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
2025/06/13 3,110 3,110 2,979 2,993 267,700
2025/06/12 3,155 3,175 3,070 3,135 263,200
2025/06/11 3,020 3,110 3,005 3,085 229,900
2025/06/10 3,125 3,185 3,010 3,015 456,500
2025/06/09 2,959 3,115 2,950 3,115 760,000
2025/06/06 2,713 2,795 2,671 2,789 162,100
2025/06/05 2,707 2,750 2,694 2,699 83,300
2025/06/04 2,730 2,774 2,718 2,725 108,100
2025/06/03 2,805 2,805 2,729 2,734 208,700
2025/06/02 2,910 2,924 2,810 2,837 197,600
2025/05/30 2,880 2,939 2,869 2,914 131,500
2025/05/29 2,900 2,957 2,856 2,891 195,200
2025/05/28 2,874 2,887 2,812 2,850 153,000
2025/05/27 2,855 2,888 2,816 2,851 105,200
2025/05/26 2,818 2,875 2,783 2,811 162,900
2025/05/23 2,894 2,935 2,798 2,856 266,800
2025/05/22 2,700 2,979 2,695 2,854 404,200
2025/05/21 2,827 2,841 2,722 2,743 207,300
2025/05/20 2,783 2,869 2,773 2,777 205,100
2025/05/19 2,900 2,907 2,753 2,792 342,100
2025/05/16 2,590 2,715 2,555 2,669 147,800
2025/05/15 2,589 2,655 2,563 2,603 103,000
2025/05/14 2,600 2,685 2,555 2,613 221,900
2025/05/13 2,580 2,627 2,554 2,607 150,200
2025/05/12 2,470 2,582 2,452 2,539 127,300
2025/05/09 2,422 2,524 2,381 2,465 211,500
2025/05/08 2,450 2,491 2,422 2,424 144,900
2025/05/07 2,434 2,495 2,395 2,400 136,400
2025/05/02 2,470 2,511 2,431 2,441 116,800
2025/05/01 2,517 2,537 2,470 2,479 102,000
2025/04/30 2,570 2,570 2,486 2,523 118,000
2025/04/28 2,530 2,662 2,525 2,586 178,800
2025/04/25 2,590 2,602 2,522 2,530 158,300
2025/04/24 2,650 2,668 2,568 2,572 236,500
2025/04/23 2,520 2,647 2,500 2,647 379,800
2025/04/22 2,467 2,523 2,438 2,470 180,200
2025/04/21 2,550 2,622 2,480 2,486 431,900
2025/04/18 2,300 2,510 2,297 2,510 468,000
2025/04/17 2,312 2,395 2,291 2,295 315,600
2025/04/16 2,370 2,440 2,306 2,321 612,000
2025/04/15 2,300 2,459 2,220 2,409 1,608,400
2025/04/14 1,953 2,005 1,902 2,000 418,000
2025/04/11 1,801 1,878 1,771 1,876 149,500
2025/04/10 1,871 1,871 1,800 1,867 134,000
2025/04/09 1,759 1,759 1,633 1,671 145,200
2025/04/08 1,725 1,809 1,725 1,799 149,000
2025/04/07 1,565 1,675 1,556 1,582 200,000
2025/04/04 1,922 1,930 1,831 1,885 141,100
2025/04/03 1,942 2,010 1,939 1,989 72,100
2025/04/02 2,064 2,073 2,008 2,058 62,800
2025/04/01 2,072 2,080 2,017 2,033 49,400
2025/03/31 2,080 2,097 2,041 2,041 68,400
2025/03/28 2,133 2,175 2,125 2,130 67,900
2025/03/27 2,193 2,201 2,136 2,160 95,500
2025/03/26 2,218 2,233 2,204 2,229 44,800
2025/03/25 2,257 2,257 2,209 2,218 60,400
2025/03/24 2,230 2,266 2,220 2,233 45,500
2025/03/21 2,279 2,292 2,223 2,240 62,300
2025/03/19 2,253 2,294 2,253 2,275 35,100
2025/03/18 2,292 2,292 2,249 2,274 50,200
2025/03/17 2,290 2,306 2,248 2,266 57,500
2025/03/14 2,205 2,271 2,205 2,253 57,000
2025/03/13 2,253 2,280 2,230 2,247 61,000
2025/03/12 2,234 2,312 2,217 2,220 100,300
2025/03/11 2,206 2,231 2,137 2,222 121,200
2025/03/10 2,247 2,274 2,226 2,273 74,700
2025/03/07 2,249 2,278 2,221 2,247 93,200
2025/03/06 2,369 2,385 2,268 2,299 75,500
2025/03/05 2,272 2,358 2,238 2,336 106,500
2025/03/04 2,203 2,260 2,189 2,250 79,100
2025/03/03 2,260 2,284 2,204 2,237 72,200
2025/02/28 2,250 2,263 2,223 2,230 83,500
2025/02/27 2,297 2,318 2,258 2,287 131,200
2025/02/26 2,277 2,295 2,210 2,275 275,400
2025/02/25 2,318 2,359 2,290 2,294 103,400
2025/02/21 2,350 2,369 2,336 2,338 95,500
2025/02/20 2,455 2,471 2,371 2,387 85,600
2025/02/19 2,460 2,474 2,429 2,450 66,600
2025/02/18 2,440 2,550 2,440 2,471 129,500
2025/02/17 2,500 2,564 2,415 2,424 142,200
2025/02/14 2,501 2,542 2,482 2,505 73,500
2025/02/13 2,550 2,550 2,475 2,501 89,400
2025/02/12 2,494 2,542 2,469 2,542 79,600
2025/02/10 2,472 2,538 2,468 2,483 112,500
2025/02/07 2,540 2,569 2,465 2,472 106,900
2025/02/06 2,567 2,591 2,515 2,532 114,300
2025/02/05 2,593 2,613 2,562 2,566 111,700
2025/02/04 2,498 2,609 2,492 2,593 153,900
2025/02/03 2,590 2,610 2,472 2,498 231,100
2025/01/31 2,622 2,643 2,574 2,640 105,500
2025/01/30 2,698 2,725 2,607 2,618 170,500
2025/01/29 2,651 2,772 2,639 2,730 279,500
2025/01/28 2,566 2,629 2,492 2,627 152,100
2025/01/27 2,624 2,645 2,537 2,547 170,100
2025/01/24 2,475 2,659 2,458 2,626 358,300
2025/01/23 2,570 2,598 2,418 2,455 316,600
2025/01/22 2,524 2,626 2,507 2,605 218,700
2025/01/21 2,597 2,645 2,508 2,524 131,300
2025/01/20 2,603 2,630 2,538 2,577 166,800
2025/01/17 2,579 2,643 2,570 2,609 182,900
2025/01/16 2,619 2,665 2,446 2,582 334,400
2025/01/15 2,676 2,800 2,556 2,569 525,200
2025/01/14 2,590 2,629 2,465 2,533 285,000
2025/01/10 2,522 2,657 2,521 2,645 321,400
2025/01/09 2,385 2,570 2,345 2,530 461,300
2025/01/08 2,583 2,620 2,505 2,585 319,000
2025/01/07 2,515 2,664 2,511 2,567 593,900
2025/01/06 2,454 2,599 2,360 2,490 798,500

このページの先頭へ