Comparing Back to the side-by-side chart ↗
TS TECH CO.,LTD. (7313.T) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1786.50 | 1801.00 | 1780.50 | 1794.00 | +0.99% | 266,800 |
| 2026-10-15 | 1776.00 | 1783.00 | 1761.50 | 1776.50 | +0.00% | 270,300 |
| 2026-10-14 | 1777.00 | 1785.50 | 1773.50 | 1776.50 | -0.03% | 287,700 |
| 2026-10-13 | 1763.50 | 1782.50 | 1758.00 | 1777.00 | +1.28% | 258,800 |
| 2026-10-09 | 1751.00 | 1758.50 | 1748.50 | 1754.50 | +0.20% | 300,500 |
| 2026-10-08 | 1751.00 | 1757.00 | 1742.00 | 1751.00 | -0.14% | 314,800 |
| 2026-10-07 | 1757.00 | 1763.50 | 1753.50 | 1753.50 | -0.31% | 277,500 |
| 2026-10-06 | 1755.00 | 1763.50 | 1744.50 | 1759.00 | +0.72% | 328,600 |
| 2026-10-05 | 1752.50 | 1754.00 | 1741.00 | 1746.50 | +0.00% | 349,600 |
| 2026-10-02 | 1768.00 | 1768.00 | 1742.00 | 1746.50 | -1.63% | 402,800 |
| 2026-10-01 | 1778.50 | 1780.50 | 1760.50 | 1775.50 | -0.20% | 357,300 |
| 2026-09-30 | 1778.50 | 1782.00 | 1763.00 | 1779.00 | +0.71% | 336,700 |
| 2026-09-29 | 1776.00 | 1777.00 | 1760.00 | 1766.50 | -3.28% | 394,100 |
| 2026-09-28 | 1852.50 | 1853.00 | 1825.00 | 1826.50 | -0.84% | 499,100 |
| 2026-09-25 | 1838.00 | 1845.00 | 1834.00 | 1842.00 | +0.46% | 316,400 |
| 2026-09-24 | 1834.50 | 1840.50 | 1828.50 | 1833.50 | -0.05% | 419,600 |
| 2026-09-18 | 1851.00 | 1858.00 | 1834.50 | 1834.50 | -0.89% | 408,700 |
| 2026-09-17 | 1831.00 | 1852.50 | 1830.00 | 1851.00 | +1.48% | 362,000 |
| 2026-09-16 | 1813.00 | 1824.50 | 1813.00 | 1824.00 | +0.94% | 208,300 |
| 2026-09-15 | 1818.00 | 1818.00 | 1807.00 | 1807.00 | -0.11% | 224,300 |
| 2026-09-14 | 1814.00 | 1818.50 | 1805.50 | 1809.00 | -0.28% | 244,100 |
| 2026-09-11 | 1785.50 | 1814.00 | 1781.00 | 1814.00 | +1.20% | 364,800 |
| 2026-09-10 | 1790.00 | 1796.00 | 1774.00 | 1792.50 | -0.58% | 326,100 |
| 2026-09-09 | 1788.00 | 1803.00 | 1781.50 | 1803.00 | +0.42% | 336,200 |
| 2026-09-08 | 1840.50 | 1847.50 | 1795.50 | 1795.50 | -2.89% | 454,400 |
| 2026-09-07 | 1857.00 | 1866.50 | 1842.50 | 1849.00 | +0.08% | 300,700 |
| 2026-09-04 | 1858.00 | 1864.50 | 1844.00 | 1847.50 | -0.99% | 310,700 |
| 2026-09-03 | 1855.00 | 1868.00 | 1850.50 | 1866.00 | +0.76% | 235,000 |
| 2026-09-02 | 1863.00 | 1868.00 | 1843.50 | 1852.00 | -1.12% | 381,700 |
| 2026-09-01 | 1853.00 | 1874.00 | 1852.50 | 1873.00 | +1.22% | 323,900 |
| 2026-08-31 | 1843.00 | 1855.00 | 1836.00 | 1850.50 | +0.41% | 322,900 |
