テラスカイ(3915)の株価時系列情報
テラスカイ(3915)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,442 | 1,457 | 1,425 | 1,425 | 60,600 |
2024/03/27 | 1,440 | 1,468 | 1,416 | 1,445 | 88,500 |
2024/03/26 | 1,468 | 1,468 | 1,423 | 1,433 | 145,400 |
2024/03/25 | 1,500 | 1,507 | 1,466 | 1,468 | 120,600 |
2024/03/22 | 1,522 | 1,522 | 1,501 | 1,515 | 45,800 |
2024/03/21 | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 |
2024/03/19 | 1,502 | 1,515 | 1,482 | 1,515 | 95,100 |
2024/03/18 | 1,493 | 1,504 | 1,485 | 1,496 | 56,500 |
2024/03/15 | 1,503 | 1,508 | 1,483 | 1,483 | 84,400 |
2024/03/14 | 1,511 | 1,525 | 1,499 | 1,508 | 57,200 |
2024/03/13 | 1,555 | 1,555 | 1,498 | 1,511 | 58,200 |
2024/03/12 | 1,535 | 1,546 | 1,503 | 1,536 | 60,000 |
2024/03/11 | 1,568 | 1,588 | 1,503 | 1,526 | 82,400 |
2024/03/08 | 1,518 | 1,606 | 1,517 | 1,588 | 105,400 |
2024/03/07 | 1,600 | 1,600 | 1,535 | 1,540 | 67,400 |
2024/03/06 | 1,520 | 1,604 | 1,502 | 1,582 | 176,300 |
2024/03/05 | 1,491 | 1,534 | 1,462 | 1,526 | 121,200 |
2024/03/04 | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 |
2024/03/01 | 1,540 | 1,576 | 1,530 | 1,540 | 85,900 |
2024/02/29 | 1,566 | 1,580 | 1,528 | 1,543 | 155,900 |
2024/02/28 | 1,609 | 1,679 | 1,602 | 1,606 | 246,300 |
2024/02/27 | 1,646 | 1,667 | 1,602 | 1,619 | 435,900 |
2024/02/26 | 1,525 | 1,634 | 1,514 | 1,620 | 243,100 |
2024/02/22 | 1,520 | 1,552 | 1,513 | 1,525 | 116,800 |
2024/02/21 | 1,549 | 1,549 | 1,495 | 1,495 | 105,600 |
2024/02/20 | 1,550 | 1,585 | 1,530 | 1,562 | 154,200 |
2024/02/19 | 1,474 | 1,545 | 1,473 | 1,545 | 140,000 |
2024/02/16 | 1,499 | 1,516 | 1,468 | 1,475 | 168,900 |
2024/02/15 | 1,505 | 1,510 | 1,470 | 1,499 | 75,600 |
2024/02/14 | 1,474 | 1,495 | 1,464 | 1,486 | 76,900 |
2024/02/13 | 1,509 | 1,522 | 1,481 | 1,485 | 83,700 |
2024/02/09 | 1,505 | 1,532 | 1,498 | 1,500 | 63,700 |
2024/02/08 | 1,530 | 1,540 | 1,494 | 1,506 | 85,800 |
2024/02/07 | 1,555 | 1,568 | 1,505 | 1,527 | 65,300 |
2024/02/06 | 1,544 | 1,549 | 1,515 | 1,549 | 58,600 |
2024/02/05 | 1,515 | 1,540 | 1,496 | 1,540 | 79,300 |
2024/02/02 | 1,493 | 1,527 | 1,486 | 1,504 | 137,300 |
2024/02/01 | 1,501 | 1,505 | 1,468 | 1,482 | 146,500 |
2024/01/31 | 1,517 | 1,531 | 1,499 | 1,524 | 73,400 |
