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 |
---|---|---|---|---|---|
2015/12/30 | 14,700 | 15,720 | 14,630 | 15,410 | 28,400 |
2015/12/29 | 14,580 | 14,830 | 14,410 | 14,700 | 16,700 |
2015/12/28 | 14,100 | 14,560 | 14,100 | 14,350 | 11,100 |
2015/12/25 | 13,860 | 14,190 | 13,860 | 14,190 | 10,700 |
2015/12/24 | 14,600 | 14,640 | 13,990 | 13,990 | 11,000 |
2015/12/22 | 14,350 | 14,680 | 14,160 | 14,320 | 8,200 |
2015/12/21 | 14,670 | 14,720 | 14,010 | 14,340 | 26,200 |
2015/12/18 | 15,310 | 15,650 | 15,050 | 15,070 | 13,100 |
2015/12/17 | 15,600 | 15,880 | 15,310 | 15,510 | 16,600 |
2015/12/16 | 15,730 | 15,900 | 15,180 | 15,300 | 15,300 |
2015/12/15 | 15,450 | 15,970 | 14,910 | 15,000 | 23,900 |
2015/12/14 | 15,630 | 15,690 | 15,410 | 15,450 | 12,500 |
2015/12/11 | 16,100 | 16,310 | 15,900 | 16,030 | 17,700 |
2015/12/10 | 16,130 | 16,380 | 15,600 | 15,840 | 26,400 |
2015/12/09 | 16,800 | 17,190 | 16,270 | 16,450 | 39,700 |
2015/12/08 | 16,600 | 16,890 | 16,060 | 16,670 | 48,100 |
2015/12/07 | 15,140 | 17,290 | 15,000 | 16,530 | 135,800 |
2015/12/04 | 14,730 | 15,120 | 14,630 | 14,950 | 17,600 |
2015/12/03 | 15,000 | 15,380 | 14,760 | 15,120 | 33,400 |
2015/12/02 | 14,370 | 15,200 | 14,370 | 14,890 | 37,500 |
2015/12/01 | 14,260 | 14,590 | 14,260 | 14,520 | 19,100 |
2015/11/30 | 14,110 | 14,490 | 14,110 | 14,360 | 12,000 |
2015/11/27 | 14,280 | 14,300 | 14,090 | 14,090 | 6,900 |
2015/11/26 | 14,350 | 14,450 | 14,120 | 14,150 | 11,500 |
2015/11/25 | 14,530 | 14,600 | 14,280 | 14,370 | 12,800 |
2015/11/24 | 14,250 | 14,800 | 14,110 | 14,690 | 37,500 |
2015/11/20 | 14,300 | 14,330 | 13,920 | 14,000 | 23,700 |
2015/11/19 | 14,250 | 14,880 | 14,020 | 14,450 | 62,300 |
2015/11/18 | 15,490 | 15,500 | 13,700 | 14,000 | 88,800 |
2015/11/17 | 13,500 | 15,650 | 13,350 | 15,120 | 84,800 |
2015/11/16 | 13,700 | 13,990 | 13,200 | 13,200 | 29,500 |
2015/11/13 | 14,200 | 14,360 | 13,840 | 14,200 | 6,100 |
2015/11/12 | 14,780 | 14,950 | 14,270 | 14,360 | 14,300 |
2015/11/11 | 14,340 | 14,970 | 14,340 | 14,490 | 12,100 |
2015/11/10 | 14,200 | 14,570 | 14,170 | 14,320 | 10,400 |
2015/11/09 | 14,670 | 14,750 | 14,260 | 14,500 | 9,000 |
2015/11/06 | 14,110 | 14,990 | 14,060 | 14,970 | 22,800 |
2015/11/05 | 15,100 | 15,100 | 14,300 | 14,410 | 22,300 |
2015/11/04 | 15,370 | 15,530 | 15,250 | 15,250 | 12,700 |
2015/11/02 | 15,740 | 15,910 | 15,560 | 15,630 | 15,000 |