| 2026-08-28 | 1842.00 | 1849.50 | 1837.00 | 1843.00 | +0.00% | 275,800 |
| 2026-08-27 | 1850.00 | 1851.00 | 1840.50 | 1843.00 | -0.11% | 226,000 |
| 2026-08-26 | 1845.00 | 1861.50 | 1844.00 | 1845.00 | -0.05% | 295,400 |
| 2026-08-25 | 1862.00 | 1866.00 | 1844.00 | 1846.00 | -0.40% | 297,800 |
| 2026-08-24 | 1854.00 | 1864.00 | 1846.00 | 1853.50 | -0.03% | 263,800 |
| 2026-08-21 | 1845.00 | 1855.50 | 1838.00 | 1854.00 | +0.57% | 265,100 |
| 2026-08-20 | 1833.00 | 1843.50 | 1826.50 | 1843.50 | +1.46% | 182,700 |
| 2026-08-19 | 1844.00 | 1844.00 | 1815.00 | 1817.00 | -1.49% | 288,000 |
| 2026-08-18 | 1830.50 | 1844.50 | 1828.00 | 1844.50 | +0.76% | 210,100 |
| 2026-08-17 | 1835.00 | 1839.00 | 1825.00 | 1830.50 | +0.19% | 179,900 |
| 2026-08-14 | 1817.00 | 1830.50 | 1814.00 | 1827.00 | +0.55% | 227,600 |
| 2026-08-13 | 1817.50 | 1824.50 | 1806.50 | 1817.00 | -0.03% | 221,000 |
| 2026-08-12 | 1830.00 | 1830.00 | 1808.50 | 1817.50 | +0.41% | 247,200 |
| 2026-08-10 | 1805.00 | 1818.50 | 1779.00 | 1810.00 | -0.63% | 436,500 |
| 2026-08-07 | 1810.00 | 1831.50 | 1806.00 | 1821.50 | +0.61% | 239,000 |
| 2026-08-06 | 1787.00 | 1818.00 | 1786.50 | 1810.50 | +1.37% | 325,200 |
| 2026-08-05 | 1780.00 | 1794.50 | 1778.50 | 1786.00 | +0.45% | 247,700 |
| 2026-08-04 | 1801.00 | 1804.00 | 1777.00 | 1778.00 | -1.47% | 290,700 |
| 2026-08-03 | 1800.00 | 1815.00 | 1778.00 | 1804.50 | -1.82% | 351,600 |
| 2026-07-31 | 1860.00 | 1860.50 | 1833.00 | 1838.00 | -1.21% | 443,000 |
| 2026-07-30 | 1880.00 | 1885.00 | 1845.50 | 1860.50 | -1.56% | 399,300 |
| 2026-07-29 | 1842.50 | 1891.50 | 1839.50 | 1890.00 | +3.42% | 600,900 |
| 2026-07-28 | 1820.00 | 1833.00 | 1815.50 | 1827.50 | +0.52% | 304,800 |
| 2026-07-27 | 1783.50 | 1819.00 | 1781.00 | 1818.00 | +2.57% | 329,900 |
| 2026-07-24 | 1775.00 | 1777.50 | 1764.50 | 1772.50 | -0.70% | 241,600 |
| 2026-07-23 | 1790.00 | 1793.00 | 1777.50 | 1785.00 | +0.03% | 250,500 |
| 2026-07-22 | 1778.00 | 1790.50 | 1775.00 | 1784.50 | +0.42% | 301,000 |
| 2026-07-21 | 1767.00 | 1784.00 | 1764.50 | 1777.00 | +0.94% | 365,100 |
| 2026-07-17 | 1764.00 | 1774.50 | 1742.50 | 1760.50 | -0.23% | 408,500 |
| 2026-07-16 | 1762.00 | 1777.00 | 1756.00 | 1764.50 | +0.37% | 268,800 |
| 2026-07-15 | 1758.50 | 1761.00 | 1752.00 | 1758.00 | +0.60% | 230,300 |
| 2026-07-14 | 1744.50 | 1753.50 | 1740.50 | 1747.50 | +0.60% | 213,900 |