2024/01/30 | 1,520 | 1,539 | 1,499 | 1,517 | 65,900 |
2024/01/29 | 1,520 | 1,522 | 1,492 | 1,510 | 66,800 |
2024/01/26 | 1,509 | 1,548 | 1,498 | 1,514 | 108,400 |
2024/01/25 | 1,537 | 1,550 | 1,505 | 1,521 | 102,800 |
2024/01/24 | 1,524 | 1,540 | 1,498 | 1,525 | 127,700 |
2024/01/23 | 1,600 | 1,600 | 1,515 | 1,515 | 204,000 |
2024/01/22 | 1,561 | 1,576 | 1,512 | 1,575 | 288,900 |
2024/01/19 | 1,475 | 1,540 | 1,460 | 1,529 | 311,700 |
2024/01/18 | 1,430 | 1,483 | 1,425 | 1,450 | 246,700 |
2024/01/17 | 1,523 | 1,530 | 1,437 | 1,441 | 474,500 |
2024/01/16 | 1,484 | 1,594 | 1,483 | 1,530 | 822,200 |
2024/01/15 | 1,770 | 1,778 | 1,714 | 1,747 | 278,000 |
2024/01/12 | 1,750 | 1,770 | 1,716 | 1,764 | 152,300 |
2024/01/11 | 1,742 | 1,748 | 1,706 | 1,740 | 128,500 |
2024/01/10 | 1,726 | 1,758 | 1,711 | 1,746 | 113,400 |
2024/01/09 | 1,790 | 1,795 | 1,716 | 1,730 | 235,300 |
2024/01/05 | 1,807 | 1,859 | 1,782 | 1,801 | 279,900 |
2024/01/04 | 1,780 | 1,811 | 1,757 | 1,800 | 157,300 |
2023/12/29 | 1,758 | 1,807 | 1,718 | 1,780 | 231,500 |
2023/12/28 | 1,744 | 1,765 | 1,702 | 1,759 | 139,300 |
2023/12/27 | 1,675 | 1,731 | 1,670 | 1,730 | 148,500 |
2023/12/26 | 1,645 | 1,690 | 1,639 | 1,675 | 164,100 |
2023/12/25 | 1,698 | 1,709 | 1,641 | 1,649 | 170,500 |
2023/12/22 | 1,694 | 1,733 | 1,672 | 1,686 | 451,000 |
2023/12/21 | 1,542 | 1,633 | 1,542 | 1,618 | 191,700 |
2023/12/20 | 1,585 | 1,590 | 1,562 | 1,574 | 77,400 |
2023/12/19 | 1,525 | 1,565 | 1,511 | 1,565 | 69,500 |
2023/12/18 | 1,506 | 1,532 | 1,484 | 1,523 | 78,700 |
2023/12/15 | 1,530 | 1,561 | 1,530 | 1,544 | 63,000 |
2023/12/14 | 1,580 | 1,604 | 1,520 | 1,526 | 87,500 |
2023/12/13 | 1,564 | 1,573 | 1,545 | 1,555 | 37,800 |
2023/12/12 | 1,600 | 1,613 | 1,541 | 1,554 | 97,000 |
2023/12/11 | 1,521 | 1,603 | 1,521 | 1,581 | 134,200 |
2023/12/08 | 1,498 | 1,521 | 1,490 | 1,508 | 87,000 |
2023/12/07 | 1,582 | 1,582 | 1,511 | 1,511 | 134,100 |
2023/12/06 | 1,589 | 1,612 | 1,558 | 1,586 | 102,100 |
2023/12/05 | 1,607 | 1,636 | 1,582 | 1,585 | 111,700 |
2023/12/04 | 1,577 | 1,656 | 1,576 | 1,642 | 90,600 |
2023/12/01 | 1,594 | 1,604 | 1,560 | 1,581 | 114,500 |
2023/11/30 | 1,649 | 1,652 | 1,560 | 1,566 | 129,400 |