2015/10/30 | 15,800 | 16,010 | 15,200 | 15,950 | 26,700 |
2015/10/29 | 16,000 | 16,100 | 15,750 | 15,930 | 11,100 |
2015/10/28 | 16,000 | 16,450 | 15,720 | 15,720 | 26,200 |
2015/10/27 | 16,050 | 16,130 | 15,650 | 16,000 | 13,200 |
2015/10/26 | 16,350 | 16,520 | 15,970 | 16,040 | 13,300 |
2015/10/23 | 16,300 | 16,600 | 16,140 | 16,230 | 31,500 |
2015/10/22 | 16,350 | 16,490 | 15,820 | 15,960 | 20,500 |
2015/10/21 | 15,430 | 16,500 | 15,080 | 16,350 | 38,500 |
2015/10/20 | 16,300 | 16,300 | 15,650 | 15,710 | 12,700 |
2015/10/19 | 16,240 | 16,490 | 15,810 | 16,120 | 20,900 |
2015/10/16 | 16,810 | 16,990 | 16,210 | 16,230 | 26,500 |
2015/10/15 | 16,190 | 17,260 | 15,930 | 17,000 | 43,900 |
2015/10/14 | 17,460 | 17,620 | 17,030 | 17,200 | 20,100 |
2015/10/13 | 17,700 | 18,210 | 17,500 | 17,700 | 25,600 |
2015/10/09 | 17,000 | 18,100 | 16,810 | 17,930 | 50,300 |
2015/10/08 | 17,160 | 17,300 | 16,870 | 16,950 | 24,200 |
2015/10/07 | 17,350 | 18,200 | 17,010 | 17,400 | 33,400 |
2015/10/06 | 18,500 | 18,690 | 17,620 | 17,750 | 46,200 |
2015/10/05 | 18,890 | 18,890 | 18,400 | 18,700 | 35,900 |
2015/10/02 | 18,500 | 18,950 | 18,230 | 18,590 | 54,400 |
2015/10/01 | 19,200 | 19,310 | 17,880 | 18,480 | 117,800 |
2015/09/30 | 17,200 | 18,800 | 17,200 | 18,800 | 103,300 |
2015/09/29 | 16,600 | 17,200 | 16,490 | 16,890 | 26,100 |
2015/09/28 | 17,100 | 17,200 | 16,650 | 17,040 | 37,300 |
2015/09/25 | 16,200 | 17,350 | 16,130 | 16,730 | 79,500 |
2015/09/24 | 16,000 | 16,440 | 15,800 | 16,010 | 19,200 |
2015/09/18 | 15,550 | 16,680 | 15,230 | 16,200 | 52,700 |
2015/09/17 | 17,010 | 17,050 | 15,820 | 16,090 | 42,400 |
2015/09/16 | 17,230 | 17,480 | 15,200 | 16,900 | 110,000 |
2015/09/15 | 18,100 | 18,200 | 17,000 | 17,290 | 50,900 |
2015/09/14 | 18,600 | 18,710 | 17,060 | 17,940 | 67,300 |
2015/09/11 | 18,300 | 19,000 | 16,940 | 17,500 | 255,900 |
2015/09/10 | 13,610 | 17,170 | 13,560 | 17,170 | 389,700 |
2015/09/09 | 12,110 | 14,310 | 12,030 | 14,170 | 235,000 |
2015/09/08 | 11,900 | 12,250 | 11,180 | 11,310 | 24,200 |
2015/09/07 | 11,550 | 12,050 | 10,900 | 11,970 | 34,300 |
2015/09/04 | 12,800 | 12,890 | 11,810 | 12,010 | 31,100 |
2015/09/03 | 13,540 | 13,660 | 12,840 | 13,000 | 17,400 |
2015/09/02 | 12,080 | 13,300 | 12,050 | 12,880 | 31,400 |
2015/09/01 | 13,800 | 13,880 | 12,980 | 12,980 | 30,200 |
2015/08/31 | 13,720 | 14,390 | 13,580 | 14,070 | 35,100 |
