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
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

このページの先頭へ