テスク(4349)の株価時系列情報
テスク(4349)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 |
|---|---|---|---|---|---|
| 2024/07/10 | 5,740 | 5,740 | 5,730 | 5,730 | 500 |
| 2024/07/09 | 5,740 | 5,740 | 5,740 | 5,740 | 2,400 |
| 2024/07/04 | 5,740 | 5,740 | 5,740 | 5,740 | 600 |
| 2024/07/02 | 5,740 | 5,740 | 5,740 | 5,740 | 600 |
| 2024/06/28 | 5,750 | 5,750 | 5,750 | 5,750 | 200 |
| 2024/06/26 | 5,740 | 5,740 | 5,740 | 5,740 | 200 |
| 2024/06/25 | 5,740 | 5,740 | 5,740 | 5,740 | 300 |
| 2024/06/24 | 5,740 | 5,740 | 5,730 | 5,730 | 3,400 |
| 2024/06/21 | 5,750 | 5,750 | 5,740 | 5,750 | 800 |
| 2024/06/20 | 5,740 | 5,760 | 5,740 | 5,760 | 200 |
| 2024/06/18 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
| 2024/06/14 | 5,750 | 5,750 | 5,750 | 5,750 | 1,700 |
| 2024/06/13 | 5,750 | 5,750 | 5,750 | 5,750 | 800 |
| 2024/06/12 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
| 2024/06/11 | 5,740 | 5,750 | 5,730 | 5,730 | 300 |
| 2024/06/06 | 5,740 | 5,740 | 5,740 | 5,740 | 500 |
| 2024/06/05 | 5,740 | 5,740 | 5,730 | 5,740 | 1,900 |
| 2024/06/03 | 5,740 | 5,740 | 5,740 | 5,740 | 100 |
| 2024/05/31 | 5,740 | 5,740 | 5,740 | 5,740 | 400 |
| 2024/05/30 | 5,730 | 5,730 | 5,730 | 5,730 | 300 |
| 2024/05/29 | 5,730 | 5,730 | 5,730 | 5,730 | 100 |
| 2024/05/28 | 5,730 | 5,740 | 5,730 | 5,730 | 500 |
| 2024/05/27 | 5,730 | 5,730 | 5,730 | 5,730 | 300 |
| 2024/05/24 | 5,730 | 5,730 | 5,730 | 5,730 | 200 |
| 2024/05/23 | 5,730 | 5,730 | 5,720 | 5,720 | 200 |
| 2024/05/22 | 5,730 | 5,730 | 5,730 | 5,730 | 400 |
| 2024/05/21 | 5,720 | 5,730 | 5,720 | 5,730 | 1,000 |
| 2024/05/20 | 5,730 | 5,730 | 5,720 | 5,720 | 400 |
| 2024/05/17 | 5,730 | 5,730 | 5,730 | 5,730 | 400 |
| 2024/05/16 | 5,710 | 5,740 | 5,710 | 5,730 | 2,900 |
| 2024/05/15 | 5,650 | 5,700 | 5,650 | 5,700 | 3,600 |
| 2024/05/14 | 5,300 | 5,300 | 5,300 | 5,300 | 1,300 |
| 2024/05/10 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/05/09 | 4,600 | 4,600 | 4,600 | 4,600 | 300 |
| 2024/05/07 | 4,450 | 4,450 | 4,450 | 4,450 | 100 |
| 2024/04/30 | 4,405 | 4,405 | 4,405 | 4,405 | 100 |
| 2024/04/22 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/04/17 | 4,290 | 4,290 | 4,290 | 4,290 | 200 |
| 2024/04/16 | 4,460 | 4,500 | 4,460 | 4,500 | 200 |
| 2024/04/11 | 4,650 | 4,650 | 4,600 | 4,600 | 200 |
| 2024/03/07 | 4,580 | 4,580 | 4,500 | 4,500 | 200 |
| 2024/03/06 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/03/05 | 4,580 | 4,580 | 4,580 | 4,580 | 100 |
| 2024/03/01 | 4,490 | 4,490 | 4,490 | 4,490 | 300 |
| 2024/02/29 | 4,550 | 4,550 | 4,550 | 4,550 | 100 |
| 2024/02/27 | 4,900 | 4,900 | 4,900 | 4,900 | 100 |
| 2024/02/26 | 4,650 | 4,750 | 4,650 | 4,750 | 200 |
| 2024/02/19 | 4,600 | 4,600 | 4,600 | 4,600 | 100 |
| 2024/02/15 | 4,750 | 4,750 | 4,750 | 4,750 | 100 |
| 2024/02/14 | 4,500 | 4,700 | 4,500 | 4,700 | 200 |
| 2024/02/13 | 4,400 | 4,400 | 4,400 | 4,400 | 100 |
| 2024/01/25 | 4,400 | 4,400 | 4,400 | 4,400 | 400 |
| 2024/01/11 | 4,315 | 4,315 | 4,315 | 4,315 | 300 |
| 2024/01/10 | 4,290 | 4,290 | 4,290 | 4,290 | 100 |
| 2023/12/29 | 4,280 | 4,280 | 4,280 | 4,280 | 300 |
| 2023/12/26 | 4,280 | 4,280 | 4,280 | 4,280 | 100 |
| 2023/12/12 | 4,210 | 4,210 | 4,210 | 4,210 | 400 |
| 2023/11/28 | 4,210 | 4,210 | 4,210 | 4,210 | 100 |
| 2023/11/27 | 4,140 | 4,140 | 4,140 | 4,140 | 100 |
| 2023/11/17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/11/14 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/11/13 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/11/10 | 3,860 | 3,860 | 3,860 | 3,860 | 100 |
