 1,989.0 | 1,995.5 | 1,961.0 | 1,978.0 | -19.0 | -0.95% | 346,200 |
| 2026-02-12 | 1,990.5 | 2,009.5 | 1,990.5 | 1,997.0 | +6.5 | +0.33% | 323,000 |
| 2026-02-10 | 1,961.0 | 1,997.5 | 1,955.5 | 1,990.5 | +38.0 | +1.95% | 300,800 |
| 2026-02-09 | 1,987.0 | 2,002.0 | 1,944.0 | 1,952.5 | -26.5 | -1.34% | 489,900 |
| 2026-02-06 | 1,960.0 | 1,984.0 | 1,951.0 | 1,979.0 | +16.0 | +0.82% | 275,100 |
| 2026-02-05 | 1,970.0 | 1,977.0 | 1,955.0 | 1,963.0 | +15.5 | +0.80% | 289,900 |
| 2026-02-04 | 1,933.0 | 1,955.0 | 1,922.0 | 1,947.5 | +27.5 | +1.43% | 200,200 |
| 2026-02-03 | 1,905.0 | 1,923.0 | 1,901.0 | 1,920.0 | +21.5 | +1.13% | 229,400 |
| 2026-02-02 | 1,920.0 | 1,933.5 | 1,893.5 | 1,898.5 | 0.0 | 0.00% | 350,400 |
| 2026-01-30 | 1,886.5 | 1,898.5 | 1,878.0 | 1,898.5 | +24.0 | +1.28% | 353,700 |
| 2026-01-29 | 1,870.0 | 1,882.5 | 1,853.5 | 1,874.5 | +3.5 | +0.19% | 264,300 |
| 2026-01-28 | 1,896.0 | 1,896.5 | 1,871.0 | 1,871.0 | -28.5 | -1.50% | 228,000 |
| 2026-01-27 | 1,898.0 | 1,907.5 | 1,882.5 | 1,899.5 | -4.0 | -0.21% | 265,400 |
| 2026-01-26 | 1,914.0 | 1,918.0 | 1,901.5 | 1,903.5 | -44.0 | -2.26% | 328,300 |
| 2026-01-23 | 1,947.0 | 1,955.0 | 1,929.0 | 1,947.5 | +1.0 | +0.05% | 237,700 |
| 2026-01-22 | 1,942.0 | 1,956.0 | 1,933.0 | 1,946.5 | +26.0 | +1.35% | 288,300 |
| 2026-01-21 | 1,900.0 | 1,920.5 | 1,889.0 | 1,920.5 | -7.0 | -0.36% | 394,500 |
| 2026-01-20 | 1,938.5 | 1,941.0 | 1,924.0 | 1,927.5 | -11.0 | -0.57% | 293,700 |
| 2026-01-19 | 1,948.0 | 1,949.5 | 1,919.0 | 1,938.5 | -12.0 | -0.62% | 241,000 |
| 2026-01-16 | 1,934.0 | 1,957.5 | 1,932.5 | 1,950.5 | +16.5 | +0.85% | 257,800 |
| 2026-01-15 | 1,935.0 | 1,944.0 | 1,931.0 | 1,934.0 | -0.5 | -0.03% | 301,300 |
| 2026-01-14 | 1,938.0 | 1,950.5 | 1,928.5 | 1,934.5 | +10.0 | +0.52% | 393,800 |
| 2026-01-13 | 1,933.0 | 1,942.5 | 1,917.0 | 1,924.5 | +14.5 | +0.76% | 334,400 |
| 2026-01-09 | 1,899.0 | 1,914.0 | 1,891.5 | 1,910.0 | +34.0 | +1.81% | 289,100 |
| 2026-01-08 | 1,897.5 | 1,897.5 | 1,876.0 | 1,876.0 | -21.5 | -1.13% | 243,500 |
