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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,100 | 2,195 | 2,100 | 2,194 | 90,100 |
| 2024/07/25 | 2,103 | 2,156 | 2,084 | 2,112 | 76,700 |
| 2024/07/24 | 2,183 | 2,215 | 2,142 | 2,151 | 59,000 |
| 2024/07/23 | 2,148 | 2,216 | 2,147 | 2,176 | 60,500 |
| 2024/07/22 | 2,190 | 2,204 | 2,132 | 2,147 | 71,000 |
| 2024/07/19 | 2,190 | 2,209 | 2,156 | 2,190 | 85,900 |
| 2024/07/18 | 2,102 | 2,210 | 2,100 | 2,193 | 153,900 |
| 2024/07/17 | 2,180 | 2,189 | 2,107 | 2,138 | 148,300 |
| 2024/07/16 | 2,220 | 2,306 | 2,135 | 2,195 | 440,000 |
| 2024/07/12 | 2,000 | 2,079 | 1,996 | 2,033 | 146,200 |
| 2024/07/11 | 2,018 | 2,029 | 1,980 | 2,012 | 68,500 |
| 2024/07/10 | 2,087 | 2,095 | 1,981 | 2,000 | 117,300 |
| 2024/07/09 | 2,100 | 2,128 | 2,087 | 2,090 | 98,200 |
| 2024/07/08 | 2,032 | 2,105 | 2,031 | 2,097 | 111,200 |
| 2024/07/05 | 2,018 | 2,045 | 2,015 | 2,019 | 39,300 |
| 2024/07/04 | 2,050 | 2,068 | 2,018 | 2,018 | 61,800 |
| 2024/07/03 | 1,997 | 2,048 | 1,992 | 2,046 | 56,200 |
| 2024/07/02 | 2,000 | 2,020 | 2,000 | 2,016 | 38,700 |
| 2024/07/01 | 2,034 | 2,046 | 2,003 | 2,017 | 59,900 |
| 2024/06/28 | 2,054 | 2,063 | 2,026 | 2,033 | 50,800 |
| 2024/06/27 | 2,022 | 2,068 | 2,022 | 2,050 | 58,400 |
| 2024/06/26 | 2,011 | 2,048 | 1,996 | 2,022 | 92,500 |
| 2024/06/25 | 1,971 | 2,020 | 1,961 | 2,011 | 43,400 |
| 2024/06/24 | 1,986 | 2,029 | 1,960 | 1,995 | 53,700 |
| 2024/06/21 | 1,997 | 2,031 | 1,986 | 1,986 | 74,300 |
| 2024/06/20 | 1,934 | 1,980 | 1,929 | 1,980 | 59,400 |
| 2024/06/19 | 1,973 | 2,010 | 1,961 | 1,961 | 41,000 |
| 2024/06/18 | 1,990 | 2,022 | 1,973 | 1,993 | 100,900 |
| 2024/06/17 | 1,948 | 1,958 | 1,907 | 1,950 | 72,000 |
| 2024/06/14 | 1,850 | 1,947 | 1,843 | 1,947 | 93,700 |
| 2024/06/13 | 1,912 | 1,950 | 1,870 | 1,870 | 68,600 |
| 2024/06/12 | 1,906 | 1,930 | 1,889 | 1,909 | 48,200 |
| 2024/06/11 | 1,901 | 1,926 | 1,886 | 1,906 | 52,300 |
| 2024/06/10 | 1,871 | 1,935 | 1,869 | 1,920 | 44,800 |
| 2024/06/07 | 1,857 | 1,895 | 1,857 | 1,891 | 37,100 |
| 2024/06/06 | 1,904 | 1,906 | 1,865 | 1,865 | 43,200 |
| 2024/06/05 | 1,907 | 1,935 | 1,886 | 1,904 | 70,500 |
| 2024/06/04 | 1,909 | 1,964 | 1,909 | 1,922 | 69,600 |
| 2024/06/03 | 1,921 | 1,929 | 1,881 | 1,910 | 62,700 |
| 2024/05/31 | 1,846 | 1,919 | 1,846 | 1,906 | 105,300 |
| 2024/05/30 | 1,777 | 1,896 | 1,771 | 1,871 | 145,700 |
| 2024/05/29 | 1,908 | 1,909 | 1,834 | 1,838 | 117,600 |
| 2024/05/28 | 1,952 | 1,965 | 1,922 | 1,930 | 98,600 |
| 2024/05/27 | 1,993 | 2,004 | 1,958 | 1,975 | 60,400 |
| 2024/05/24 | 1,971 | 2,034 | 1,966 | 2,006 | 54,900 |
