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
2019/12/30 2,448 2,456 2,388 2,446 208,400
2019/12/27 2,499 2,499 2,418 2,443 270,800
2019/12/26 2,509 2,521 2,462 2,493 321,400
2019/12/25 2,390 2,474 2,366 2,468 248,300
2019/12/24 2,337 2,381 2,315 2,374 148,400
2019/12/23 2,449 2,459 2,328 2,337 287,900
2019/12/20 2,375 2,412 2,338 2,406 342,800
2019/12/19 2,320 2,366 2,284 2,342 199,300
2019/12/18 2,385 2,388 2,289 2,319 171,200
2019/12/17 2,400 2,401 2,325 2,380 177,700
2019/12/16 2,313 2,378 2,294 2,371 187,600
2019/12/13 2,375 2,381 2,308 2,313 199,900
2019/12/12 2,449 2,449 2,342 2,345 276,100
2019/12/11 2,594 2,594 2,434 2,450 279,500
2019/12/10 2,571 2,636 2,551 2,580 204,600
2019/12/09 2,635 2,646 2,555 2,568 173,000
2019/12/06 2,600 2,669 2,574 2,597 214,200
2019/12/05 2,735 2,744 2,607 2,640 302,900
2019/12/04 2,840 2,854 2,735 2,743 225,800
2019/12/03 2,809 2,878 2,766 2,862 187,500
2019/12/02 2,878 2,878 2,814 2,851 185,000
2019/11/29 2,750 2,875 2,740 2,834 262,600
2019/11/28 2,740 2,770 2,665 2,761 215,900
2019/11/27 2,671 2,790 2,656 2,767 255,200
2019/11/26 2,708 2,719 2,536 2,693 524,100
2019/11/25 2,898 2,898 2,703 2,758 480,800
2019/11/22 2,763 2,857 2,745 2,822 448,100
2019/11/21 2,724 2,742 2,626 2,742 451,600
2019/11/20 2,575 2,717 2,557 2,674 360,800
2019/11/19 2,490 2,574 2,484 2,552 324,600
2019/11/18 2,393 2,469 2,376 2,462 289,900
2019/11/15 2,368 2,395 2,340 2,394 264,900
2019/11/14 2,380 2,380 2,308 2,351 248,900
2019/11/13 2,347 2,384 2,307 2,342 329,500
2019/11/12 2,264 2,303 2,250 2,299 278,700
2019/11/11 2,270 2,314 2,209 2,237 471,100
2019/11/08 2,187 2,245 2,170 2,203 198,200
2019/11/07 2,167 2,180 2,133 2,169 153,500
2019/11/06 2,151 2,204 2,108 2,152 295,500
2019/11/05 2,098 2,129 2,080 2,112 235,400
2019/11/01 2,102 2,147 2,010 2,034 223,700
2019/10/31 2,054 2,153 2,050 2,069 302,400
2019/10/30 2,037 2,135 2,022 2,050 592,800
2019/10/29 2,090 2,090 2,014 2,020 300,800
2019/10/28 2,025 2,135 2,025 2,105 442,100
2019/10/25 1,968 2,022 1,965 2,020 292,900
2019/10/24 1,922 2,006 1,915 1,968 452,200
2019/10/23 1,854 1,897 1,828 1,882 165,800
2019/10/21 1,874 1,928 1,836 1,844 185,100
2019/10/18 1,874 1,924 1,860 1,904 178,100
2019/10/17 1,850 1,903 1,823 1,864 217,700
2019/10/16 1,934 1,957 1,830 1,840 490,400
2019/10/15 2,067 2,092 1,878 1,926 1,394,300
2019/10/11 1,897 1,903 1,740 1,777 343,400
2019/10/10 1,935 1,955 1,870 1,883 125,600
2019/10/09 1,936 1,958 1,892 1,938 130,400
2019/10/08 2,015 2,074 1,945 1,965 280,600
2019/10/07 1,968 2,007 1,936 1,975 146,500