| 2026-01-07 | 1,867.0 | 1,900.5 | 1,861.0 | 1,897.5 | +30.5 | +1.63% | 246,000 |
| 2026-01-06 | 1,865.0 | 1,882.5 | 1,860.5 | 1,867.0 | +13.0 | +0.70% | 244,400 |
| 2026-01-05 | 1,850.0 | 1,867.0 | 1,848.5 | 1,854.0 | +13.0 | +0.71% | 257,800 |
| 2025-12-30 | 1,847.5 | 1,850.0 | 1,837.0 | 1,841.0 | -6.5 | -0.35% | 222,300 |
| 2025-12-29 | 1,843.5 | 1,848.5 | 1,836.0 | 1,847.5 | +14.0 | +0.76% | 258,500 |
| 2025-12-26 | 1,837.0 | 1,844.0 | 1,831.0 | 1,833.5 | +0.5 | +0.03% | 149,100 |
| 2025-12-25 | 1,833.0 | 1,837.0 | 1,829.0 | 1,833.0 | +7.5 | +0.41% | 112,600 |
| 2025-12-24 | 1,830.0 | 1,840.0 | 1,823.0 | 1,825.5 | +5.0 | +0.27% | 166,600 |
| 2025-12-23 | 1,828.0 | 1,836.5 | 1,813.0 | 1,820.5 | -14.5 | -0.79% | 223,400 |
| 2025-12-22 | 1,829.5 | 1,841.5 | 1,820.0 | 1,835.0 | +24.5 | +1.35% | 246,500 |
| 2025-12-19 | 1,800.5 | 1,818.0 | 1,800.5 | 1,810.5 | +4.5 | +0.25% | 351,000 |
| 2025-12-18 | 1,790.0 | 1,809.0 | 1,782.0 | 1,806.0 | +23.0 | +1.29% | 235,000 |
| 2025-12-17 | 1,791.0 | 1,794.0 | 1,777.0 | 1,783.0 | -2.0 | -0.11% | 229,000 |
| 2025-12-16 | 1,800.0 | 1,801.5 | 1,785.0 | 1,785.0 | -15.0 | -0.83% | 221,800 |
| 2025-12-15 | 1,800.0 | 1,808.0 | 1,794.5 | 1,800.0 | +5.5 | +0.31% | 201,700 |
| 2025-12-12 | 1,772.0 | 1,794.5 | 1,770.0 | 1,794.5 | +33.5 | +1.90% | 212,900 |
| 2025-12-11 | 1,795.0 | 1,796.0 | 1,761.0 | 1,761.0 | -21.0 | -1.18% | 208,700 |
| 2025-12-10 | 1,782.0 | 1,795.0 | 1,776.0 | 1,782.0 | +12.5 | +0.71% | 220,900 |
| 2025-12-09 | 1,783.0 | 1,783.0 | 1,762.5 | 1,769.5 | -3.0 | -0.17% | 247,100 |
| 2025-12-08 | 1,767.0 | 1,778.0 | 1,764.5 | 1,772.5 | +17.5 | +1.00% | 325,500 |
| 2025-12-05 | 1,765.0 | 1,770.0 | 1,751.0 | 1,755.0 | -22.0 | -1.24% | 343,200 |
| 2025-12-04 | 1,768.0 | 1,777.0 | 1,765.0 | 1,777.0 | +9.0 | +0.51% | 375,500 |
| 2025-12-03 | 1,772.0 | 1,782.0 | 1,768.0 | 1,768.0 | -8.0 | -0.45% | 288,700 |
| 2025-12-02 | 1,781.0 | 1,784.5 | 1,769.5 | 1,776.0 | -12.0 | -0.67% | 378,100 |
| 2025-12-01 | 1,809.0 | 1,819.0 | 1,788.0 | 1,788.0 | -15.5 | -0.86% | 384,100 |
| 2025-11-28 | 1,781.5 | 1,814.5 | 1,781.5 | 1,803.5 | +26.0 | +1.46% | 337,300 |