2023/11/29 | 1,580 | 1,638 | 1,580 | 1,609 | 106,500 |
2023/11/28 | 1,570 | 1,588 | 1,560 | 1,587 | 51,300 |
2023/11/27 | 1,589 | 1,610 | 1,566 | 1,570 | 61,800 |
2023/11/24 | 1,560 | 1,595 | 1,560 | 1,583 | 120,300 |
2023/11/22 | 1,593 | 1,597 | 1,542 | 1,548 | 178,700 |
2023/11/21 | 1,600 | 1,638 | 1,590 | 1,633 | 182,600 |
2023/11/20 | 1,479 | 1,610 | 1,474 | 1,593 | 310,300 |
2023/11/17 | 1,452 | 1,466 | 1,436 | 1,454 | 77,000 |
2023/11/16 | 1,502 | 1,508 | 1,454 | 1,460 | 79,900 |
2023/11/15 | 1,486 | 1,524 | 1,486 | 1,505 | 121,000 |
2023/11/14 | 1,465 | 1,495 | 1,442 | 1,484 | 88,800 |
2023/11/13 | 1,480 | 1,500 | 1,446 | 1,457 | 179,000 |
2023/11/10 | 1,543 | 1,550 | 1,516 | 1,539 | 66,100 |
2023/11/09 | 1,562 | 1,567 | 1,520 | 1,564 | 81,500 |
2023/11/08 | 1,601 | 1,621 | 1,549 | 1,562 | 101,200 |
2023/11/07 | 1,580 | 1,590 | 1,562 | 1,579 | 93,700 |
2023/11/06 | 1,585 | 1,605 | 1,552 | 1,604 | 141,700 |
2023/11/02 | 1,510 | 1,549 | 1,510 | 1,545 | 80,000 |
2023/11/01 | 1,548 | 1,558 | 1,490 | 1,502 | 92,200 |
2023/10/31 | 1,456 | 1,514 | 1,450 | 1,513 | 98,100 |
2023/10/30 | 1,497 | 1,509 | 1,477 | 1,486 | 76,700 |
2023/10/27 | 1,474 | 1,497 | 1,445 | 1,492 | 77,200 |
2023/10/26 | 1,454 | 1,517 | 1,445 | 1,462 | 133,100 |
2023/10/25 | 1,471 | 1,499 | 1,450 | 1,489 | 157,700 |
2023/10/24 | 1,404 | 1,462 | 1,359 | 1,454 | 319,000 |
2023/10/23 | 1,487 | 1,489 | 1,426 | 1,431 | 245,900 |
2023/10/20 | 1,536 | 1,542 | 1,497 | 1,523 | 226,200 |
2023/10/19 | 1,635 | 1,663 | 1,572 | 1,572 | 231,000 |
2023/10/18 | 1,601 | 1,680 | 1,576 | 1,679 | 280,200 |
2023/10/17 | 1,657 | 1,683 | 1,588 | 1,627 | 663,600 |
2023/10/16 | 1,827 | 1,846 | 1,776 | 1,782 | 204,000 |
2023/10/13 | 1,922 | 1,922 | 1,842 | 1,843 | 98,900 |
2023/10/12 | 1,896 | 1,945 | 1,885 | 1,938 | 65,700 |
2023/10/11 | 1,943 | 1,954 | 1,886 | 1,886 | 66,200 |
2023/10/10 | 1,890 | 1,922 | 1,890 | 1,903 | 64,000 |
2023/10/06 | 1,887 | 1,891 | 1,843 | 1,882 | 79,500 |
2023/10/05 | 1,900 | 1,942 | 1,897 | 1,900 | 56,600 |
2023/10/04 | 1,860 | 1,916 | 1,857 | 1,870 | 89,100 |
2023/10/03 | 1,950 | 1,981 | 1,922 | 1,922 | 81,000 |
2023/10/02 | 2,030 | 2,047 | 1,960 | 1,968 | 85,500 |