2019/10/04 1,957 1,986 1,913 1,944 95,100
2019/10/03 1,900 1,949 1,886 1,930 142,900
2019/10/02 1,850 1,963 1,847 1,934 169,200
2019/10/01 1,848 1,882 1,824 1,875 65,000
2019/09/30 1,890 1,890 1,822 1,845 60,200
2019/09/27 1,863 1,895 1,855 1,867 51,000
2019/09/26 1,890 1,902 1,851 1,859 45,700
2019/09/25 1,908 1,925 1,867 1,875 117,800
2019/09/24 1,833 1,882 1,808 1,875 96,800
2019/09/20 1,823 1,861 1,813 1,833 76,300
2019/09/19 1,820 1,858 1,783 1,807 82,600
2019/09/18 1,820 1,842 1,760 1,787 48,000
2019/09/17 1,793 1,824 1,793 1,805 36,700
2019/09/13 1,785 1,790 1,760 1,781 36,100
2019/09/12 1,839 1,839 1,785 1,786 67,700
2019/09/11 1,852 1,867 1,828 1,830 60,200
2019/09/10 1,880 1,880 1,830 1,839 72,200
2019/09/09 1,858 1,885 1,821 1,870 40,900
2019/09/06 1,869 1,878 1,819 1,854 73,900
2019/09/05 1,828 1,882 1,826 1,839 64,000
2019/09/04 1,803 1,816 1,771 1,801 40,300
2019/09/03 1,747 1,803 1,739 1,785 27,000
2019/09/02 1,845 1,845 1,753 1,758 46,300
2019/08/30 1,783 1,860 1,775 1,850 44,600
2019/08/29 1,784 1,823 1,753 1,759 54,200
2019/08/28 1,726 1,775 1,706 1,768 41,600
2019/08/27 1,760 1,767 1,712 1,717 34,300
2019/08/26 1,753 1,780 1,715 1,737 70,000
2019/08/23 1,855 1,855 1,774 1,804 114,900
2019/08/22 1,919 1,931 1,862 1,863 45,900
2019/08/21 1,891 1,915 1,859 1,910 24,800
2019/08/20 1,860 1,909 1,860 1,900 81,500
2019/08/19 1,845 1,865 1,819 1,854 69,900
2019/08/16 1,727 1,833 1,706 1,818 94,300
2019/08/15 1,703 1,724 1,681 1,703 72,300
2019/08/14 1,765 1,773 1,720 1,743 27,600
2019/08/13 1,730 1,762 1,705 1,742 63,800
2019/08/09 1,793 1,808 1,711 1,745 124,100
2019/08/08 1,850 1,869 1,788 1,793 62,200
2019/08/07 1,815 1,867 1,801 1,845 42,900
2019/08/06 1,745 1,844 1,730 1,820 128,800
2019/08/05 1,870 1,870 1,734 1,824 205,100
2019/08/02 1,849 1,887 1,824 1,885 128,800
2019/08/01 1,913 1,976 1,870 1,887 145,000
2019/07/31 1,960 1,960 1,880 1,948 121,400
2019/07/30 2,025 2,038 1,880 1,960 269,700
2019/07/29 2,023 2,046 1,928 2,026 116,100
2019/07/26 2,005 2,063 1,992 2,023 113,000
2019/07/25 2,001 2,024 1,975 2,005 90,900
2019/07/24 1,970 2,024 1,922 1,989 126,000
2019/07/23 2,037 2,037 1,910 1,967 168,200
2019/07/22 1,980 2,042 1,976 2,019 91,700
2019/07/19 2,100 2,170 2,005 2,015 228,100
2019/07/18 2,087 2,148 1,925 2,040 347,900
2019/07/17 2,072 2,133 2,020 2,077 920,700
2019/07/16 2,072 2,072 2,072 2,072 232,700
2019/07/12 1,695 1,697 1,661 1,672 66,300
2019/07/11 1,666 1,702 1,662 1,691 83,000
2019/07/10 1,616 1,650 1,567 1,635 30,700
2019/07/09 1,635 1,650 1,585 1,612 43,900
2019/07/08 1,615 1,669 1,612 1,633 64,300