2015/08/28 | 14,550 | 14,600 | 13,500 | 13,890 | 40,300 |
2015/08/27 | 13,570 | 14,260 | 13,190 | 13,470 | 78,800 |
2015/08/26 | 13,000 | 13,660 | 12,530 | 13,400 | 88,400 |
2015/08/25 | 11,390 | 13,210 | 9,490 | 12,100 | 162,300 |
2015/08/24 | 12,300 | 13,090 | 10,650 | 11,300 | 73,300 |
2015/08/21 | 13,780 | 13,920 | 13,220 | 13,240 | 48,200 |
2015/08/20 | 15,200 | 15,350 | 14,350 | 14,680 | 78,800 |
2015/08/19 | 14,810 | 16,440 | 14,730 | 15,590 | 494,300 |
2015/08/18 | 12,300 | 14,730 | 12,010 | 14,730 | 303,700 |
2015/08/17 | 12,880 | 12,880 | 11,520 | 11,730 | 54,600 |
2015/08/14 | 13,160 | 13,240 | 12,600 | 12,770 | 39,700 |
2015/08/13 | 13,830 | 14,300 | 13,360 | 13,450 | 25,400 |
2015/08/12 | 14,400 | 14,790 | 14,010 | 14,060 | 31,400 |
2015/08/11 | 14,250 | 14,910 | 14,250 | 14,700 | 39,500 |
2015/08/10 | 14,880 | 14,880 | 14,100 | 14,120 | 36,600 |
2015/08/07 | 15,060 | 15,350 | 14,850 | 14,920 | 17,700 |
2015/08/06 | 15,450 | 16,190 | 15,060 | 15,280 | 26,700 |
2015/08/05 | 15,180 | 15,860 | 14,320 | 15,820 | 62,600 |
2015/08/04 | 16,000 | 16,080 | 15,120 | 15,190 | 61,900 |
2015/08/03 | 17,100 | 17,100 | 16,110 | 16,330 | 58,000 |
2015/07/31 | 17,910 | 18,060 | 17,170 | 17,500 | 52,400 |
2015/07/30 | 18,980 | 18,990 | 17,800 | 18,300 | 67,400 |
2015/07/29 | 18,900 | 19,280 | 18,750 | 18,860 | 81,200 |
2015/07/28 | 17,900 | 18,960 | 17,720 | 18,630 | 94,600 |
2015/07/27 | 17,600 | 18,300 | 17,250 | 18,300 | 74,400 |
2015/07/24 | 17,120 | 18,010 | 17,120 | 17,720 | 52,300 |
2015/07/23 | 16,710 | 18,740 | 16,550 | 17,400 | 141,400 |
2015/07/22 | 18,800 | 18,820 | 17,490 | 17,510 | 60,800 |
2015/07/21 | 18,500 | 19,000 | 18,440 | 18,840 | 92,800 |
2015/07/17 | 18,700 | 19,150 | 18,030 | 18,340 | 137,600 |
2015/07/16 | 18,750 | 19,330 | 17,030 | 19,030 | 421,300 |
2015/07/15 | 20,000 | 20,870 | 18,500 | 18,640 | 447,200 |
2015/07/14 | 23,300 | 24,650 | 22,950 | 23,500 | 314,800 |
2015/07/13 | 22,300 | 22,690 | 21,390 | 22,490 | 110,700 |
2015/07/10 | 22,690 | 23,480 | 21,200 | 21,440 | 158,300 |
2015/07/09 | 20,440 | 22,480 | 19,100 | 22,190 | 230,300 |
2015/07/08 | 23,080 | 23,450 | 21,120 | 21,700 | 204,900 |
2015/07/07 | 23,400 | 24,470 | 22,230 | 23,580 | 495,900 |
2015/07/06 | 20,900 | 23,300 | 20,700 | 22,980 | 695,600 |
2015/07/03 | 19,600 | 21,370 | 18,980 | 21,250 | 591,200 |
2015/07/02 | 17,840 | 20,300 | 17,720 | 20,100 | 796,000 |
