日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