2019/07/05 1,592 1,598 1,555 1,597 21,200
2019/07/04 1,552 1,600 1,540 1,580 37,600
2019/07/03 1,533 1,547 1,509 1,537 19,600
2019/07/02 1,482 1,528 1,482 1,521 28,800
2019/07/01 1,509 1,509 1,476 1,478 11,500
2019/06/28 1,458 1,481 1,450 1,475 16,000
2019/06/27 1,456 1,471 1,438 1,458 14,600
2019/06/26 1,482 1,482 1,438 1,455 12,800
2019/06/25 1,505 1,505 1,467 1,469 17,800
2019/06/24 1,537 1,537 1,495 1,505 18,400
2019/06/21 1,565 1,580 1,539 1,539 15,400
2019/06/20 1,527 1,564 1,500 1,564 16,600
2019/06/19 1,542 1,544 1,518 1,527 9,600
2019/06/18 1,573 1,575 1,488 1,542 29,600
2019/06/17 1,596 1,598 1,551 1,575 23,300
2019/06/14 1,489 1,583 1,485 1,579 45,600
2019/06/13 1,515 1,515 1,477 1,486 12,300
2019/06/12 1,525 1,526 1,491 1,515 25,300
2019/06/11 1,507 1,525 1,505 1,525 14,000
2019/06/10 1,468 1,523 1,468 1,513 22,600
2019/06/07 1,446 1,460 1,421 1,455 11,100
2019/06/06 1,423 1,481 1,404 1,437 101,900
2019/06/05 1,462 1,508 1,460 1,497 22,300
2019/06/04 1,424 1,460 1,403 1,460 17,600
2019/06/03 1,453 1,453 1,419 1,424 18,300
2019/05/31 1,431 1,460 1,421 1,454 27,200
2019/05/30 1,419 1,443 1,405 1,443 80,800
2019/05/29 1,450 1,479 1,421 1,421 53,300
2019/05/28 1,470 1,518 1,462 1,507 17,200
2019/05/27 1,550 1,550 1,476 1,476 37,800
2019/05/24 1,550 1,565 1,527 1,550 21,100
2019/05/23 1,609 1,609 1,568 1,568 15,400
2019/05/22 1,619 1,619 1,551 1,610 35,900
2019/05/21 1,619 1,624 1,595 1,619 13,500
2019/05/20 1,659 1,681 1,626 1,632 15,700
2019/05/17 1,629 1,662 1,629 1,660 12,500
2019/05/16 1,665 1,702 1,610 1,629 18,200
2019/05/15 1,703 1,723 1,668 1,700 9,200
2019/05/14 1,651 1,664 1,600 1,663 15,900
2019/05/13 1,795 1,795 1,702 1,705 8,900
2019/05/10 1,795 1,795 1,693 1,755 23,700
2019/05/09 1,770 1,800 1,753 1,788 14,800
2019/05/08 1,801 1,801 1,748 1,791 22,100
2019/05/07 1,883 1,905 1,823 1,825 19,900
2019/04/26 1,928 1,928 1,815 1,878 33,000
2019/04/25 1,799 2,124 1,788 1,882 172,800
2019/04/24 1,764 1,790 1,746 1,789 16,300
2019/04/24 1 -> 2.00 分割
2019/04/23 3,565 3,565 3,505 3,525 11,500
2019/04/22 3,615 3,640 3,555 3,575 17,500
2019/04/19 3,735 3,735 3,600 3,615 15,400
2019/04/18 3,725 3,725 3,580 3,595 15,100
2019/04/17 3,730 3,795 3,625 3,730 26,900
2019/04/16 3,605 3,850 3,600 3,730 27,500
2019/04/15 3,750 3,785 3,565 3,605 25,100
2019/04/12 3,655 3,760 3,655 3,735 15,800
2019/04/11 3,575 3,695 3,560 3,655 7,500
2019/04/10 3,600 3,610 3,580 3,600 6,200
2019/04/09 3,800 3,800 3,605 3,615 15,500
2019/04/08 3,840 3,850 3,795 3,825 2,900
2019/04/05 3,825 3,825 3,740 3,790 4,600
2019/04/04 3,890 3,890 3,810 3,830 3,300