2023/09/29 | 2,042 | 2,065 | 2,023 | 2,030 | 43,500 |
2023/09/28 | 2,015 | 2,067 | 2,005 | 2,029 | 73,400 |
2023/09/27 | 1,951 | 2,011 | 1,946 | 2,008 | 67,900 |
2023/09/26 | 2,028 | 2,028 | 1,972 | 1,972 | 80,500 |
2023/09/25 | 1,967 | 2,028 | 1,967 | 2,028 | 61,300 |
2023/09/22 | 1,930 | 2,001 | 1,920 | 1,967 | 65,100 |
2023/09/21 | 2,000 | 2,000 | 1,940 | 1,966 | 71,700 |
2023/09/20 | 2,000 | 2,018 | 1,995 | 2,001 | 30,800 |
2023/09/19 | 2,031 | 2,046 | 1,987 | 2,021 | 50,000 |
2023/09/15 | 2,025 | 2,049 | 2,005 | 2,032 | 51,900 |
2023/09/14 | 2,041 | 2,050 | 2,020 | 2,034 | 46,500 |
2023/09/13 | 2,061 | 2,084 | 2,042 | 2,045 | 42,100 |
2023/09/12 | 2,072 | 2,106 | 2,072 | 2,081 | 33,400 |
2023/09/11 | 2,065 | 2,095 | 2,046 | 2,072 | 53,000 |
2023/09/08 | 2,067 | 2,090 | 2,058 | 2,071 | 59,400 |
2023/09/07 | 2,147 | 2,147 | 2,075 | 2,089 | 68,600 |
2023/09/06 | 2,150 | 2,180 | 2,113 | 2,147 | 92,100 |
2023/09/05 | 2,125 | 2,152 | 2,105 | 2,146 | 57,700 |
2023/09/04 | 2,107 | 2,138 | 2,092 | 2,129 | 80,600 |
2023/09/01 | 2,062 | 2,094 | 2,055 | 2,091 | 67,600 |
2023/08/31 | 2,122 | 2,131 | 2,056 | 2,067 | 155,200 |
2023/08/30 | 2,025 | 2,040 | 1,986 | 1,990 | 56,600 |
2023/08/29 | 1,975 | 2,023 | 1,969 | 2,014 | 51,500 |
2023/08/28 | 1,991 | 1,991 | 1,954 | 1,958 | 38,400 |
2023/08/25 | 1,933 | 1,991 | 1,929 | 1,963 | 66,400 |
2023/08/24 | 1,999 | 2,022 | 1,964 | 1,973 | 69,300 |
2023/08/23 | 1,916 | 1,974 | 1,902 | 1,973 | 63,900 |
2023/08/22 | 1,951 | 1,957 | 1,922 | 1,935 | 71,700 |
2023/08/21 | 1,897 | 1,950 | 1,886 | 1,950 | 118,100 |
2023/08/18 | 1,917 | 1,921 | 1,860 | 1,889 | 195,300 |
2023/08/17 | 2,012 | 2,026 | 1,918 | 1,949 | 256,300 |
2023/08/16 | 2,059 | 2,072 | 2,025 | 2,028 | 90,300 |
2023/08/15 | 2,081 | 2,083 | 2,050 | 2,070 | 103,000 |
2023/08/14 | 2,120 | 2,124 | 2,076 | 2,086 | 68,700 |
2023/08/10 | 2,151 | 2,169 | 2,114 | 2,131 | 81,400 |
2023/08/09 | 2,174 | 2,192 | 2,164 | 2,175 | 36,400 |
2023/08/08 | 2,216 | 2,218 | 2,160 | 2,174 | 72,700 |
2023/08/07 | 2,170 | 2,224 | 2,143 | 2,216 | 88,400 |
2023/08/04 | 2,160 | 2,217 | 2,160 | 2,198 | 101,000 |
2023/08/03 | 2,134 | 2,183 | 2,134 | 2,160 | 109,000 |
2023/08/02 | 2,177 | 2,245 | 2,164 | 2,184 | 180,300 |
