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
2023/12/29 1,758 1,807 1,718 1,780 231,500
2023/12/28 1,744 1,765 1,702 1,759 139,300
2023/12/27 1,675 1,731 1,670 1,730 148,500
2023/12/26 1,645 1,690 1,639 1,675 164,100
2023/12/25 1,698 1,709 1,641 1,649 170,500
2023/12/22 1,694 1,733 1,672 1,686 451,000
2023/12/21 1,542 1,633 1,542 1,618 191,700
2023/12/20 1,585 1,590 1,562 1,574 77,400
2023/12/19 1,525 1,565 1,511 1,565 69,500
2023/12/18 1,506 1,532 1,484 1,523 78,700
2023/12/15 1,530 1,561 1,530 1,544 63,000
2023/12/14 1,580 1,604 1,520 1,526 87,500
2023/12/13 1,564 1,573 1,545 1,555 37,800
2023/12/12 1,600 1,613 1,541 1,554 97,000
2023/12/11 1,521 1,603 1,521 1,581 134,200
2023/12/08 1,498 1,521 1,490 1,508 87,000
2023/12/07 1,582 1,582 1,511 1,511 134,100
2023/12/06 1,589 1,612 1,558 1,586 102,100
2023/12/05 1,607 1,636 1,582 1,585 111,700
2023/12/04 1,577 1,656 1,576 1,642 90,600
2023/12/01 1,594 1,604 1,560 1,581 114,500
2023/11/30 1,649 1,652 1,560 1,566 129,400
2023/11/29 1,580 1,638 1,580 1,609 106,500
2023/11/28 1,570 1,588 1,560 1,587 51,300
2023/11/27 1,589 1,610 1,566 1,570 61,800
2023/11/24 1,560 1,595 1,560 1,583 120,300
2023/11/22 1,593 1,597 1,542 1,548 178,700
2023/11/21 1,600 1,638 1,590 1,633 182,600
2023/11/20 1,479 1,610 1,474 1,593 310,300
2023/11/17 1,452 1,466 1,436 1,454 77,000
2023/11/16 1,502 1,508 1,454 1,460 79,900
2023/11/15 1,486 1,524 1,486 1,505 121,000
2023/11/14 1,465 1,495 1,442 1,484 88,800
2023/11/13 1,480 1,500 1,446 1,457 179,000
2023/11/10 1,543 1,550 1,516 1,539 66,100
2023/11/09 1,562 1,567 1,520 1,564 81,500
2023/11/08 1,601 1,621 1,549 1,562 101,200
2023/11/07 1,580 1,590 1,562 1,579 93,700
2023/11/06 1,585 1,605 1,552 1,604 141,700
2023/11/02 1,510 1,549 1,510 1,545 80,000
2023/11/01 1,548 1,558 1,490 1,502 92,200
2023/10/31 1,456 1,514 1,450 1,513 98,100
2023/10/30 1,497 1,509 1,477 1,486 76,700
2023/10/27 1,474 1,497 1,445 1,492 77,200
2023/10/26 1,454 1,517 1,445 1,462 133,100
2023/10/25 1,471 1,499 1,450 1,489 157,700
2023/10/24 1,404 1,462 1,359 1,454 319,000
2023/10/23 1,487 1,489 1,426 1,431 245,900
2023/10/20 1,536 1,542 1,497 1,523 226,200
2023/10/19 1,635 1,663 1,572 1,572 231,000
2023/10/18 1,601 1,680 1,576 1,679 280,200
2023/10/17 1,657 1,683 1,588 1,627 663,600
2023/10/16 1,827 1,846 1,776 1,782 204,000
2023/10/13 1,922 1,922 1,842 1,843 98,900
2023/10/12 1,896 1,945 1,885 1,938 65,700
2023/10/11 1,943 1,954 1,886 1,886 66,200
2023/10/10 1,890 1,922 1,890 1,903 64,000
2023/10/06 1,887 1,891 1,843 1,882 79,500
2023/10/05 1,900 1,942 1,897 1,900 56,600
2023/10/04 1,860 1,916 1,857 1,870 89,100
2023/10/03 1,950 1,981 1,922 1,922 81,000
