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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/26 | 2,818 | 2,875 | 2,783 | 2,811 | 162,900 |
| 2025/05/23 | 2,894 | 2,935 | 2,798 | 2,856 | 266,800 |
| 2025/05/22 | 2,700 | 2,979 | 2,695 | 2,854 | 404,200 |
| 2025/05/21 | 2,827 | 2,841 | 2,722 | 2,743 | 207,300 |
| 2025/05/20 | 2,783 | 2,869 | 2,773 | 2,777 | 205,100 |
| 2025/05/19 | 2,900 | 2,907 | 2,753 | 2,792 | 342,100 |
| 2025/05/16 | 2,590 | 2,715 | 2,555 | 2,669 | 147,800 |
| 2025/05/15 | 2,589 | 2,655 | 2,563 | 2,603 | 103,000 |
| 2025/05/14 | 2,600 | 2,685 | 2,555 | 2,613 | 221,900 |
| 2025/05/13 | 2,580 | 2,627 | 2,554 | 2,607 | 150,200 |
| 2025/05/12 | 2,470 | 2,582 | 2,452 | 2,539 | 127,300 |
| 2025/05/09 | 2,422 | 2,524 | 2,381 | 2,465 | 211,500 |
| 2025/05/08 | 2,450 | 2,491 | 2,422 | 2,424 | 144,900 |
| 2025/05/07 | 2,434 | 2,495 | 2,395 | 2,400 | 136,400 |
| 2025/05/02 | 2,470 | 2,511 | 2,431 | 2,441 | 116,800 |
| 2025/05/01 | 2,517 | 2,537 | 2,470 | 2,479 | 102,000 |
| 2025/04/30 | 2,570 | 2,570 | 2,486 | 2,523 | 118,000 |
| 2025/04/28 | 2,530 | 2,662 | 2,525 | 2,586 | 178,800 |
| 2025/04/25 | 2,590 | 2,602 | 2,522 | 2,530 | 158,300 |
| 2025/04/24 | 2,650 | 2,668 | 2,568 | 2,572 | 236,500 |
| 2025/04/23 | 2,520 | 2,647 | 2,500 | 2,647 | 379,800 |
| 2025/04/22 | 2,467 | 2,523 | 2,438 | 2,470 | 180,200 |
| 2025/04/21 | 2,550 | 2,622 | 2,480 | 2,486 | 431,900 |
| 2025/04/18 | 2,300 | 2,510 | 2,297 | 2,510 | 468,000 |
| 2025/04/17 | 2,312 | 2,395 | 2,291 | 2,295 | 315,600 |
| 2025/04/16 | 2,370 | 2,440 | 2,306 | 2,321 | 612,000 |
| 2025/04/15 | 2,300 | 2,459 | 2,220 | 2,409 | 1,608,400 |
| 2025/04/14 | 1,953 | 2,005 | 1,902 | 2,000 | 418,000 |
| 2025/04/11 | 1,801 | 1,878 | 1,771 | 1,876 | 149,500 |
| 2025/04/10 | 1,871 | 1,871 | 1,800 | 1,867 | 134,000 |
| 2025/04/09 | 1,759 | 1,759 | 1,633 | 1,671 | 145,200 |
| 2025/04/08 | 1,725 | 1,809 | 1,725 | 1,799 | 149,000 |
| 2025/04/07 | 1,565 | 1,675 | 1,556 | 1,582 | 200,000 |
| 2025/04/04 | 1,922 | 1,930 | 1,831 | 1,885 | 141,100 |
| 2025/04/03 | 1,942 | 2,010 | 1,939 | 1,989 | 72,100 |
| 2025/04/02 | 2,064 | 2,073 | 2,008 | 2,058 | 62,800 |
| 2025/04/01 | 2,072 | 2,080 | 2,017 | 2,033 | 49,400 |
| 2025/03/31 | 2,080 | 2,097 | 2,041 | 2,041 | 68,400 |
| 2025/03/28 | 2,133 | 2,175 | 2,125 | 2,130 | 67,900 |
| 2025/03/27 | 2,193 | 2,201 | 2,136 | 2,160 | 95,500 |
| 2025/03/26 | 2,218 | 2,233 | 2,204 | 2,229 | 44,800 |
| 2025/03/25 | 2,257 | 2,257 | 2,209 | 2,218 | 60,400 |
| 2025/03/24 | 2,230 | 2,266 | 2,220 | 2,233 | 45,500 |
| 2025/03/21 | 2,279 | 2,292 | 2,223 | 2,240 | 62,300 |
| 2025/03/19 | 2,253 | 2,294 | 2,253 | 2,275 | 35,100 |
