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
2026/03/19 1,605 1,621 1,583 1,584 73,100
2026/03/18 1,630 1,649 1,614 1,645 64,300
2026/03/17 1,647 1,671 1,629 1,630 56,100
2026/03/16 1,650 1,650 1,614 1,638 51,100
2026/03/13 1,630 1,651 1,619 1,636 47,300
2026/03/12 1,670 1,680 1,635 1,645 76,700
2026/03/11 1,680 1,720 1,672 1,691 92,900
2026/03/10 1,630 1,688 1,625 1,678 79,100
2026/03/09 1,582 1,618 1,564 1,615 139,200
2026/03/06 1,616 1,689 1,611 1,689 117,400
2026/03/05 1,575 1,625 1,575 1,616 142,800
2026/03/04 1,551 1,594 1,506 1,545 176,000
2026/03/03 1,686 1,687 1,597 1,601 227,300
2026/03/02 1,770 1,770 1,700 1,705 199,000
2026/02/27 1,841 1,847 1,779 1,786 210,000
2026/02/26 1,805 1,822 1,791 1,801 170,100
2026/02/25 1,835 1,836 1,803 1,822 225,800
2026/02/24 1,900 1,915 1,848 1,848 121,200
2026/02/20 1,913 1,913 1,890 1,892 72,500
2026/02/19 1,931 1,938 1,907 1,923 58,900
2026/02/18 1,944 1,949 1,913 1,915 37,100
2026/02/17 1,946 1,963 1,904 1,910 54,400
2026/02/16 1,912 1,932 1,910 1,922 53,100
2026/02/13 1,988 1,998 1,910 1,910 65,600
2026/02/12 2,017 2,024 1,978 1,988 69,000
2026/02/10 1,930 2,024 1,930 2,009 101,500
2026/02/09 1,931 1,960 1,906 1,915 103,700
2026/02/06 1,923 1,936 1,892 1,906 88,400
2026/02/05 1,887 1,972 1,885 1,953 120,900
2026/02/04 1,971 1,984 1,886 1,886 148,400
2026/02/03 2,012 2,049 1,929 1,979 179,600
2026/02/02 2,099 2,105 2,007 2,007 108,300
2026/01/30 2,119 2,159 2,078 2,091 74,200
2026/01/29 2,183 2,183 2,112 2,115 57,000
2026/01/28 2,222 2,236 2,182 2,197 54,600
2026/01/27 2,259 2,299 2,229 2,242 58,400
2026/01/26 2,301 2,319 2,260 2,271 69,800
2026/01/23 2,293 2,329 2,272 2,299 89,700
2026/01/22 2,213 2,310 2,210 2,290 88,900
2026/01/21 2,213 2,237 2,178 2,201 71,400
2026/01/20 2,315 2,315 2,243 2,247 140,900
2026/01/19 2,214 2,338 2,210 2,318 141,600
2026/01/16 2,284 2,300 2,223 2,249 130,600
2026/01/15 2,068 2,294 2,068 2,270 499,500
2026/01/14 2,193 2,294 2,158 2,218 258,800
2026/01/13 2,246 2,250 2,180 2,193 140,200
2026/01/09 2,223 2,240 2,205 2,222 97,200
2026/01/08 2,210 2,257 2,202 2,228 95,000
2026/01/07 2,140 2,235 2,121 2,213 112,300
2026/01/06 2,165 2,178 2,143 2,146 106,100
2026/01/05 2,160 2,178 2,140 2,163 115,900
2025/12/30 2,131 2,158 2,109 2,135 112,900
2025/12/29 2,093 2,147 2,060 2,129 194,100
2025/12/26 2,078 2,087 2,064 2,065 75,700
2025/12/25 2,056 2,087 2,056 2,078 86,900
2025/12/24 2,048 2,078 2,046 2,070 92,900
2025/12/23 2,022 2,054 2,022 2,040 75,900
2025/12/22 2,035 2,045 2,004 2,012 82,400
2025/12/19 2,000 2,038 2,000 2,034 66,000
2025/12/18 2,017 2,030 1,988 1,998 96,600
2025/12/17 2,041 2,041 2,008 2,023 76,800
2025/12/16 2,065 2,065 2,017 2,024 77,000
2025/12/15 2,030 2,086 2,030 2,078 79,200
2025/12/12 2,010 2,049 2,010 2,036 62,800
2025/12/11 2,058 2,070 2,010 2,019 118,700
2025/12/10 2,084 2,099 2,059 2,060 63,500