2015/07/01 | 16,140 | 17,260 | 16,140 | 17,160 | 159,800 |
2015/06/30 | 16,300 | 16,720 | 15,890 | 16,050 | 114,900 |
2015/06/29 | 16,500 | 17,470 | 15,300 | 15,810 | 185,100 |
2015/06/26 | 17,350 | 17,830 | 16,350 | 17,500 | 364,400 |
2015/06/25 | 15,800 | 17,850 | 15,760 | 17,360 | 622,900 |
2015/06/24 | 15,100 | 15,800 | 15,060 | 15,600 | 67,100 |
2015/06/23 | 15,600 | 16,400 | 15,000 | 15,330 | 146,700 |
2015/06/22 | 15,020 | 15,300 | 14,810 | 15,220 | 26,300 |
2015/06/19 | 15,590 | 15,880 | 15,200 | 15,320 | 50,600 |
2015/06/18 | 14,910 | 15,470 | 14,440 | 15,400 | 72,300 |
2015/06/17 | 15,310 | 15,700 | 14,880 | 15,080 | 74,000 |
2015/06/16 | 15,550 | 16,630 | 15,140 | 15,410 | 175,100 |
2015/06/15 | 14,300 | 16,140 | 14,300 | 15,950 | 315,200 |
2015/06/12 | 14,450 | 14,460 | 14,010 | 14,250 | 46,000 |
2015/06/11 | 14,820 | 15,100 | 14,350 | 14,630 | 128,400 |
2015/06/10 | 13,330 | 14,510 | 13,330 | 14,320 | 158,400 |
2015/06/09 | 12,900 | 13,960 | 12,570 | 13,630 | 137,700 |
2015/06/08 | 13,570 | 13,600 | 12,660 | 13,060 | 127,900 |
2015/06/05 | 14,370 | 14,550 | 13,920 | 14,030 | 86,500 |
2015/06/04 | 15,250 | 15,250 | 14,360 | 14,670 | 121,400 |
2015/06/03 | 16,100 | 16,160 | 15,030 | 15,340 | 138,200 |
2015/06/02 | 16,350 | 16,610 | 15,670 | 16,000 | 113,500 |
2015/06/01 | 15,010 | 16,290 | 15,000 | 16,190 | 225,800 |
2015/05/29 | 17,950 | 18,290 | 15,310 | 15,700 | 673,400 |
2015/05/28 | 15,060 | 17,550 | 14,770 | 17,550 | 797,000 |
2015/05/27 | 14,360 | 15,200 | 14,150 | 14,550 | 232,500 |
2015/05/26 | 14,500 | 14,830 | 14,040 | 14,600 | 208,800 |
2015/05/25 | 14,700 | 16,000 | 14,300 | 14,300 | 379,100 |
2015/05/22 | 14,890 | 15,870 | 14,300 | 14,860 | 581,400 |
2015/05/21 | 14,180 | 15,480 | 13,170 | 14,600 | 511,400 |
2015/05/20 | 15,600 | 16,100 | 13,900 | 14,010 | 288,500 |
2015/05/19 | 16,230 | 16,600 | 14,920 | 15,390 | 332,700 |
2015/05/18 | 17,170 | 17,610 | 16,000 | 16,200 | 798,900 |
2015/05/15 | 14,330 | 16,870 | 13,900 | 16,870 | 657,000 |
2015/05/14 | 14,500 | 15,220 | 13,330 | 13,870 | 454,800 |
2015/05/13 | 14,600 | 15,970 | 13,850 | 14,320 | 1,152,900 |
2015/05/12 | 11,200 | 13,700 | 11,170 | 13,700 | 932,300 |
2015/05/11 | 12,200 | 12,470 | 10,700 | 10,700 | 394,400 |
2015/05/08 | 12,400 | 13,650 | 11,470 | 12,500 | 1,023,400 |
2015/05/07 | 10,650 | 10,650 | 10,650 | 10,650 | 2,600 |
2015/05/01 | 7,650 | 9,150 | 6,890 | 9,150 | 406,200 |