| 2026-07-13 | 1754.00 | 1758.50 | 1734.00 | 1737.00 | -0.23% | 311,900 |
| 2026-07-10 | 1755.00 | 1756.50 | 1741.00 | 1741.00 | -0.11% | 253,300 |
| 2026-07-09 | 1741.00 | 1745.00 | 1733.00 | 1743.00 | -0.29% | 295,600 |
| 2026-07-08 | 1770.00 | 1772.00 | 1748.00 | 1748.00 | -1.63% | 279,800 |
| 2026-07-07 | 1793.00 | 1797.00 | 1772.50 | 1777.00 | -0.45% | 205,800 |
| 2026-07-06 | 1775.00 | 1790.50 | 1769.00 | 1785.00 | +1.28% | 215,200 |
| 2026-07-03 | 1766.00 | 1782.00 | 1757.50 | 1762.50 | +0.46% | 216,700 |
| 2026-07-02 | 1741.00 | 1763.50 | 1737.00 | 1754.50 | +1.15% | 336,000 |
| 2026-07-01 | 1747.50 | 1757.50 | 1731.00 | 1734.50 | -0.14% | 290,800 |
| 2026-06-30 | 1753.00 | 1754.00 | 1728.00 | 1737.00 | -0.71% | 431,300 |
| 2026-06-29 | 1743.00 | 1749.50 | 1735.50 | 1749.50 | +0.72% | 449,700 |
| 2026-06-26 | 1717.00 | 1743.00 | 1716.50 | 1737.00 | +1.34% | 381,000 |
| 2026-06-25 | 1728.00 | 1729.00 | 1713.00 | 1714.00 | +0.09% | 254,500 |
| 2026-06-24 | 1710.00 | 1720.00 | 1707.50 | 1712.50 | +0.15% | 362,600 |
| 2026-06-23 | 1739.00 | 1739.00 | 1710.00 | 1710.00 | -1.13% | 384,500 |
| 2026-06-22 | 1731.50 | 1737.00 | 1722.50 | 1729.50 | -0.55% | 346,400 |
| 2026-06-19 | 1745.00 | 1749.50 | 1728.50 | 1739.00 | +0.58% | 480,600 |
| 2026-06-18 | 1725.00 | 1739.50 | 1718.50 | 1729.00 | -0.20% | 430,500 |
| 2026-06-17 | 1730.00 | 1747.50 | 1720.00 | 1732.50 | -0.46% | 548,100 |
| 2026-06-16 | 1750.00 | 1750.00 | 1732.00 | 1740.50 | -0.85% | 514,000 |
| 2026-06-15 | 1759.00 | 1774.00 | 1755.50 | 1755.50 | -0.23% | 484,700 |
| 2026-06-12 | 1785.00 | 1795.00 | 1759.50 | 1759.50 | -1.21% | 559,000 |
| 2026-06-11 | 1790.00 | 1790.00 | 1765.50 | 1781.00 | -1.60% | 542,000 |
| 2026-06-10 | 1819.50 | 1829.00 | 1800.00 | 1810.00 | -0.52% | 330,000 |
| 2026-06-09 | 1835.50 | 1845.00 | 1815.50 | 1819.50 | +0.22% | 333,300 |
| 2026-06-08 | 1845.00 | 1857.00 | 1802.50 | 1815.50 | -1.84% | 530,600 |
| 2026-06-05 | 1847.00 | 1857.00 | 1840.50 | 1849.50 | +0.00% | 300,800 |
| 2026-06-04 | 1848.00 | 1859.50 | 1834.50 | 1849.50 | +0.14% | 391,100 |
| 2026-06-03 | 1795.00 | 1850.50 | 1788.50 | 1847.00 | +3.33% | 423,000 |
| 2026-06-02 | 1770.00 | 1787.50 | 1747.00 | 1787.50 | +0.20% | 400,200 |
| 2026-06-01 | 1800.00 | 1804.00 | 1771.50 | 1784.00 | -1.30% | 493,700 |
| 2026-05-29 | 1807.50 | 1822.00 | 1802.00 | 1807.50 | -0.03% | 630,300 |
| 2026-05-28 | 1794.00 | 1815.00 | 1785.50 | 1808.00 | +1.80% | 413,800 |