2023/10/02 2,030 2,047 1,960 1,968 85,500
2023/09/29 2,042 2,065 2,023 2,030 43,500
2023/09/28 2,015 2,067 2,005 2,029 73,400
2023/09/27 1,951 2,011 1,946 2,008 67,900
2023/09/26 2,028 2,028 1,972 1,972 80,500
2023/09/25 1,967 2,028 1,967 2,028 61,300
2023/09/22 1,930 2,001 1,920 1,967 65,100
2023/09/21 2,000 2,000 1,940 1,966 71,700
2023/09/20 2,000 2,018 1,995 2,001 30,800
2023/09/19 2,031 2,046 1,987 2,021 50,000
2023/09/15 2,025 2,049 2,005 2,032 51,900
2023/09/14 2,041 2,050 2,020 2,034 46,500
2023/09/13 2,061 2,084 2,042 2,045 42,100
2023/09/12 2,072 2,106 2,072 2,081 33,400
2023/09/11 2,065 2,095 2,046 2,072 53,000
2023/09/08 2,067 2,090 2,058 2,071 59,400
2023/09/07 2,147 2,147 2,075 2,089 68,600
2023/09/06 2,150 2,180 2,113 2,147 92,100
2023/09/05 2,125 2,152 2,105 2,146 57,700
2023/09/04 2,107 2,138 2,092 2,129 80,600
2023/09/01 2,062 2,094 2,055 2,091 67,600
2023/08/31 2,122 2,131 2,056 2,067 155,200
2023/08/30 2,025 2,040 1,986 1,990 56,600
2023/08/29 1,975 2,023 1,969 2,014 51,500
2023/08/28 1,991 1,991 1,954 1,958 38,400
2023/08/25 1,933 1,991 1,929 1,963 66,400
2023/08/24 1,999 2,022 1,964 1,973 69,300
2023/08/23 1,916 1,974 1,902 1,973 63,900
2023/08/22 1,951 1,957 1,922 1,935 71,700
2023/08/21 1,897 1,950 1,886 1,950 118,100
2023/08/18 1,917 1,921 1,860 1,889 195,300
2023/08/17 2,012 2,026 1,918 1,949 256,300
2023/08/16 2,059 2,072 2,025 2,028 90,300
2023/08/15 2,081 2,083 2,050 2,070 103,000
2023/08/14 2,120 2,124 2,076 2,086 68,700
2023/08/10 2,151 2,169 2,114 2,131 81,400
2023/08/09 2,174 2,192 2,164 2,175 36,400
2023/08/08 2,216 2,218 2,160 2,174 72,700
2023/08/07 2,170 2,224 2,143 2,216 88,400
2023/08/04 2,160 2,217 2,160 2,198 101,000
2023/08/03 2,134 2,183 2,134 2,160 109,000
2023/08/02 2,177 2,245 2,164 2,184 180,300
2023/08/01 2,135 2,201 2,123 2,198 162,300
2023/07/31 2,111 2,138 2,089 2,138 103,200
2023/07/28 2,072 2,093 2,039 2,066 210,600
2023/07/27 2,009 2,117 2,009 2,115 261,000
2023/07/26 2,030 2,050 1,997 2,023 149,000
2023/07/25 2,055 2,083 2,009 2,051 193,700
2023/07/24 2,063 2,101 2,036 2,055 224,900
2023/07/21 2,151 2,160 2,065 2,090 248,700
2023/07/20 2,191 2,233 2,133 2,156 336,600
2023/07/19 2,113 2,222 2,083 2,188 571,900
2023/07/18 2,201 2,226 2,033 2,063 1,118,600
2023/07/14 2,605 2,605 2,465 2,469 449,000
2023/07/13 2,540 2,609 2,534 2,593 162,400
2023/07/12 2,596 2,612 2,515 2,524 148,500
2023/07/11 2,614 2,633 2,557 2,578 129,400
2023/07/10 2,589 2,628 2,538 2,575 142,100
2023/07/07 2,538 2,615 2,520 2,578 120,600
2023/07/06 2,632 2,652 2,577 2,588 167,000
2023/07/05 2,698 2,710 2,661 2,661 100,800