2019/04/03 3,875 3,910 3,805 3,890 4,600
2019/04/02 3,900 3,955 3,835 3,845 9,700
2019/04/01 3,860 3,900 3,830 3,865 7,100
2019/03/29 3,785 3,825 3,750 3,815 7,800
2019/03/28 3,900 3,900 3,695 3,715 23,100
2019/03/27 3,890 4,025 3,870 3,900 27,700
2019/03/26 3,800 3,885 3,700 3,885 37,900
2019/03/25 3,515 3,585 3,490 3,520 6,400
2019/03/22 3,675 3,675 3,500 3,640 16,200
2019/03/20 3,705 3,730 3,660 3,685 7,000
2019/03/19 3,740 3,760 3,665 3,720 10,000
2019/03/18 3,655 3,730 3,625 3,730 14,000
2019/03/15 3,700 3,745 3,590 3,730 19,400
2019/03/14 3,950 3,950 3,670 3,725 50,600
2019/03/13 4,400 4,450 3,850 3,915 93,600
2019/03/12 4,125 4,240 4,085 4,215 44,700
2019/03/11 3,925 4,125 3,925 4,125 9,500
2019/03/08 4,115 4,120 3,920 3,995 18,000
2019/03/07 4,100 4,200 4,080 4,140 12,700
2019/03/06 4,120 4,175 4,045 4,140 20,000
2019/03/05 4,150 4,200 4,105 4,180 11,200
2019/03/04 4,220 4,275 4,185 4,220 9,000
2019/03/01 4,300 4,320 4,195 4,220 14,400
2019/02/28 4,320 4,350 4,285 4,320 10,000
2019/02/27 4,395 4,395 4,255 4,365 30,400
2019/02/26 4,150 4,400 4,150 4,345 54,100
2019/02/25 4,005 4,140 3,970 4,130 34,400
2019/02/22 3,925 4,050 3,850 3,995 29,200
2019/02/21 3,900 3,930 3,765 3,925 14,500
2019/02/20 3,915 3,920 3,785 3,910 16,700
2019/02/19 3,800 3,880 3,740 3,845 21,400
2019/02/18 3,700 3,750 3,635 3,750 11,900
2019/02/15 3,550 3,650 3,495 3,630 9,200
2019/02/14 3,580 3,580 3,510 3,555 2,600
2019/02/13 3,605 3,610 3,440 3,575 11,800
2019/02/12 3,580 3,730 3,580 3,580 21,000
2019/02/08 3,810 3,930 3,590 3,640 30,200
2019/02/07 4,060 4,090 3,985 4,090 31,000
2019/02/06 3,895 4,050 3,850 4,025 19,200
2019/02/05 3,800 3,895 3,750 3,890 18,000
2019/02/04 3,810 3,815 3,685 3,790 12,600
2019/02/01 3,720 3,825 3,685 3,785 12,900
2019/01/31 3,670 3,695 3,670 3,680 1,300
2019/01/30 3,650 3,655 3,590 3,655 3,700
2019/01/29 3,695 3,710 3,545 3,580 6,200
2019/01/28 3,665 3,690 3,655 3,685 3,300
2019/01/25 3,640 3,685 3,600 3,665 6,000
2019/01/24 3,585 3,650 3,585 3,640 6,300
2019/01/23 3,560 3,580 3,540 3,580 1,600
2019/01/22 3,585 3,610 3,525 3,590 4,000
2019/01/21 3,535 3,645 3,535 3,585 3,800
2019/01/18 3,640 3,665 3,530 3,565 8,300
2019/01/17 3,610 3,650 3,560 3,650 7,000
2019/01/16 3,610 3,640 3,530 3,555 5,900
2019/01/15 3,520 3,625 3,515 3,610 14,500
2019/01/11 3,515 3,515 3,395 3,465 2,900
2019/01/10 3,550 3,580 3,485 3,515 6,100
2019/01/09 3,460 3,540 3,455 3,525 4,700
2019/01/08 3,480 3,550 3,445 3,480 4,200
2019/01/07 3,495 3,580 3,415 3,480 13,700
2019/01/04 3,115 3,445 3,115 3,440 20,600

このページの先頭へ