| 2026-05-27 | 1773.50 | 1789.00 | 1764.50 | 1776.00 | -0.31% | 535,200 |
| 2026-05-26 | 1800.00 | 1800.00 | 1772.00 | 1781.50 | -0.64% | 366,100 |
| 2026-05-25 | 1790.00 | 1807.50 | 1784.50 | 1793.00 | +0.56% | 315,700 |
| 2026-05-22 | 1785.00 | 1790.00 | 1776.00 | 1783.00 | +0.42% | 189,000 |
| 2026-05-21 | 1776.50 | 1783.50 | 1771.00 | 1775.50 | +1.37% | 154,800 |
| 2026-05-20 | 1765.00 | 1773.00 | 1735.00 | 1751.50 | -1.13% | 380,200 |
| 2026-05-19 | 1765.50 | 1773.50 | 1753.50 | 1771.50 | +0.37% | 540,100 |
| 2026-05-18 | 1800.00 | 1800.50 | 1746.50 | 1765.00 | -2.51% | 566,000 |
| 2026-05-15 | 1790.00 | 1816.50 | 1774.50 | 1810.50 | +1.17% | 475,600 |
| 2026-05-14 | 1750.00 | 1789.50 | 1743.50 | 1789.50 | +1.04% | 531,400 |
| 2026-05-13 | 1741.50 | 1782.00 | 1733.50 | 1771.00 | +0.80% | 458,100 |
| 2026-05-12 | 1755.00 | 1772.00 | 1747.00 | 1757.00 | +0.26% | 284,800 |
| 2026-05-11 | 1760.00 | 1771.00 | 1749.00 | 1752.50 | -0.43% | 262,400 |
| 2026-05-08 | 1739.00 | 1760.00 | 1724.00 | 1760.00 | +2.03% | 429,400 |
| 2026-05-07 | 1720.00 | 1738.50 | 1698.00 | 1725.00 | +1.41% | 348,500 |
| 2026-05-01 | 1711.00 | 1712.00 | 1690.00 | 1701.00 | -0.73% | 376,000 |
| 2026-04-30 | 1715.00 | 1719.50 | 1705.50 | 1713.50 | -1.30% | 415,000 |
| 2026-04-28 | 1720.00 | 1736.00 | 1718.00 | 1736.00 | +0.70% | 309,400 |
| 2026-04-27 | 1717.00 | 1727.00 | 1713.00 | 1724.00 | +0.32% | 296,000 |
| 2026-04-24 | 1740.00 | 1743.50 | 1715.00 | 1718.50 | -1.41% | 316,100 |
| 2026-04-23 | 1761.50 | 1768.00 | 1734.00 | 1743.00 | -1.66% | 350,200 |
| 2026-04-22 | 1780.50 | 1784.00 | 1764.00 | 1772.50 | -0.98% | 303,100 |
| 2026-04-21 | 1799.50 | 1799.50 | 1780.50 | 1790.00 | +0.00% | 281,800 |
| 2026-04-20 | 1791.00 | 1795.50 | 1774.00 | 1790.00 | +0.99% | 253,700 |
| 2026-04-17 | 1768.00 | 1773.50 | 1762.00 | 1772.50 | +0.06% | 253,600 |
| 2026-04-16 | 1754.00 | 1771.50 | 1753.00 | 1771.50 | +0.97% | 279,000 |
| 2026-04-15 | 1787.00 | 1790.50 | 1753.00 | 1754.50 | -1.07% | 393,300 |
| 2026-04-14 | 1776.00 | 1790.00 | 1765.00 | 1773.50 | -0.28% | 274,900 |
| 2026-04-13 | 1780.00 | 1787.00 | 1768.00 | 1778.50 | -0.48% | 384,900 |
| 2026-04-10 | 1801.00 | 1813.50 | 1780.50 | 1787.00 | -1.35% | 331,600 |
| 2026-04-09 | 1824.00 | 1826.00 | 1806.00 | 1811.50 | -0.44% | 265,100 |
| 2026-04-08 | 1835.00 | 1835.00 | 1810.00 | 1819.50 | +1.31% | 388,000 |