| 2025-11-27 | 1,781.0 | 1,790.0 | 1,777.5 | 1,777.5 | -2.5 | -0.14% | 342,400 |
| 2025-11-26 | 1,775.0 | 1,787.0 | 1,766.5 | 1,780.0 | +16.0 | +0.91% | 365,500 |
| 2025-11-25 | 1,762.0 | 1,777.5 | 1,756.0 | 1,764.0 | +6.0 | +0.34% | 401,600 |
| 2025-11-21 | 1,726.0 | 1,761.5 | 1,726.0 | 1,758.0 | +32.0 | +1.85% | 427,700 |
| 2025-11-20 | 1,748.0 | 1,754.0 | 1,724.0 | 1,726.0 | -0.5 | -0.03% | 407,000 |
| 2025-11-19 | 1,734.5 | 1,745.0 | 1,725.0 | 1,726.5 | -4.5 | -0.26% | 405,500 |
| 2025-11-18 | 1,726.5 | 1,754.5 | 1,723.5 | 1,731.0 | +1.0 | +0.06% | 550,100 |
| 2025-11-17 | 1,800.0 | 1,808.5 | 1,717.0 | 1,730.0 | -145.0 | -7.73% | 885,400 |
| 2025-11-14 | 1,876.0 | 1,885.5 | 1,862.0 | 1,875.0 | -10.0 | -0.53% | 255,700 |
| 2025-11-13 | 1,888.0 | 1,899.0 | 1,882.5 | 1,885.0 | +4.0 | +0.21% | 236,300 |
| 2025-11-12 | 1,866.5 | 1,891.5 | 1,865.0 | 1,881.0 | +18.5 | +0.99% | 193,100 |
| 2025-11-11 | 1,867.0 | 1,868.5 | 1,850.0 | 1,862.5 | -2.0 | -0.11% | 174,200 |
| 2025-11-10 | 1,870.0 | 1,882.0 | 1,863.5 | 1,864.5 | -4.0 | -0.21% | 240,200 |
| 2025-11-07 | 1,854.0 | 1,873.5 | 1,854.0 | 1,868.5 | +5.0 | +0.27% | 115,200 |
| 2025-11-06 | 1,868.5 | 1,887.0 | 1,861.5 | 1,863.5 | +9.0 | +0.49% | 264,000 |
| 2025-11-05 | 1,864.0 | 1,870.0 | 1,831.0 | 1,854.5 | -10.5 | -0.56% | 281,100 |
| 2025-11-04 | 1,842.0 | 1,874.0 | 1,832.5 | 1,865.0 | +34.0 | +1.86% | 352,600 |
| 2025-10-31 | 1,847.0 | 1,856.5 | 1,819.0 | 1,831.0 | -16.0 | -0.87% | 381,800 |
| 2025-10-30 | 1,840.0 | 1,864.0 | 1,835.0 | 1,847.0 | -6.0 | -0.32% | 375,900 |
| 2025-10-29 | 1,859.0 | 1,871.5 | 1,847.5 | 1,853.0 | -12.0 | -0.64% | 249,700 |
| 2025-10-28 | 1,901.0 | 1,902.5 | 1,860.5 | 1,865.0 | -45.0 | -2.36% | 181,400 |
| 2025-10-27 | 1,900.0 | 1,915.0 | 1,898.0 | 1,910.0 | +21.0 | +1.11% | 228,800 |
| 2025-10-24 | 1,864.0 | 1,891.5 | 1,859.5 | 1,889.0 | +25.0 | +1.34% | 263,400 |
| 2025-10-23 | 1,861.5 | 1,867.5 | 1,853.0 | 1,864.0 | +5.0 | +0.27% | 231,000 |
| 2025-10-22 | 1,843.0 | 1,867.0 | 1,840.5 | 1,859.0 | +24.0 | +1.31% | 222,400 |