2025/12/09 2,094 2,107 2,070 2,083 53,100
2025/12/08 2,060 2,092 2,060 2,088 44,400
2025/12/05 2,062 2,102 2,055 2,069 59,600
2025/12/04 2,054 2,097 2,050 2,067 82,400
2025/12/03 2,015 2,056 2,015 2,027 64,700
2025/12/02 2,037 2,058 2,017 2,019 55,600
2025/12/01 2,085 2,095 2,043 2,045 61,600
2025/11/28 2,080 2,092 2,064 2,068 63,200
2025/11/27 2,050 2,077 2,050 2,075 59,500
2025/11/26 2,012 2,061 2,012 2,052 64,600
2025/11/25 2,080 2,080 2,006 2,009 68,100
2025/11/21 2,021 2,080 2,021 2,078 83,800
2025/11/20 2,027 2,066 2,024 2,033 50,600
2025/11/19 2,037 2,059 2,004 2,009 83,600
2025/11/18 2,083 2,099 2,034 2,043 89,500
2025/11/17 2,094 2,098 2,048 2,098 60,400
2025/11/14 2,035 2,098 2,029 2,094 79,900
2025/11/13 2,080 2,088 2,050 2,051 40,500
2025/11/12 2,055 2,100 2,042 2,090 58,100
2025/11/11 2,070 2,094 2,035 2,052 49,800
2025/11/10 2,038 2,082 2,038 2,054 49,600
2025/11/07 2,005 2,053 2,005 2,037 87,000
2025/11/06 2,060 2,089 2,019 2,019 102,700
2025/11/05 2,070 2,081 1,998 2,074 124,400
2025/11/04 2,097 2,126 2,071 2,090 108,700
2025/10/31 2,055 2,118 2,046 2,082 114,000
2025/10/30 2,000 2,060 1,998 2,034 163,600
2025/10/29 2,050 2,059 2,001 2,010 118,600
2025/10/28 2,111 2,112 2,045 2,048 128,400
2025/10/27 2,127 2,146 2,106 2,121 147,600
2025/10/24 2,194 2,200 2,098 2,108 229,400
2025/10/23 2,130 2,209 2,115 2,181 216,200
2025/10/22 2,145 2,180 2,130 2,166 125,400
2025/10/21 2,180 2,180 2,125 2,145 129,800
2025/10/20 2,059 2,168 2,048 2,153 184,400
2025/10/17 2,052 2,052 1,999 2,036 128,400
2025/10/16 2,119 2,184 2,056 2,076 271,500
2025/10/15 2,044 2,090 2,035 2,075 154,200
2025/10/14 2,066 2,087 2,017 2,050 190,800
2025/10/10 2,117 2,135 2,095 2,103 126,600
2025/10/09 2,119 2,135 2,107 2,134 100,600
2025/10/08 2,181 2,181 2,117 2,126 130,500
2025/10/07 2,150 2,188 2,111 2,166 185,100
2025/10/06 2,139 2,165 2,091 2,148 208,200
2025/10/03 2,007 2,064 2,007 2,039 75,500
2025/10/02 2,020 2,058 2,005 2,016 104,400
2025/10/01 2,059 2,059 2,005 2,016 124,500
2025/09/30 2,074 2,084 2,055 2,059 58,300
2025/09/29 2,110 2,110 2,061 2,067 109,600
2025/09/26 2,107 2,128 2,102 2,110 68,100
2025/09/25 2,122 2,144 2,103 2,121 76,500
2025/09/24 2,152 2,152 2,109 2,115 96,400
2025/09/22 2,164 2,190 2,148 2,148 85,600
2025/09/19 2,186 2,186 2,102 2,137 183,900
2025/09/18 2,125 2,183 2,125 2,150 119,400
2025/09/17 2,143 2,143 2,106 2,119 71,400
2025/09/16 2,124 2,161 2,111 2,157 76,700
2025/09/12 2,130 2,136 2,101 2,124 57,600
2025/09/11 2,141 2,148 2,101 2,115 72,900
2025/09/10 2,124 2,143 2,090 2,142 102,000
2025/09/09 2,168 2,191 2,132 2,138 97,700
2025/09/08 2,167 2,190 2,122 2,138 97,300
2025/09/05 2,141 2,144 2,110 2,117 66,900
2025/09/04 2,140 2,147 2,123 2,140 85,700
2025/09/03 2,163 2,190 2,136 2,145 143,200
2025/09/02 2,219 2,220 2,163 2,175 80,600
2025/09/01 2,205 2,247 2,190 2,197 80,500
2025/08/29 2,243 2,270 2,221 2,221 94,100