| 2026-04-07 | 1806.00 | 1813.50 | 1783.50 | 1796.00 | -0.44% | 235,300 |
| 2026-04-06 | 1798.00 | 1810.00 | 1796.00 | 1804.00 | +0.42% | 260,700 |
| 2026-04-03 | 1792.50 | 1808.50 | 1791.00 | 1796.50 | +0.11% | 305,000 |
| 2026-04-02 | 1820.00 | 1829.50 | 1790.50 | 1794.50 | -1.35% | 362,100 |
| 2026-04-01 | 1814.00 | 1819.00 | 1796.50 | 1819.00 | +2.54% | 357,400 |
| 2026-03-31 | 1753.00 | 1789.50 | 1753.00 | 1774.00 | +0.85% | 393,000 |
| 2026-03-30 | 1710.00 | 1759.00 | 1701.00 | 1759.00 | -3.25% | 693,800 |
| 2026-03-27 | 1816.50 | 1830.50 | 1805.00 | 1818.00 | +0.44% | 931,100 |
| 2026-03-26 | 1810.00 | 1815.00 | 1798.00 | 1810.00 | +0.81% | 589,900 |
| 2026-03-25 | 1815.00 | 1821.00 | 1794.50 | 1795.50 | +1.07% | 464,900 |
| 2026-03-24 | 1776.50 | 1784.00 | 1765.00 | 1776.50 | +2.01% | 605,500 |
| 2026-03-23 | 1749.00 | 1756.50 | 1727.50 | 1741.50 | -1.19% | 1,007,800 |
| 2026-03-19 | 1784.00 | 1784.50 | 1762.00 | 1762.50 | -2.70% | 1,525,400 |
| 2026-03-18 | 1799.50 | 1811.50 | 1793.00 | 1811.50 | +1.40% | 531,300 |
| 2026-03-17 | 1807.00 | 1807.00 | 1785.50 | 1786.50 | +0.11% | 427,900 |
| 2026-03-16 | 1791.00 | 1806.50 | 1780.00 | 1784.50 | -0.36% | 548,700 |
| 2026-03-13 | 1800.00 | 1819.00 | 1787.00 | 1791.00 | -2.24% | 646,900 |
| 2026-03-12 | 1865.00 | 1865.00 | 1827.50 | 1832.00 | -1.95% | 541,700 |
| 2026-03-11 | 1881.50 | 1883.00 | 1865.00 | 1868.50 | +0.62% | 409,000 |
| 2026-03-10 | 1877.50 | 1877.50 | 1850.00 | 1857.00 | +0.24% | 526,900 |
| 2026-03-09 | 1834.50 | 1860.00 | 1823.00 | 1852.50 | -1.98% | 649,900 |
| 2026-03-06 | 1879.00 | 1890.50 | 1865.00 | 1890.00 | -0.50% | 305,700 |
| 2026-03-05 | 1929.50 | 1935.00 | 1895.50 | 1899.50 | +1.25% | 381,500 |
| 2026-03-04 | 1907.50 | 1916.00 | 1851.00 | 1876.00 | -2.92% | 576,600 |
| 2026-03-03 | 2001.00 | 2001.00 | 1926.00 | 1932.50 | -3.42% | 577,100 |
| 2026-03-02 | 1999.00 | 2010.50 | 1981.00 | 2001.00 | -0.67% | 435,300 |
| 2026-02-27 | 2005.00 | 2018.50 | 1994.00 | 2014.50 | +0.78% | 323,300 |
| 2026-02-26 | 2012.50 | 2014.00 | 1994.00 | 1999.00 | -0.07% | 252,900 |
| 2026-02-25 | 1995.50 | 2006.00 | 1984.50 | 2000.50 | +0.08% | 290,200 |
| 2026-02-24 | 1990.00 | 2012.50 | 1979.00 | 1999.00 | +0.73% | 277,500 |
| 2026-02-20 | 1992.00 | 2005.00 | 1970.00 | 1984.50 | -1.00% | 272,900 |
| 2026-02-19 | 1990.00 | 2005.00 | 1981.00 | 2004.50 | +0.40% | 270,400 |