| 2025-10-21 | 1,845.5 | 1,851.0 | 1,832.0 | 1,835.0 | -8.5 | -0.46% | 195,600 |
| 2025-10-20 | 1,845.0 | 1,849.0 | 1,832.0 | 1,843.5 | +25.5 | +1.40% | 126,600 |
| 2025-10-17 | 1,826.0 | 1,826.0 | 1,816.0 | 1,818.0 | -8.5 | -0.47% | 147,000 |
| 2025-10-16 | 1,824.0 | 1,835.5 | 1,821.5 | 1,826.5 | +2.5 | +0.14% | 148,100 |
| 2025-10-15 | 1,814.0 | 1,824.0 | 1,806.0 | 1,824.0 | +26.0 | +1.45% | 171,900 |
| 2025-10-14 | 1,795.0 | 1,810.5 | 1,783.5 | 1,798.0 | -18.0 | -0.99% | 289,700 |
| 2025-10-10 | 1,840.0 | 1,849.5 | 1,811.5 | 1,816.0 | -35.5 | -1.92% | 192,200 |
| 2025-10-09 | 1,845.0 | 1,858.5 | 1,844.5 | 1,851.5 | +3.5 | +0.19% | 188,000 |
| 2025-10-08 | 1,875.0 | 1,879.0 | 1,842.5 | 1,848.0 | -23.0 | -1.23% | 202,800 |
| 2025-10-07 | 1,858.0 | 1,875.5 | 1,852.0 | 1,871.0 | +13.0 | +0.70% | 188,100 |
| 2025-10-06 | 1,877.0 | 1,877.0 | 1,854.0 | 1,858.0 | +21.0 | +1.14% | 221,700 |
| 2025-10-03 | 1,822.0 | 1,837.0 | 1,818.5 | 1,837.0 | +14.5 | +0.80% | 221,400 |
| 2025-10-02 | 1,816.5 | 1,830.0 | 1,806.0 | 1,822.5 | -2.5 | -0.14% | 221,200 |
| 2025-10-01 | 1,850.0 | 1,852.0 | 1,813.0 | 1,825.0 | -35.5 | -1.91% | 288,900 |
| 2025-09-30 | 1,862.5 | 1,868.5 | 1,851.5 | 1,860.5 | -2.0 | -0.11% | 291,200 |
| 2025-09-29 | 1,862.0 | 1,875.0 | 1,850.0 | 1,862.5 | -44.0 | -2.31% | 267,500 |
| 2025-09-26 | 1,898.0 | 1,913.0 | 1,889.5 | 1,906.5 | +17.5 | +0.93% | 314,700 |
| 2025-09-25 | 1,888.0 | 1,893.0 | 1,881.5 | 1,889.0 | +1.5 | +0.08% | 295,600 |
| 2025-09-24 | 1,889.0 | 1,900.0 | 1,881.0 | 1,887.5 | +11.5 | +0.61% | 346,700 |
| 2025-09-22 | 1,875.0 | 1,887.5 | 1,869.5 | 1,876.0 | 0.0 | 0.00% | 390,700 |
| 2025-09-19 | 1,890.0 | 1,907.5 | 1,876.0 | 1,876.0 | -19.0 | -1.00% | 648,900 |
| 2025-09-18 | 1,897.0 | 1,901.5 | 1,886.0 | 1,895.0 | -2.0 | -0.11% | 199,600 |
| 2025-09-17 | 1,913.5 | 1,917.0 | 1,893.0 | 1,897.0 | -16.5 | -0.86% | 193,300 |
| 2025-09-16 | 1,902.0 | 1,920.5 | 1,901.0 | 1,913.5 | +11.5 | +0.60% | 157,400 |
| 2025-09-12 | 1,913.0 | 1,920.0 | 1,897.0 | 1,902.0 | — | — | 258,500 |
直近120営業日分を表示