2025/08/28 2,242 2,258 2,229 2,239 62,500
2025/08/27 2,306 2,306 2,248 2,248 126,100
2025/08/26 2,313 2,318 2,278 2,282 126,300
2025/08/25 2,289 2,373 2,285 2,352 219,600
2025/08/22 2,280 2,280 2,236 2,248 103,800
2025/08/21 2,278 2,293 2,262 2,265 84,900
2025/08/20 2,330 2,330 2,281 2,284 142,500
2025/08/19 2,320 2,363 2,290 2,358 154,300
2025/08/18 2,270 2,321 2,261 2,304 157,300
2025/08/15 2,295 2,305 2,255 2,269 99,000
2025/08/14 2,288 2,292 2,255 2,270 99,700
2025/08/13 2,322 2,334 2,283 2,293 141,900
2025/08/12 2,329 2,353 2,298 2,321 147,000
2025/08/08 2,325 2,331 2,306 2,311 88,200
2025/08/07 2,291 2,336 2,273 2,326 145,100
2025/08/06 2,320 2,330 2,295 2,297 105,300
2025/08/05 2,340 2,344 2,303 2,320 122,600
2025/08/04 2,273 2,375 2,271 2,340 124,900
2025/08/01 2,341 2,363 2,321 2,349 114,000
2025/07/31 2,309 2,387 2,302 2,351 190,700
2025/07/30 2,298 2,309 2,271 2,309 106,800
2025/07/29 2,320 2,339 2,286 2,300 166,800
2025/07/28 2,386 2,400 2,318 2,325 191,800
2025/07/25 2,373 2,438 2,360 2,386 220,500
2025/07/24 2,440 2,453 2,351 2,369 276,600
2025/07/23 2,337 2,421 2,301 2,403 367,000
2025/07/22 2,260 2,350 2,258 2,325 373,800
2025/07/18 2,300 2,306 2,222 2,254 357,400
2025/07/17 2,250 2,313 2,234 2,253 598,600
2025/07/16 2,260 2,289 2,180 2,234 1,252,900
2025/07/15 2,656 2,656 2,556 2,610 415,400
2025/07/14 2,625 2,677 2,604 2,623 175,300
2025/07/11 2,650 2,679 2,616 2,616 148,200
2025/07/10 2,734 2,740 2,631 2,640 134,200
2025/07/09 2,775 2,788 2,701 2,708 137,900
2025/07/08 2,711 2,800 2,700 2,772 216,000
2025/07/07 2,665 2,758 2,646 2,717 172,500
2025/07/04 2,745 2,746 2,660 2,664 120,300
2025/07/03 2,800 2,807 2,700 2,704 124,600
2025/07/02 2,846 2,850 2,762 2,766 168,800
2025/07/01 2,930 2,935 2,863 2,868 124,800
2025/06/30 2,986 3,015 2,949 2,949 140,200
2025/06/27 2,998 3,015 2,912 2,950 141,400
2025/06/26 3,015 3,035 2,964 2,996 148,500
2025/06/25 3,100 3,125 3,015 3,030 148,100
2025/06/24 2,933 3,140 2,909 3,090 376,700
2025/06/23 2,917 2,960 2,856 2,867 168,300
2025/06/20 3,030 3,045 2,956 2,967 199,200
2025/06/19 3,040 3,120 3,015 3,055 103,500
2025/06/18 3,060 3,145 3,040 3,050 150,900
2025/06/17 3,050 3,095 3,005 3,090 179,000
2025/06/16 3,030 3,060 2,994 3,010 149,100
2025/06/13 3,110 3,110 2,979 2,993 267,700
2025/06/12 3,155 3,175 3,070 3,135 263,200
2025/06/11 3,020 3,110 3,005 3,085 229,900
2025/06/10 3,125 3,185 3,010 3,015 456,500
2025/06/09 2,959 3,115 2,950 3,115 760,000
2025/06/06 2,713 2,795 2,671 2,789 162,100
2025/06/05 2,707 2,750 2,694 2,699 83,300
2025/06/04 2,730 2,774 2,718 2,725 108,100
2025/06/03 2,805 2,805 2,729 2,734 208,700
2025/06/02 2,910 2,924 2,810 2,837 197,600
2025/05/30 2,880 2,939 2,869 2,914 131,500
2025/05/29 2,900 2,957 2,856 2,891 195,200
2025/05/28 2,874 2,887 2,812 2,850 153,000
2025/05/27 2,855 2,888 2,816 2,851 105,200

このページの先頭へ