| 2025/03/18 | 2,292 | 2,292 | 2,249 | 2,274 | 50,200 |
| 2025/03/17 | 2,290 | 2,306 | 2,248 | 2,266 | 57,500 |
| 2025/03/14 | 2,205 | 2,271 | 2,205 | 2,253 | 57,000 |
| 2025/03/13 | 2,253 | 2,280 | 2,230 | 2,247 | 61,000 |
| 2025/03/12 | 2,234 | 2,312 | 2,217 | 2,220 | 100,300 |
| 2025/03/11 | 2,206 | 2,231 | 2,137 | 2,222 | 121,200 |
| 2025/03/10 | 2,247 | 2,274 | 2,226 | 2,273 | 74,700 |
| 2025/03/07 | 2,249 | 2,278 | 2,221 | 2,247 | 93,200 |
| 2025/03/06 | 2,369 | 2,385 | 2,268 | 2,299 | 75,500 |
| 2025/03/05 | 2,272 | 2,358 | 2,238 | 2,336 | 106,500 |
| 2025/03/04 | 2,203 | 2,260 | 2,189 | 2,250 | 79,100 |
| 2025/03/03 | 2,260 | 2,284 | 2,204 | 2,237 | 72,200 |
| 2025/02/28 | 2,250 | 2,263 | 2,223 | 2,230 | 83,500 |
| 2025/02/27 | 2,297 | 2,318 | 2,258 | 2,287 | 131,200 |
| 2025/02/26 | 2,277 | 2,295 | 2,210 | 2,275 | 275,400 |
| 2025/02/25 | 2,318 | 2,359 | 2,290 | 2,294 | 103,400 |
| 2025/02/21 | 2,350 | 2,369 | 2,336 | 2,338 | 95,500 |
| 2025/02/20 | 2,455 | 2,471 | 2,371 | 2,387 | 85,600 |
| 2025/02/19 | 2,460 | 2,474 | 2,429 | 2,450 | 66,600 |
| 2025/02/18 | 2,440 | 2,550 | 2,440 | 2,471 | 129,500 |
| 2025/02/17 | 2,500 | 2,564 | 2,415 | 2,424 | 142,200 |
| 2025/02/14 | 2,501 | 2,542 | 2,482 | 2,505 | 73,500 |
| 2025/02/13 | 2,550 | 2,550 | 2,475 | 2,501 | 89,400 |
| 2025/02/12 | 2,494 | 2,542 | 2,469 | 2,542 | 79,600 |
| 2025/02/10 | 2,472 | 2,538 | 2,468 | 2,483 | 112,500 |
| 2025/02/07 | 2,540 | 2,569 | 2,465 | 2,472 | 106,900 |
| 2025/02/06 | 2,567 | 2,591 | 2,515 | 2,532 | 114,300 |
| 2025/02/05 | 2,593 | 2,613 | 2,562 | 2,566 | 111,700 |
| 2025/02/04 | 2,498 | 2,609 | 2,492 | 2,593 | 153,900 |
| 2025/02/03 | 2,590 | 2,610 | 2,472 | 2,498 | 231,100 |
| 2025/01/31 | 2,622 | 2,643 | 2,574 | 2,640 | 105,500 |
| 2025/01/30 | 2,698 | 2,725 | 2,607 | 2,618 | 170,500 |
| 2025/01/29 | 2,651 | 2,772 | 2,639 | 2,730 | 279,500 |
| 2025/01/28 | 2,566 | 2,629 | 2,492 | 2,627 | 152,100 |
| 2025/01/27 | 2,624 | 2,645 | 2,537 | 2,547 | 170,100 |
| 2025/01/24 | 2,475 | 2,659 | 2,458 | 2,626 | 358,300 |
| 2025/01/23 | 2,570 | 2,598 | 2,418 | 2,455 | 316,600 |
| 2025/01/22 | 2,524 | 2,626 | 2,507 | 2,605 | 218,700 |
| 2025/01/21 | 2,597 | 2,645 | 2,508 | 2,524 | 131,300 |
| 2025/01/20 | 2,603 | 2,630 | 2,538 | 2,577 | 166,800 |
| 2025/01/17 | 2,579 | 2,643 | 2,570 | 2,609 | 182,900 |
| 2025/01/16 | 2,619 | 2,665 | 2,446 | 2,582 | 334,400 |
| 2025/01/15 | 2,676 | 2,800 | 2,556 | 2,569 | 525,200 |
| 2025/01/14 | 2,590 | 2,629 | 2,465 | 2,533 | 285,000 |
| 2025/01/10 | 2,522 | 2,657 | 2,521 | 2,645 | 321,400 |
| 2025/01/09 | 2,385 | 2,570 | 2,345 | 2,530 | 461,300 |
| 2025/01/08 | 2,583 | 2,620 | 2,505 | 2,585 | 319,000 |
