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
2021/12/30 1,755 1,778 1,733 1,763 74,700
2021/12/29 1,750 1,821 1,741 1,795 87,200
2021/12/28 1,719 1,738 1,690 1,738 162,200
2021/12/27 1,785 1,785 1,711 1,719 162,500
2021/12/24 1,829 1,830 1,781 1,803 90,700
2021/12/23 1,857 1,871 1,821 1,823 48,700
2021/12/22 1,826 1,857 1,823 1,839 96,900
2021/12/21 1,826 1,845 1,774 1,816 88,800
2021/12/20 1,830 1,856 1,781 1,799 75,600
2021/12/17 1,864 1,864 1,815 1,842 108,200
2021/12/16 1,955 1,980 1,897 1,899 66,900
2021/12/15 1,877 1,957 1,877 1,925 66,100
2021/12/14 1,958 1,967 1,891 1,910 63,700
2021/12/13 1,984 2,009 1,967 1,980 40,900
2021/12/10 2,033 2,056 1,981 1,984 62,400
2021/12/09 2,085 2,113 2,048 2,069 64,800
2021/12/08 2,056 2,077 2,040 2,073 70,600
2021/12/07 1,940 2,015 1,935 2,006 92,400
2021/12/06 1,958 1,960 1,906 1,916 83,100
2021/12/03 1,960 1,984 1,916 1,980 77,800
2021/12/02 2,015 2,025 1,931 1,932 114,800
2021/12/01 2,046 2,075 1,982 2,065 87,300
2021/11/30 2,102 2,177 2,044 2,049 90,200
2021/11/29 2,077 2,177 2,077 2,084 101,700
2021/11/26 2,211 2,225 2,123 2,147 95,200
2021/11/25 2,250 2,305 2,211 2,214 91,900
2021/11/24 2,370 2,370 2,254 2,271 107,700
2021/11/22 2,397 2,456 2,388 2,435 89,700
2021/11/19 2,357 2,386 2,320 2,377 79,300
2021/11/18 2,391 2,399 2,314 2,347 96,200
2021/11/17 2,525 2,525 2,406 2,417 117,400
2021/11/16 2,370 2,490 2,351 2,487 171,100
2021/11/15 2,441 2,470 2,355 2,390 108,100
2021/11/12 2,335 2,430 2,327 2,420 137,900
2021/11/11 2,423 2,423 2,322 2,334 155,600
2021/11/10 2,536 2,560 2,458 2,473 201,200
2021/11/09 2,480 2,563 2,475 2,538 162,300
2021/11/08 2,533 2,564 2,460 2,504 279,600
2021/11/05 2,322 2,511 2,322 2,493 296,000
2021/11/04 2,371 2,396 2,285 2,313 176,500
2021/11/02 2,168 2,365 2,168 2,353 282,600
2021/11/01 2,226 2,226 2,164 2,177 77,400
2021/10/29 2,161 2,234 2,140 2,176 108,000
2021/10/28 2,200 2,241 2,169 2,197 254,300
2021/10/27 2,075 2,095 2,056 2,081 56,500
2021/10/26 2,098 2,122 2,071 2,121 74,100
2021/10/25 2,107 2,107 2,055 2,077 73,500
2021/10/22 2,197 2,197 2,105 2,127 101,800
2021/10/21 2,200 2,222 2,139 2,199 86,500
2021/10/20 2,199 2,225 2,172 2,206 78,000
2021/10/19 2,087 2,183 2,078 2,173 129,300
2021/10/18 2,008 2,094 2,004 2,087 151,700
2021/10/15 1,950 2,020 1,937 2,007 139,600
2021/10/14 1,900 1,975 1,900 1,930 99,800
2021/10/13 1,950 1,955 1,893 1,901 75,900
2021/10/12 2,027 2,031 1,958 1,972 64,300
2021/10/11 2,030 2,048 1,980 2,040 39,100
2021/10/08 1,996 2,021 1,986 2,012 84,900
2021/10/07 1,905 1,997 1,905 1,964 76,500
2021/10/06 1,946 1,978 1,900 1,910 72,400
2021/10/05 1,920 1,933 1,860 1,906 100,600