2023/07/04 2,706 2,726 2,632 2,721 191,100
2023/07/03 2,826 2,841 2,733 2,756 155,800
2023/06/30 2,760 2,812 2,720 2,803 150,800
2023/06/29 2,805 2,852 2,725 2,752 144,900
2023/06/28 2,811 2,835 2,729 2,762 104,600
2023/06/27 2,800 2,809 2,727 2,761 148,800
2023/06/26 2,885 2,940 2,818 2,850 122,800
2023/06/23 3,055 3,095 2,907 2,920 177,600
2023/06/22 3,075 3,115 2,996 3,000 137,000
2023/06/21 3,095 3,155 3,070 3,115 120,500
2023/06/20 3,130 3,140 3,060 3,130 136,800
2023/06/19 3,080 3,175 3,050 3,145 291,200
2023/06/16 2,810 3,070 2,795 3,065 401,500
2023/06/15 2,936 2,957 2,775 2,777 202,400
2023/06/14 2,845 2,925 2,810 2,910 368,600
2023/06/13 2,739 2,777 2,684 2,749 209,500
2023/06/12 2,590 2,705 2,581 2,689 184,900
2023/06/09 2,553 2,579 2,525 2,546 71,000
2023/06/08 2,598 2,620 2,507 2,534 85,400
2023/06/07 2,538 2,587 2,492 2,564 96,700
2023/06/06 2,470 2,588 2,455 2,533 104,600
2023/06/05 2,412 2,479 2,388 2,478 80,800
2023/06/02 2,355 2,389 2,299 2,362 82,500
2023/06/01 2,414 2,421 2,361 2,365 54,900
2023/05/31 2,470 2,498 2,405 2,424 88,500
2023/05/30 2,427 2,483 2,364 2,464 83,600
2023/05/29 2,416 2,460 2,406 2,419 69,200
2023/05/26 2,422 2,456 2,394 2,401 72,200
2023/05/25 2,500 2,516 2,427 2,431 71,500
2023/05/24 2,525 2,579 2,482 2,487 79,300
2023/05/23 2,598 2,639 2,523 2,548 137,400
2023/05/22 2,481 2,591 2,454 2,579 117,000
2023/05/19 2,430 2,529 2,417 2,491 135,000
2023/05/18 2,530 2,540 2,400 2,432 208,800
2023/05/17 2,490 2,575 2,485 2,551 98,800
2023/05/16 2,538 2,553 2,475 2,496 72,300
2023/05/15 2,542 2,542 2,497 2,516 68,600
2023/05/12 2,550 2,578 2,519 2,540 69,500
2023/05/11 2,617 2,647 2,550 2,580 93,100
2023/05/10 2,616 2,655 2,590 2,607 127,100
2023/05/09 2,557 2,668 2,538 2,647 207,200
2023/05/08 2,536 2,558 2,469 2,543 164,700
2023/05/02 2,581 2,589 2,534 2,546 113,800
2023/05/01 2,611 2,623 2,512 2,574 170,400
2023/04/28 2,580 2,617 2,553 2,587 212,200
2023/04/27 2,608 2,626 2,567 2,593 263,200
2023/04/26 2,665 2,694 2,623 2,629 239,100
2023/04/25 2,695 2,738 2,675 2,724 189,700
2023/04/24 2,662 2,776 2,660 2,705 288,400
2023/04/21 2,708 2,739 2,621 2,686 509,200
2023/04/20 2,589 2,762 2,576 2,739 575,800
2023/04/19 2,562 2,626 2,514 2,621 709,800
2023/04/18 2,591 2,639 2,498 2,609 1,490,700
2023/04/17 2,241 2,241 2,241 2,241 58,100
2023/04/14 1,811 1,849 1,811 1,841 119,200
2023/04/13 1,775 1,807 1,763 1,794 40,600
2023/04/12 1,801 1,804 1,771 1,794 31,900
2023/04/11 1,797 1,832 1,794 1,804 39,400
2023/04/10 1,784 1,820 1,774 1,792 48,700
2023/04/07 1,785 1,785 1,751 1,765 30,300
2023/04/06 1,779 1,786 1,762 1,779 40,200
2023/04/05 1,845 1,845 1,798 1,803 42,800