| 2025/01/07 | 2,515 | 2,664 | 2,511 | 2,567 | 593,900 |
| 2025/01/06 | 2,454 | 2,599 | 2,360 | 2,490 | 798,500 |
| 2024/12/30 | 2,260 | 2,320 | 2,235 | 2,304 | 163,200 |
| 2024/12/27 | 2,180 | 2,267 | 2,170 | 2,261 | 129,700 |
| 2024/12/26 | 2,174 | 2,230 | 2,168 | 2,174 | 142,700 |
| 2024/12/25 | 2,156 | 2,186 | 2,111 | 2,169 | 128,800 |
| 2024/12/24 | 2,150 | 2,186 | 2,137 | 2,156 | 118,700 |
| 2024/12/23 | 2,105 | 2,197 | 2,105 | 2,187 | 122,700 |
| 2024/12/20 | 2,121 | 2,141 | 2,090 | 2,094 | 115,800 |
| 2024/12/19 | 2,085 | 2,172 | 2,068 | 2,162 | 143,400 |
| 2024/12/18 | 2,159 | 2,169 | 2,112 | 2,116 | 132,300 |
| 2024/12/17 | 2,048 | 2,129 | 2,039 | 2,117 | 135,900 |
| 2024/12/16 | 2,088 | 2,088 | 2,013 | 2,019 | 80,100 |
| 2024/12/13 | 1,970 | 2,095 | 1,970 | 2,088 | 110,800 |
| 2024/12/12 | 2,030 | 2,039 | 2,007 | 2,017 | 54,000 |
| 2024/12/11 | 2,022 | 2,024 | 1,986 | 2,021 | 41,700 |
| 2024/12/10 | 2,041 | 2,047 | 2,009 | 2,012 | 40,200 |
| 2024/12/09 | 1,981 | 2,041 | 1,981 | 2,024 | 54,100 |
| 2024/12/06 | 2,008 | 2,008 | 1,950 | 1,971 | 82,500 |
| 2024/12/05 | 1,991 | 2,042 | 1,988 | 2,040 | 128,700 |
| 2024/12/04 | 1,955 | 1,956 | 1,915 | 1,941 | 40,100 |
| 2024/12/03 | 1,985 | 1,992 | 1,943 | 1,955 | 38,500 |
| 2024/12/02 | 1,920 | 1,982 | 1,906 | 1,975 | 71,600 |
| 2024/11/29 | 1,925 | 1,933 | 1,902 | 1,924 | 32,800 |
| 2024/11/28 | 1,923 | 1,969 | 1,923 | 1,923 | 29,600 |
| 2024/11/27 | 1,975 | 1,975 | 1,923 | 1,947 | 35,100 |
| 2024/11/26 | 1,965 | 1,980 | 1,931 | 1,959 | 53,700 |
| 2024/11/25 | 1,960 | 2,026 | 1,956 | 1,980 | 92,900 |
| 2024/11/22 | 1,967 | 1,977 | 1,917 | 1,940 | 47,200 |
| 2024/11/21 | 1,960 | 1,977 | 1,945 | 1,948 | 38,900 |
| 2024/11/20 | 1,943 | 1,965 | 1,931 | 1,948 | 56,800 |
| 2024/11/19 | 1,895 | 1,949 | 1,889 | 1,943 | 53,800 |
| 2024/11/18 | 1,842 | 1,896 | 1,830 | 1,881 | 55,900 |
| 2024/11/15 | 1,847 | 1,873 | 1,845 | 1,864 | 37,900 |
| 2024/11/14 | 1,895 | 1,896 | 1,851 | 1,855 | 49,600 |
| 2024/11/13 | 1,885 | 1,926 | 1,885 | 1,896 | 45,900 |
| 2024/11/12 | 1,915 | 1,925 | 1,887 | 1,902 | 37,900 |
| 2024/11/11 | 1,921 | 1,931 | 1,874 | 1,893 | 48,600 |
| 2024/11/08 | 1,900 | 1,950 | 1,894 | 1,911 | 75,700 |
| 2024/11/07 | 1,870 | 1,923 | 1,870 | 1,878 | 78,900 |
| 2024/11/06 | 1,832 | 1,879 | 1,813 | 1,870 | 110,200 |
| 2024/11/05 | 1,807 | 1,870 | 1,807 | 1,862 | 70,700 |
| 2024/11/01 | 1,839 | 1,859 | 1,791 | 1,791 | 88,900 |
| 2024/10/31 | 1,840 | 1,885 | 1,836 | 1,877 | 58,800 |
| 2024/10/30 | 1,858 | 1,874 | 1,837 | 1,850 | 156,300 |
| 2024/10/29 | 1,838 | 1,854 | 1,823 | 1,850 | 64,700 |
| 2024/10/28 | 1,810 | 1,845 | 1,801 | 1,828 | 63,300 |