2021/10/04 2,034 2,043 1,960 1,960 86,700
2021/10/01 2,027 2,050 2,002 2,034 81,700
2021/09/30 2,058 2,074 2,025 2,050 65,400
2021/09/29 2,041 2,077 2,024 2,064 77,200
2021/09/28 2,195 2,195 2,082 2,101 146,100
2021/09/27 2,259 2,263 2,200 2,227 72,300
2021/09/24 2,160 2,260 2,160 2,242 101,800
2021/09/22 2,145 2,174 2,102 2,119 72,600
2021/09/21 2,120 2,184 2,108 2,160 65,400
2021/09/17 2,133 2,228 2,110 2,215 129,400
2021/09/16 2,226 2,227 2,131 2,140 122,800
2021/09/15 2,252 2,271 2,194 2,242 102,000
2021/09/14 2,322 2,347 2,260 2,285 118,900
2021/09/13 2,270 2,306 2,237 2,299 79,700
2021/09/10 2,185 2,276 2,179 2,270 135,900
2021/09/09 2,216 2,230 2,174 2,180 70,000
2021/09/08 2,177 2,232 2,155 2,215 107,700
2021/09/07 2,170 2,213 2,155 2,170 95,700
2021/09/06 2,207 2,218 2,155 2,170 125,700
2021/09/03 2,184 2,215 2,150 2,160 111,100
2021/09/02 2,247 2,247 2,186 2,186 99,600
2021/09/01 2,239 2,253 2,170 2,241 150,100
2021/08/31 2,200 2,258 2,200 2,241 118,200
2021/08/30 2,190 2,198 2,113 2,192 135,400
2021/08/27 2,123 2,182 2,100 2,160 242,400
2021/08/26 2,044 2,083 2,020 2,079 89,700
2021/08/25 1,960 2,042 1,960 2,020 121,500
2021/08/24 1,962 2,002 1,955 1,959 90,500
2021/08/23 1,880 1,962 1,880 1,937 117,000
2021/08/20 1,838 1,920 1,838 1,878 125,700
2021/08/19 1,791 1,868 1,791 1,836 80,200
2021/08/18 1,760 1,833 1,725 1,829 115,200
2021/08/17 1,820 1,826 1,770 1,770 104,000
2021/08/16 1,901 1,901 1,828 1,835 79,500
2021/08/13 1,904 1,915 1,881 1,910 46,100
2021/08/12 1,964 1,975 1,883 1,884 82,400
2021/08/11 1,970 1,982 1,946 1,950 59,500
2021/08/10 1,937 1,980 1,913 1,971 72,500
2021/08/06 1,934 1,969 1,914 1,945 71,000
2021/08/05 1,928 1,980 1,908 1,927 85,600
2021/08/04 1,991 2,000 1,929 1,938 111,600
2021/08/03 2,020 2,054 1,986 1,994 66,200
2021/08/02 2,011 2,043 1,989 2,014 66,100
2021/07/30 2,051 2,051 2,001 2,001 71,100
2021/07/29 2,011 2,075 1,998 2,066 161,700
2021/07/28 2,075 2,075 1,980 1,988 169,100
2021/07/27 2,140 2,141 2,066 2,075 71,900
2021/07/26 2,170 2,184 2,102 2,104 74,700
2021/07/21 2,162 2,169 2,110 2,128 124,600
2021/07/20 2,119 2,156 2,085 2,134 146,100
2021/07/19 2,096 2,155 2,062 2,146 204,800
2021/07/16 1,994 2,180 1,990 2,135 509,800
2021/07/15 2,471 2,471 2,338 2,344 162,000
2021/07/14 2,450 2,480 2,436 2,471 53,900
2021/07/13 2,420 2,491 2,420 2,462 71,900
2021/07/12 2,417 2,443 2,394 2,410 70,600
2021/07/09 2,340 2,394 2,301 2,387 129,900
2021/07/08 2,496 2,509 2,382 2,390 107,000
2021/07/07 2,501 2,535 2,476 2,486 46,800
2021/07/06 2,539 2,553 2,505 2,506 47,300
2021/07/05 2,549 2,569 2,532 2,550 38,400