| 2026-02-18 | 1992.50 | 2004.50 | 1981.50 | 1996.50 | +0.88% | 228,200 |
| 2026-02-17 | 1971.50 | 1987.00 | 1965.00 | 1979.00 | +0.41% | 158,400 |
| 2026-02-16 | 1977.00 | 1989.50 | 1971.00 | 1971.00 | -0.35% | 245,400 |
| 2026-02-13 | 1989.00 | 1995.50 | 1961.00 | 1978.00 | -0.95% | 346,200 |
| 2026-02-12 | 1990.50 | 2009.50 | 1990.50 | 1997.00 | +0.33% | 323,000 |
| 2026-02-10 | 1961.00 | 1997.50 | 1955.50 | 1990.50 | +1.95% | 300,800 |
| 2026-02-09 | 1987.00 | 2002.00 | 1944.00 | 1952.50 | -1.34% | 489,900 |
| 2026-02-06 | 1960.00 | 1984.00 | 1951.00 | 1979.00 | +0.82% | 275,100 |
| 2026-02-05 | 1970.00 | 1977.00 | 1955.00 | 1963.00 | +0.80% | 289,900 |
| 2026-02-04 | 1933.00 | 1955.00 | 1922.00 | 1947.50 | +1.43% | 200,200 |
| 2026-02-03 | 1905.00 | 1923.00 | 1901.00 | 1920.00 | +1.13% | 229,400 |
| 2026-02-02 | 1920.00 | 1933.50 | 1893.50 | 1898.50 | +0.00% | 350,400 |
| 2026-01-30 | 1886.50 | 1898.50 | 1878.00 | 1898.50 | +1.28% | 353,700 |
| 2026-01-29 | 1870.00 | 1882.50 | 1853.50 | 1874.50 | +0.19% | 264,300 |
| 2026-01-28 | 1896.00 | 1896.50 | 1871.00 | 1871.00 | -1.50% | 228,000 |
| 2026-01-27 | 1898.00 | 1907.50 | 1882.50 | 1899.50 | -0.21% | 265,400 |
| 2026-01-26 | 1914.00 | 1918.00 | 1901.50 | 1903.50 | -2.26% | 328,300 |
| 2026-01-23 | 1947.00 | 1955.00 | 1929.00 | 1947.50 | +0.05% | 237,700 |
| 2026-01-22 | 1942.00 | 1956.00 | 1933.00 | 1946.50 | +1.35% | 288,300 |
| 2026-01-21 | 1900.00 | 1920.50 | 1889.00 | 1920.50 | -0.36% | 394,500 |
| 2026-01-20 | 1938.50 | 1941.00 | 1924.00 | 1927.50 | -0.57% | 293,700 |
| 2026-01-19 | 1948.00 | 1949.50 | 1919.00 | 1938.50 | -0.62% | 241,000 |
| 2026-01-16 | 1934.00 | 1957.50 | 1932.50 | 1950.50 | +0.85% | 257,800 |
| 2026-01-15 | 1935.00 | 1944.00 | 1931.00 | 1934.00 | -0.03% | 301,300 |
| 2026-01-14 | 1938.00 | 1950.50 | 1928.50 | 1934.50 | +0.52% | 393,800 |
| 2026-01-13 | 1933.00 | 1942.50 | 1917.00 | 1924.50 | +0.76% | 334,400 |
| 2026-01-09 | 1899.00 | 1914.00 | 1891.50 | 1910.00 | +1.81% | 289,100 |
| 2026-01-08 | 1897.50 | 1897.50 | 1876.00 | 1876.00 | -1.13% | 243,500 |
| 2026-01-07 | 1867.00 | 1900.50 | 1861.00 | 1897.50 | +1.63% | 246,000 |
| 2026-01-06 | 1865.00 | 1882.50 | 1860.50 | 1867.00 | +0.70% | 244,400 |
| 2026-01-05 | 1850.00 | 1867.00 | 1848.50 | 1854.00 | +0.71% | 257,800 |
| 2025-12-30 | 1847.50 | 1850.00 | 1837.00 | 1841.00 | -0.35% | 222,300 |