| 2024/05/23 | 2,028 | 2,028 | 1,980 | 2,011 | 74,900 |
| 2024/05/22 | 2,069 | 2,077 | 2,014 | 2,021 | 83,200 |
| 2024/05/21 | 2,065 | 2,068 | 2,023 | 2,063 | 73,400 |
| 2024/05/20 | 2,034 | 2,082 | 2,007 | 2,065 | 115,500 |
| 2024/05/17 | 1,974 | 2,022 | 1,957 | 2,006 | 68,400 |
| 2024/05/16 | 1,990 | 1,999 | 1,948 | 1,970 | 153,000 |
| 2024/05/15 | 2,020 | 2,022 | 1,996 | 2,000 | 86,500 |
| 2024/05/14 | 2,029 | 2,073 | 2,017 | 2,030 | 85,800 |
| 2024/05/13 | 2,020 | 2,042 | 1,999 | 2,029 | 88,000 |
| 2024/05/10 | 2,090 | 2,115 | 2,045 | 2,052 | 98,000 |
| 2024/05/09 | 2,119 | 2,185 | 2,062 | 2,090 | 207,300 |
| 2024/05/08 | 2,016 | 2,117 | 2,007 | 2,095 | 178,800 |
| 2024/05/07 | 2,035 | 2,055 | 2,000 | 2,016 | 144,200 |
| 2024/05/02 | 2,074 | 2,103 | 2,034 | 2,042 | 107,300 |
| 2024/05/01 | 2,096 | 2,147 | 2,082 | 2,087 | 119,200 |
| 2024/04/30 | 2,085 | 2,136 | 2,059 | 2,131 | 202,500 |
| 2024/04/26 | 2,060 | 2,080 | 2,025 | 2,035 | 178,000 |
| 2024/04/25 | 2,115 | 2,136 | 2,044 | 2,060 | 274,400 |
| 2024/04/24 | 2,199 | 2,237 | 2,135 | 2,150 | 352,700 |
| 2024/04/23 | 2,136 | 2,210 | 2,115 | 2,182 | 420,600 |
| 2024/04/22 | 1,999 | 2,170 | 1,995 | 2,115 | 579,900 |
| 2024/04/19 | 2,167 | 2,205 | 1,997 | 2,021 | 774,100 |
| 2024/04/18 | 2,018 | 2,238 | 1,983 | 2,170 | 1,252,600 |
| 2024/04/17 | 2,006 | 2,028 | 1,931 | 2,006 | 1,011,800 |
| 2024/04/16 | 1,910 | 2,060 | 1,905 | 2,033 | 3,364,700 |
| 2024/04/15 | 1,670 | 1,670 | 1,670 | 1,670 | 37,000 |
| 2024/04/12 | 1,430 | 1,436 | 1,361 | 1,370 | 169,200 |
| 2024/04/11 | 1,398 | 1,412 | 1,390 | 1,400 | 40,600 |
| 2024/04/10 | 1,410 | 1,442 | 1,410 | 1,416 | 43,300 |
| 2024/04/09 | 1,415 | 1,423 | 1,404 | 1,408 | 42,800 |
| 2024/04/08 | 1,389 | 1,415 | 1,383 | 1,415 | 63,800 |
| 2024/04/05 | 1,355 | 1,397 | 1,353 | 1,391 | 73,400 |
| 2024/04/04 | 1,415 | 1,415 | 1,372 | 1,380 | 88,800 |
| 2024/04/03 | 1,390 | 1,425 | 1,381 | 1,403 | 79,700 |
| 2024/04/02 | 1,439 | 1,440 | 1,386 | 1,393 | 108,000 |
| 2024/04/01 | 1,480 | 1,480 | 1,436 | 1,445 | 62,300 |
| 2024/03/29 | 1,436 | 1,478 | 1,427 | 1,474 | 84,900 |
| 2024/03/28 | 1,442 | 1,457 | 1,425 | 1,425 | 60,600 |
| 2024/03/27 | 1,440 | 1,468 | 1,416 | 1,445 | 88,500 |
| 2024/03/26 | 1,468 | 1,468 | 1,423 | 1,433 | 145,400 |
| 2024/03/25 | 1,500 | 1,507 | 1,466 | 1,468 | 120,600 |
| 2024/03/22 | 1,522 | 1,522 | 1,501 | 1,515 | 45,800 |
| 2024/03/21 | 1,538 | 1,552 | 1,520 | 1,520 | 64,600 |
| 2024/03/19 | 1,502 | 1,515 | 1,482 | 1,515 | 95,100 |
| 2024/03/18 | 1,493 | 1,504 | 1,485 | 1,496 | 56,500 |
| 2024/03/15 | 1,503 | 1,508 | 1,483 | 1,483 | 84,400 |
| 2024/03/14 | 1,511 | 1,525 | 1,499 | 1,508 | 57,200 |