2023/04/04 1,889 1,889 1,851 1,852 35,800
2023/04/03 1,843 1,914 1,835 1,889 62,800
2023/03/31 1,853 1,859 1,804 1,830 51,900
2023/03/30 1,873 1,889 1,833 1,852 40,600
2023/03/29 1,786 1,850 1,778 1,850 56,500
2023/03/28 1,804 1,804 1,766 1,783 46,500
2023/03/27 1,795 1,816 1,777 1,804 27,700
2023/03/24 1,838 1,838 1,760 1,795 66,500
2023/03/23 1,833 1,847 1,811 1,845 27,000
2023/03/22 1,850 1,874 1,834 1,852 31,000
2023/03/20 1,879 1,896 1,832 1,832 30,000
2023/03/17 1,800 1,909 1,800 1,895 42,900
2023/03/16 1,777 1,802 1,761 1,790 78,400
2023/03/15 1,903 1,904 1,822 1,827 79,600
2023/03/14 1,914 1,954 1,891 1,892 57,800
2023/03/13 1,908 1,940 1,861 1,935 103,900
2023/03/10 1,919 1,954 1,906 1,947 63,500
2023/03/09 1,948 1,957 1,925 1,948 43,000
2023/03/08 1,909 1,947 1,903 1,946 44,800
2023/03/07 1,913 1,939 1,895 1,931 36,500
2023/03/06 1,920 1,938 1,912 1,922 37,700
2023/03/03 1,863 1,913 1,860 1,907 58,300
2023/03/02 1,887 1,887 1,832 1,856 56,500
2023/03/01 1,895 1,913 1,871 1,877 49,200
2023/02/28 1,864 1,920 1,864 1,902 57,500
2023/02/27 1,906 1,916 1,858 1,868 127,100
2023/02/24 1,899 1,944 1,895 1,943 256,200
2023/02/22 1,871 1,904 1,851 1,899 54,500
2023/02/21 1,956 1,966 1,902 1,902 53,400
2023/02/20 1,947 1,970 1,926 1,955 41,600
2023/02/17 1,934 1,963 1,931 1,957 45,300
2023/02/16 1,981 1,982 1,947 1,973 56,800
2023/02/15 2,000 2,012 1,947 1,949 46,900
2023/02/14 2,008 2,017 1,993 1,996 46,000
2023/02/13 1,990 2,001 1,944 1,977 60,200
2023/02/10 2,008 2,024 1,981 2,010 87,000
2023/02/09 2,012 2,045 2,012 2,037 30,300
2023/02/08 1,997 2,037 1,951 2,031 64,700
2023/02/07 2,026 2,096 1,993 1,999 129,700
2023/02/06 2,020 2,055 1,988 2,003 94,200
2023/02/03 1,981 2,012 1,962 1,987 280,200
2023/02/02 2,000 2,001 1,920 1,962 174,900
2023/02/01 2,018 2,049 2,002 2,009 61,700
2023/01/31 2,030 2,056 2,010 2,017 69,400
2023/01/30 2,047 2,085 2,011 2,030 85,000
2023/01/27 1,996 2,100 1,989 2,047 151,800
2023/01/26 2,018 2,043 1,957 1,996 115,600
2023/01/25 1,965 2,070 1,964 2,003 282,900
2023/01/24 1,905 1,949 1,863 1,943 181,800
2023/01/23 1,870 1,888 1,841 1,884 182,900
2023/01/20 1,875 1,894 1,825 1,852 261,700
2023/01/19 1,935 1,940 1,870 1,894 253,400
2023/01/18 2,088 2,089 1,928 1,935 304,700
2023/01/17 2,098 2,112 2,013 2,088 302,100
2023/01/16 2,245 2,322 2,237 2,256 116,700
2023/01/13 2,284 2,308 2,240 2,245 39,800
2023/01/12 2,347 2,347 2,275 2,286 38,800
2023/01/11 2,307 2,365 2,306 2,347 34,200
2023/01/10 2,315 2,364 2,315 2,319 23,400
2023/01/06 2,290 2,322 2,280 2,293 38,400
2023/01/05 2,369 2,403 2,326 2,339 44,700
2023/01/04 2,450 2,484 2,389 2,389 47,000

このページの先頭へ