| 2025-12-29 | 1843.50 | 1848.50 | 1836.00 | 1847.50 | +0.76% | 258,500 |
| 2025-12-26 | 1837.00 | 1844.00 | 1831.00 | 1833.50 | +0.03% | 149,100 |
| 2025-12-25 | 1833.00 | 1837.00 | 1829.00 | 1833.00 | +0.41% | 112,600 |
| 2025-12-24 | 1830.00 | 1840.00 | 1823.00 | 1825.50 | +0.27% | 166,600 |
| 2025-12-23 | 1828.00 | 1836.50 | 1813.00 | 1820.50 | -0.79% | 223,400 |
| 2025-12-22 | 1829.50 | 1841.50 | 1820.00 | 1835.00 | +1.35% | 246,500 |
| 2025-12-19 | 1800.50 | 1818.00 | 1800.50 | 1810.50 | +0.25% | 351,000 |
| 2025-12-18 | 1790.00 | 1809.00 | 1782.00 | 1806.00 | +1.29% | 235,000 |
| 2025-12-17 | 1791.00 | 1794.00 | 1777.00 | 1783.00 | -0.11% | 229,000 |
| 2025-12-16 | 1800.00 | 1801.50 | 1785.00 | 1785.00 | -0.83% | 221,800 |
| 2025-12-15 | 1800.00 | 1808.00 | 1794.50 | 1800.00 | +0.31% | 201,700 |
| 2025-12-12 | 1772.00 | 1794.50 | 1770.00 | 1794.50 | +1.90% | 212,900 |
| 2025-12-11 | 1795.00 | 1796.00 | 1761.00 | 1761.00 | -1.18% | 208,700 |
| 2025-12-10 | 1782.00 | 1795.00 | 1776.00 | 1782.00 | +0.71% | 220,900 |
| 2025-12-09 | 1783.00 | 1783.00 | 1762.50 | 1769.50 | -0.17% | 247,100 |
| 2025-12-08 | 1767.00 | 1778.00 | 1764.50 | 1772.50 | +1.00% | 325,500 |
| 2025-12-05 | 1765.00 | 1770.00 | 1751.00 | 1755.00 | -1.24% | 343,200 |
| 2025-12-04 | 1768.00 | 1777.00 | 1765.00 | 1777.00 | +0.51% | 375,500 |
| 2025-12-03 | 1772.00 | 1782.00 | 1768.00 | 1768.00 | -0.45% | 288,700 |
| 2025-12-02 | 1781.00 | 1784.50 | 1769.50 | 1776.00 | -0.67% | 378,100 |
| 2025-12-01 | 1809.00 | 1819.00 | 1788.00 | 1788.00 | -0.86% | 384,100 |
| 2025-11-28 | 1781.50 | 1814.50 | 1781.50 | 1803.50 | +1.46% | 337,300 |
| 2025-11-27 | 1781.00 | 1790.00 | 1777.50 | 1777.50 | -0.14% | 342,400 |
| 2025-11-26 | 1775.00 | 1787.00 | 1766.50 | 1780.00 | +0.91% | 365,500 |
| 2025-11-25 | 1762.00 | 1777.50 | 1756.00 | 1764.00 | +0.34% | 401,600 |
| 2025-11-21 | 1726.00 | 1761.50 | 1726.00 | 1758.00 | +1.85% | 427,700 |
| 2025-11-20 | 1748.00 | 1754.00 | 1724.00 | 1726.00 | -0.03% | 407,000 |
| 2025-11-19 | 1734.50 | 1745.00 | 1725.00 | 1726.50 | -0.26% | 405,500 |
| 2025-11-18 | 1726.50 | 1754.50 | 1723.50 | 1731.00 | +0.06% | 550,100 |
| 2025-11-17 | 1800.00 | 1808.50 | 1717.00 | 1730.00 | -7.73% | 885,400 |
| 2025-11-14 | 1876.00 | 1885.50 | 1862.00 | 1875.00 | -0.53% | 255,700 |
| 2025-11-13 | 1888.00 | 1899.00 | 1882.50 | 1885.00 | +0.21% | 236,300 |
| 2025-11-12 | 1866.50 | 1891.50 | 1865.00 | 1881.00 | +0.99% | 193,100 |