2021/07/02 2,596 2,607 2,545 2,549 67,100
2021/07/01 2,662 2,677 2,593 2,596 60,200
2021/06/30 2,660 2,683 2,631 2,679 48,300
2021/06/29 2,680 2,695 2,631 2,635 66,100
2021/06/28 2,715 2,719 2,678 2,678 35,900
2021/06/25 2,698 2,706 2,674 2,674 31,200
2021/06/24 2,684 2,700 2,660 2,680 35,900
2021/06/23 2,668 2,706 2,659 2,690 65,100
2021/06/22 2,642 2,674 2,630 2,661 53,800
2021/06/21 2,603 2,632 2,581 2,607 95,800
2021/06/18 2,740 2,740 2,676 2,684 61,300
2021/06/17 2,676 2,700 2,653 2,695 66,500
2021/06/16 2,722 2,730 2,666 2,708 98,600
2021/06/15 2,745 2,763 2,721 2,742 113,100
2021/06/14 2,679 2,698 2,601 2,698 83,600
2021/06/11 2,710 2,732 2,641 2,643 173,500
2021/06/10 2,626 2,714 2,626 2,676 196,500
2021/06/09 2,555 2,583 2,535 2,576 60,700
2021/06/08 2,554 2,556 2,521 2,537 70,500
2021/06/07 2,557 2,584 2,540 2,544 92,200
2021/06/04 2,509 2,569 2,500 2,508 106,400
2021/06/03 2,470 2,527 2,455 2,517 121,500
2021/06/02 2,460 2,496 2,415 2,488 137,700
2021/06/01 2,505 2,520 2,473 2,478 83,500
2021/05/31 2,535 2,562 2,484 2,511 96,700
2021/05/28 2,540 2,551 2,511 2,512 81,500
2021/05/27 2,588 2,605 2,523 2,527 311,600
2021/05/26 2,605 2,627 2,580 2,600 58,300
2021/05/25 2,577 2,623 2,566 2,603 69,300
2021/05/24 2,604 2,617 2,522 2,557 147,000
2021/05/21 2,600 2,658 2,595 2,630 80,900
2021/05/20 2,598 2,598 2,549 2,570 74,300
2021/05/19 2,545 2,610 2,511 2,575 87,800
2021/05/18 2,502 2,584 2,493 2,561 113,400
2021/05/17 2,656 2,670 2,506 2,523 96,000
2021/05/14 2,592 2,638 2,538 2,630 125,100
2021/05/13 2,547 2,597 2,498 2,531 221,100
2021/05/12 2,689 2,738 2,570 2,616 189,400
2021/05/11 2,753 2,763 2,681 2,688 134,700
2021/05/10 2,751 2,784 2,680 2,783 250,100
2021/05/07 2,813 2,815 2,768 2,779 128,400
2021/05/06 2,842 2,845 2,804 2,813 117,300
2021/04/30 2,880 2,894 2,838 2,847 131,000
2021/04/28 2,980 3,010 2,887 2,903 215,600
2021/04/27 3,095 3,100 2,999 2,999 91,600
2021/04/26 3,150 3,155 3,045 3,045 112,200
2021/04/23 3,090 3,235 3,055 3,150 221,500
2021/04/22 3,030 3,085 2,973 3,080 156,000
2021/04/21 3,015 3,070 2,992 3,010 212,900
2021/04/20 2,972 3,055 2,951 3,045 267,500
2021/04/19 2,905 3,040 2,905 2,990 442,600
2021/04/16 2,861 2,920 2,811 2,903 552,100
2021/04/15 2,752 2,903 2,751 2,873 1,317,600
2021/04/14 3,435 3,480 3,365 3,400 166,300
2021/04/13 3,405 3,475 3,405 3,435 89,200
2021/04/12 3,500 3,510 3,400 3,415 103,900
2021/04/09 3,410 3,555 3,410 3,495 118,300
2021/04/08 3,445 3,450 3,375 3,405 59,800
2021/04/07 3,450 3,495 3,420 3,440 63,900
2021/04/06 3,550 3,565 3,410 3,450 124,200
2021/04/05 3,550 3,575 3,480 3,505 122,500
2021/04/02 3,495 3,535 3,470 3,530 130,800
