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 |