2023/08/01 | 2,135 | 2,201 | 2,123 | 2,198 | 162,300 |
2023/07/31 | 2,111 | 2,138 | 2,089 | 2,138 | 103,200 |
2023/07/28 | 2,072 | 2,093 | 2,039 | 2,066 | 210,600 |
2023/07/27 | 2,009 | 2,117 | 2,009 | 2,115 | 261,000 |
2023/07/26 | 2,030 | 2,050 | 1,997 | 2,023 | 149,000 |
2023/07/25 | 2,055 | 2,083 | 2,009 | 2,051 | 193,700 |
2023/07/24 | 2,063 | 2,101 | 2,036 | 2,055 | 224,900 |
2023/07/21 | 2,151 | 2,160 | 2,065 | 2,090 | 248,700 |
2023/07/20 | 2,191 | 2,233 | 2,133 | 2,156 | 336,600 |
2023/07/19 | 2,113 | 2,222 | 2,083 | 2,188 | 571,900 |
2023/07/18 | 2,201 | 2,226 | 2,033 | 2,063 | 1,118,600 |
2023/07/14 | 2,605 | 2,605 | 2,465 | 2,469 | 449,000 |
2023/07/13 | 2,540 | 2,609 | 2,534 | 2,593 | 162,400 |
2023/07/12 | 2,596 | 2,612 | 2,515 | 2,524 | 148,500 |
2023/07/11 | 2,614 | 2,633 | 2,557 | 2,578 | 129,400 |
2023/07/10 | 2,589 | 2,628 | 2,538 | 2,575 | 142,100 |
2023/07/07 | 2,538 | 2,615 | 2,520 | 2,578 | 120,600 |
2023/07/06 | 2,632 | 2,652 | 2,577 | 2,588 | 167,000 |
2023/07/05 | 2,698 | 2,710 | 2,661 | 2,661 | 100,800 |
2023/07/04 | 2,706 | 2,726 | 2,632 | 2,721 | 191,100 |
2023/07/03 | 2,826 | 2,841 | 2,733 | 2,756 | 155,800 |
2023/06/30 | 2,760 | 2,812 | 2,720 | 2,803 | 150,800 |
2023/06/29 | 2,805 | 2,852 | 2,725 | 2,752 | 144,900 |
2023/06/28 | 2,811 | 2,835 | 2,729 | 2,762 | 104,600 |
2023/06/27 | 2,800 | 2,809 | 2,727 | 2,761 | 148,800 |
2023/06/26 | 2,885 | 2,940 | 2,818 | 2,850 | 122,800 |
2023/06/23 | 3,055 | 3,095 | 2,907 | 2,920 | 177,600 |
2023/06/22 | 3,075 | 3,115 | 2,996 | 3,000 | 137,000 |
2023/06/21 | 3,095 | 3,155 | 3,070 | 3,115 | 120,500 |
2023/06/20 | 3,130 | 3,140 | 3,060 | 3,130 | 136,800 |
2023/06/19 | 3,080 | 3,175 | 3,050 | 3,145 | 291,200 |
2023/06/16 | 2,810 | 3,070 | 2,795 | 3,065 | 401,500 |
2023/06/15 | 2,936 | 2,957 | 2,775 | 2,777 | 202,400 |
2023/06/14 | 2,845 | 2,925 | 2,810 | 2,910 | 368,600 |
2023/06/13 | 2,739 | 2,777 | 2,684 | 2,749 | 209,500 |
2023/06/12 | 2,590 | 2,705 | 2,581 | 2,689 | 184,900 |
2023/06/09 | 2,553 | 2,579 | 2,525 | 2,546 | 71,000 |
2023/06/08 | 2,598 | 2,620 | 2,507 | 2,534 | 85,400 |
2023/06/07 | 2,538 | 2,587 | 2,492 | 2,564 | 96,700 |
2023/06/06 | 2,470 | 2,588 | 2,455 | 2,533 | 104,600 |