| 2024/03/13 | 1,555 | 1,555 | 1,498 | 1,511 | 58,200 |
| 2024/03/12 | 1,535 | 1,546 | 1,503 | 1,536 | 60,000 |
| 2024/03/11 | 1,568 | 1,588 | 1,503 | 1,526 | 82,400 |
| 2024/03/08 | 1,518 | 1,606 | 1,517 | 1,588 | 105,400 |
| 2024/03/07 | 1,600 | 1,600 | 1,535 | 1,540 | 67,400 |
| 2024/03/06 | 1,520 | 1,604 | 1,502 | 1,582 | 176,300 |
| 2024/03/05 | 1,491 | 1,534 | 1,462 | 1,526 | 121,200 |
| 2024/03/04 | 1,530 | 1,554 | 1,489 | 1,503 | 114,300 |
| 2024/03/01 | 1,540 | 1,576 | 1,530 | 1,540 | 85,900 |
| 2024/02/29 | 1,566 | 1,580 | 1,528 | 1,543 | 155,900 |
| 2024/02/28 | 1,609 | 1,679 | 1,602 | 1,606 | 246,300 |
| 2024/02/27 | 1,646 | 1,667 | 1,602 | 1,619 | 435,900 |
| 2024/02/26 | 1,525 | 1,634 | 1,514 | 1,620 | 243,100 |
| 2024/02/22 | 1,520 | 1,552 | 1,513 | 1,525 | 116,800 |
| 2024/02/21 | 1,549 | 1,549 | 1,495 | 1,495 | 105,600 |
| 2024/02/20 | 1,550 | 1,585 | 1,530 | 1,562 | 154,200 |
| 2024/02/19 | 1,474 | 1,545 | 1,473 | 1,545 | 140,000 |
| 2024/02/16 | 1,499 | 1,516 | 1,468 | 1,475 | 168,900 |
| 2024/02/15 | 1,505 | 1,510 | 1,470 | 1,499 | 75,600 |
| 2024/02/14 | 1,474 | 1,495 | 1,464 | 1,486 | 76,900 |
| 2024/02/13 | 1,509 | 1,522 | 1,481 | 1,485 | 83,700 |
| 2024/02/09 | 1,505 | 1,532 | 1,498 | 1,500 | 63,700 |
| 2024/02/08 | 1,530 | 1,540 | 1,494 | 1,506 | 85,800 |
| 2024/02/07 | 1,555 | 1,568 | 1,505 | 1,527 | 65,300 |
| 2024/02/06 | 1,544 | 1,549 | 1,515 | 1,549 | 58,600 |
| 2024/02/05 | 1,515 | 1,540 | 1,496 | 1,540 | 79,300 |
| 2024/02/02 | 1,493 | 1,527 | 1,486 | 1,504 | 137,300 |
| 2024/02/01 | 1,501 | 1,505 | 1,468 | 1,482 | 146,500 |
| 2024/01/31 | 1,517 | 1,531 | 1,499 | 1,524 | 73,400 |
| 2024/01/30 | 1,520 | 1,539 | 1,499 | 1,517 | 65,900 |
| 2024/01/29 | 1,520 | 1,522 | 1,492 | 1,510 | 66,800 |
| 2024/01/26 | 1,509 | 1,548 | 1,498 | 1,514 | 108,400 |
| 2024/01/25 | 1,537 | 1,550 | 1,505 | 1,521 | 102,800 |
| 2024/01/24 | 1,524 | 1,540 | 1,498 | 1,525 | 127,700 |
| 2024/01/23 | 1,600 | 1,600 | 1,515 | 1,515 | 204,000 |
| 2024/01/22 | 1,561 | 1,576 | 1,512 | 1,575 | 288,900 |
| 2024/01/19 | 1,475 | 1,540 | 1,460 | 1,529 | 311,700 |
| 2024/01/18 | 1,430 | 1,483 | 1,425 | 1,450 | 246,700 |
| 2024/01/17 | 1,523 | 1,530 | 1,437 | 1,441 | 474,500 |
| 2024/01/16 | 1,484 | 1,594 | 1,483 | 1,530 | 822,200 |
| 2024/01/15 | 1,770 | 1,778 | 1,714 | 1,747 | 278,000 |
| 2024/01/12 | 1,750 | 1,770 | 1,716 | 1,764 | 152,300 |
| 2024/01/11 | 1,742 | 1,748 | 1,706 | 1,740 | 128,500 |
| 2024/01/10 | 1,726 | 1,758 | 1,711 | 1,746 | 113,400 |
| 2024/01/09 | 1,790 | 1,795 | 1,716 | 1,730 | 235,300 |
| 2024/01/05 | 1,807 | 1,859 | 1,782 | 1,801 | 279,900 |
| 2024/01/04 | 1,780 | 1,811 | 1,757 | 1,800 | 157,300 |