| 2024/10/25 | 1,790 | 1,813 | 1,773 | 1,810 | 83,100 |
| 2024/10/24 | 1,801 | 1,824 | 1,779 | 1,813 | 105,700 |
| 2024/10/23 | 1,842 | 1,885 | 1,825 | 1,825 | 108,900 |
| 2024/10/22 | 1,837 | 1,875 | 1,810 | 1,828 | 102,900 |
| 2024/10/21 | 1,878 | 1,891 | 1,820 | 1,820 | 120,100 |
| 2024/10/18 | 1,895 | 1,896 | 1,835 | 1,855 | 185,000 |
| 2024/10/17 | 1,930 | 1,930 | 1,870 | 1,912 | 171,600 |
| 2024/10/16 | 1,967 | 2,007 | 1,920 | 1,946 | 360,200 |
| 2024/10/15 | 2,188 | 2,194 | 2,060 | 2,113 | 226,500 |
| 2024/10/11 | 2,115 | 2,135 | 2,095 | 2,111 | 74,400 |
| 2024/10/10 | 2,168 | 2,168 | 2,111 | 2,131 | 59,700 |
| 2024/10/09 | 2,154 | 2,177 | 2,127 | 2,148 | 58,000 |
| 2024/10/08 | 2,198 | 2,207 | 2,111 | 2,129 | 159,800 |
| 2024/10/07 | 2,233 | 2,302 | 2,228 | 2,248 | 110,500 |
| 2024/10/04 | 2,123 | 2,174 | 2,123 | 2,164 | 51,500 |
| 2024/10/03 | 2,191 | 2,202 | 2,140 | 2,153 | 42,300 |
| 2024/10/02 | 2,151 | 2,187 | 2,107 | 2,111 | 59,700 |
| 2024/10/01 | 2,184 | 2,200 | 2,150 | 2,200 | 35,200 |
| 2024/09/30 | 2,150 | 2,217 | 2,133 | 2,136 | 73,700 |
| 2024/09/27 | 2,229 | 2,253 | 2,224 | 2,249 | 50,100 |
| 2024/09/26 | 2,166 | 2,224 | 2,164 | 2,221 | 45,700 |
| 2024/09/25 | 2,183 | 2,197 | 2,131 | 2,141 | 29,800 |
| 2024/09/24 | 2,205 | 2,239 | 2,181 | 2,185 | 43,400 |
| 2024/09/20 | 2,204 | 2,222 | 2,150 | 2,189 | 51,700 |
| 2024/09/19 | 2,075 | 2,177 | 2,060 | 2,163 | 64,400 |
| 2024/09/18 | 2,167 | 2,168 | 2,045 | 2,046 | 71,900 |
| 2024/09/17 | 2,152 | 2,202 | 2,105 | 2,146 | 48,500 |
| 2024/09/13 | 2,161 | 2,161 | 2,101 | 2,147 | 54,400 |
| 2024/09/12 | 2,155 | 2,184 | 2,132 | 2,169 | 52,700 |
| 2024/09/11 | 2,200 | 2,200 | 2,077 | 2,112 | 61,800 |
| 2024/09/10 | 2,207 | 2,226 | 2,178 | 2,185 | 54,600 |
| 2024/09/09 | 2,100 | 2,219 | 2,090 | 2,206 | 72,200 |
| 2024/09/06 | 2,220 | 2,236 | 2,184 | 2,222 | 74,600 |
| 2024/09/05 | 2,328 | 2,405 | 2,189 | 2,209 | 130,500 |
| 2024/09/04 | 2,406 | 2,459 | 2,350 | 2,361 | 68,100 |
| 2024/09/03 | 2,375 | 2,466 | 2,372 | 2,456 | 65,400 |
| 2024/09/02 | 2,473 | 2,473 | 2,365 | 2,374 | 58,400 |
| 2024/08/30 | 2,390 | 2,458 | 2,379 | 2,458 | 49,900 |
| 2024/08/29 | 2,376 | 2,460 | 2,370 | 2,390 | 60,500 |
| 2024/08/28 | 2,413 | 2,420 | 2,357 | 2,404 | 86,800 |
| 2024/08/27 | 2,470 | 2,472 | 2,418 | 2,457 | 64,200 |
| 2024/08/26 | 2,350 | 2,467 | 2,336 | 2,460 | 137,300 |
| 2024/08/23 | 2,470 | 2,488 | 2,341 | 2,358 | 180,800 |
| 2024/08/22 | 2,345 | 2,475 | 2,314 | 2,467 | 174,900 |
| 2024/08/21 | 2,312 | 2,373 | 2,303 | 2,364 | 103,500 |
| 2024/08/20 | 2,237 | 2,369 | 2,208 | 2,328 | 207,200 |
| 2024/08/19 | 2,213 | 2,317 | 2,207 | 2,218 | 210,500 |