| 2025-11-11 | 1867.00 | 1868.50 | 1850.00 | 1862.50 | -0.11% | 174,200 |
| 2025-11-10 | 1870.00 | 1882.00 | 1863.50 | 1864.50 | -0.21% | 240,200 |
| 2025-11-07 | 1854.00 | 1873.50 | 1854.00 | 1868.50 | +0.27% | 115,200 |
| 2025-11-06 | 1868.50 | 1887.00 | 1861.50 | 1863.50 | +0.49% | 264,000 |
| 2025-11-05 | 1864.00 | 1870.00 | 1831.00 | 1854.50 | -0.56% | 281,100 |
| 2025-11-04 | 1842.00 | 1874.00 | 1832.50 | 1865.00 | +1.86% | 352,600 |
| 2025-10-31 | 1847.00 | 1856.50 | 1819.00 | 1831.00 | -0.87% | 381,800 |
| 2025-10-30 | 1840.00 | 1864.00 | 1835.00 | 1847.00 | -0.32% | 375,900 |
| 2025-10-29 | 1859.00 | 1871.50 | 1847.50 | 1853.00 | -0.64% | 249,700 |
| 2025-10-28 | 1901.00 | 1902.50 | 1860.50 | 1865.00 | -2.36% | 181,400 |
| 2025-10-27 | 1900.00 | 1915.00 | 1898.00 | 1910.00 | +1.11% | 228,800 |
| 2025-10-24 | 1864.00 | 1891.50 | 1859.50 | 1889.00 | +1.34% | 263,400 |
| 2025-10-23 | 1861.50 | 1867.50 | 1853.00 | 1864.00 | +0.27% | 231,000 |
| 2025-10-22 | 1843.00 | 1867.00 | 1840.50 | 1859.00 | +1.31% | 222,400 |
| 2025-10-21 | 1845.50 | 1851.00 | 1832.00 | 1835.00 | -0.46% | 195,600 |
| 2025-10-20 | 1845.00 | 1849.00 | 1832.00 | 1843.50 | +1.40% | 126,600 |
| 2025-10-17 | 1826.00 | 1826.00 | 1816.00 | 1818.00 | -0.47% | 147,000 |
| 2025-10-16 | 1824.00 | 1835.50 | 1821.50 | 1826.50 | +0.14% | 148,100 |
| 2025-10-15 | 1814.00 | 1824.00 | 1806.00 | 1824.00 | +1.45% | 171,900 |
| 2025-10-14 | 1795.00 | 1810.50 | 1783.50 | 1798.00 | -0.99% | 289,700 |
| 2025-10-10 | 1840.00 | 1849.50 | 1811.50 | 1816.00 | -1.92% | 192,200 |
| 2025-10-09 | 1845.00 | 1858.50 | 1844.50 | 1851.50 | +0.19% | 188,000 |
| 2025-10-08 | 1875.00 | 1879.00 | 1842.50 | 1848.00 | -1.23% | 202,800 |
| 2025-10-07 | 1858.00 | 1875.50 | 1852.00 | 1871.00 | +0.70% | 188,100 |
| 2025-10-06 | 1877.00 | 1877.00 | 1854.00 | 1858.00 | +1.14% | 221,700 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+6.92%). 가장 약한 달: 3월 (-6.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
TS TECH CO.,LTD. (7313.T)의 최근 종가는 얼마입니까?
2026-10-16 기준 1794.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
7313.T의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2018.50, 최저 1690.00 (2026-10-16 기준).
TS TECH CO.,LTD.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 7313.T의 가장 강한 달은 7월(평균 +6.92%), 가장 약한 달은 3월(평균 -6.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 434개로 계산.