| 2023/11/01 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/10/26 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2023/10/23 | 4,000 | 4,000 | 4,000 | 4,000 | 200 |
| 2023/10/11 | 4,000 | 4,000 | 4,000 | 4,000 | 100 |
| 2023/10/06 | 3,885 | 3,885 | 3,885 | 3,885 | 400 |
| 2023/10/05 | 4,000 | 4,000 | 4,000 | 4,000 | 400 |
| 2023/10/03 | 4,110 | 4,110 | 4,100 | 4,100 | 200 |
| 2023/09/29 | 4,250 | 4,250 | 4,250 | 4,250 | 100 |
| 2023/09/26 | 4,810 | 4,810 | 4,250 | 4,600 | 1,900 |
| 2023/09/25 | 4,400 | 4,600 | 4,400 | 4,600 | 400 |
| 2023/09/19 | 4,180 | 4,200 | 4,180 | 4,200 | 400 |
| 2023/09/15 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/09/13 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
| 2023/09/11 | 3,880 | 3,880 | 3,800 | 3,800 | 500 |
| 2023/09/08 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/09/07 | 3,950 | 3,950 | 3,950 | 3,950 | 200 |
| 2023/09/06 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/09/04 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/09/01 | 3,950 | 3,950 | 3,950 | 3,950 | 100 |
| 2023/08/31 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2023/08/30 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
| 2023/08/29 | 3,865 | 3,865 | 3,865 | 3,865 | 100 |
| 2023/08/14 | 3,725 | 3,725 | 3,725 | 3,725 | 100 |
| 2023/08/04 | 3,725 | 3,725 | 3,725 | 3,725 | 200 |
| 2023/07/27 | 3,850 | 3,850 | 3,850 | 3,850 | 1,100 |
| 2023/07/26 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
| 2023/07/25 | 3,850 | 3,850 | 3,850 | 3,850 | 100 |
| 2023/07/21 | 3,800 | 3,800 | 3,800 | 3,800 | 300 |
| 2023/07/20 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2023/07/18 | 3,750 | 3,750 | 3,750 | 3,750 | 100 |
| 2023/07/14 | 3,750 | 3,820 | 3,750 | 3,820 | 200 |
| 2023/07/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2023/07/07 | 3,800 | 3,800 | 3,730 | 3,730 | 400 |
| 2023/06/30 | 3,770 | 3,770 | 3,770 | 3,770 | 100 |
| 2023/06/29 | 3,670 | 3,700 | 3,670 | 3,700 | 200 |
| 2023/06/26 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2023/06/23 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2023/06/20 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2023/05/29 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2023/05/26 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2023/05/25 | 3,410 | 3,410 | 3,410 | 3,410 | 100 |
| 2023/05/24 | 3,400 | 3,405 | 3,400 | 3,405 | 200 |
| 2023/05/23 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2023/05/16 | 3,400 | 3,400 | 3,340 | 3,340 | 200 |
| 2023/05/02 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/04/28 | 3,450 | 3,450 | 3,450 | 3,450 | 400 |
| 2023/04/24 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/04/12 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/04/06 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/04/05 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/04/03 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/03/09 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2023/03/07 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/03/03 | 3,420 | 3,420 | 3,420 | 3,420 | 200 |
| 2023/03/02 | 3,450 | 3,450 | 3,450 | 3,450 | 100 |
| 2023/02/14 | 3,410 | 3,410 | 3,410 | 3,410 | 200 |
| 2023/02/07 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2023/02/01 | 3,400 | 3,400 | 3,400 | 3,400 | 200 |