2021/04/01 3,380 3,470 3,360 3,430 99,900
2021/03/31 3,280 3,375 3,275 3,355 75,600
2021/03/30 3,345 3,390 3,295 3,305 79,900
2021/03/29 3,385 3,415 3,260 3,275 102,700
2021/03/26 3,300 3,410 3,295 3,385 93,200
2021/03/25 3,235 3,310 3,120 3,285 153,800
2021/03/24 3,335 3,360 3,255 3,265 97,700
2021/03/23 3,465 3,495 3,380 3,380 87,700
2021/03/22 3,490 3,545 3,420 3,445 103,300
2021/03/19 3,490 3,565 3,450 3,460 298,400
2021/03/18 3,460 3,560 3,440 3,545 125,700
2021/03/17 3,410 3,480 3,380 3,400 78,400
2021/03/16 3,385 3,440 3,350 3,430 116,200
2021/03/15 3,385 3,385 3,285 3,335 114,000
2021/03/12 3,310 3,395 3,270 3,390 132,200
2021/03/11 3,195 3,265 3,165 3,255 215,800
2021/03/10 3,280 3,305 3,180 3,195 95,600
2021/03/09 3,170 3,255 3,120 3,210 138,700
2021/03/08 3,300 3,310 3,200 3,225 122,400
2021/03/05 3,305 3,315 3,115 3,280 223,600
2021/03/04 3,455 3,460 3,320 3,385 152,700
2021/03/03 3,630 3,640 3,540 3,540 89,700
2021/03/02 3,700 3,765 3,615 3,630 62,900
2021/03/01 3,700 3,750 3,650 3,715 67,200
2021/02/26 3,600 3,685 3,600 3,665 97,300
2021/02/25 3,820 3,850 3,685 3,695 86,100
2021/02/24 3,870 3,955 3,765 3,765 98,600
2021/02/22 3,815 3,935 3,815 3,900 74,800
2021/02/19 3,680 3,810 3,675 3,785 70,700
2021/02/18 3,810 3,840 3,700 3,700 78,900
2021/02/17 4,000 4,005 3,830 3,830 114,200
2021/02/16 3,980 3,995 3,950 3,965 71,200
2021/02/15 4,000 4,030 3,935 3,940 88,100
2021/02/12 3,925 4,020 3,910 4,000 161,100
2021/02/10 3,900 3,965 3,890 3,900 153,400
2021/02/09 3,855 3,875 3,755 3,865 90,900
2021/02/08 3,775 3,880 3,760 3,825 126,000
2021/02/05 3,795 3,800 3,730 3,735 83,500
2021/02/04 3,770 3,800 3,745 3,775 50,300
2021/02/03 3,860 3,860 3,785 3,800 119,400
2021/02/02 3,655 3,850 3,650 3,790 105,400
2021/02/01 3,560 3,695 3,535 3,690 110,500
2021/01/29 3,725 3,750 3,600 3,600 107,500
2021/01/28 3,745 3,805 3,705 3,705 118,800
2021/01/27 3,760 3,820 3,735 3,805 77,200
2021/01/26 3,805 3,820 3,755 3,785 75,400
2021/01/25 3,830 3,855 3,805 3,830 110,700
2021/01/22 3,875 3,920 3,815 3,825 133,500
2021/01/21 3,815 3,925 3,775 3,905 189,500
2021/01/20 3,770 3,860 3,735 3,815 220,500
2021/01/19 3,600 3,720 3,580 3,690 213,600
2021/01/18 3,610 3,645 3,555 3,565 259,600
2021/01/15 3,765 3,795 3,600 3,650 734,100
2021/01/14 4,250 4,280 4,085 4,110 264,900
2021/01/13 4,165 4,260 4,150 4,245 138,100
2021/01/12 4,315 4,325 4,150 4,180 193,800
2021/01/08 4,310 4,360 4,275 4,300 174,300
2021/01/07 4,240 4,335 4,220 4,255 206,800
2021/01/06 4,255 4,295 4,180 4,240 196,800
2021/01/05 4,285 4,310 4,165 4,210 168,400
2021/01/04 4,095 4,300 4,020 4,275 256,300

このページの先頭へ