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 |
---|---|---|---|---|---|
2018/12/26 | 3,060 | 3,060 | 3,010 | 3,010 | 600 |
2018/12/25 | 3,300 | 3,300 | 3,200 | 3,200 | 200 |
2018/12/20 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2018/12/12 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2018/12/11 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
2018/12/06 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
2018/11/27 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
2018/11/22 | 3,260 | 3,260 | 3,250 | 3,250 | 200 |
2018/11/12 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
2018/10/29 | 3,215 | 3,215 | 3,205 | 3,205 | 500 |
2018/10/26 | 3,205 | 3,205 | 3,205 | 3,205 | 500 |
2018/10/10 | 3,470 | 3,470 | 3,470 | 3,470 | 100 |
2018/10/03 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
2018/10/01 | 3,360 | 3,360 | 3,360 | 3,360 | 100 |
2018/09/28 | 3,600 | 3,600 | 3,395 | 3,395 | 300 |
2018/09/27 | 3,600 | 3,600 | 3,395 | 3,395 | 200 |
2018/09/26 | 0 | 0 | 0 | 0 | 0 |
2018/09/26 | 1 -> 0.10 分割 | ||||
2018/09/25 | 354 | 354 | 354 | 354 | 1,000 |
2018/09/06 | 355 | 355 | 355 | 355 | 1,000 |
2018/08/27 | 339 | 339 | 339 | 339 | 1,000 |
2018/08/16 | 338 | 338 | 338 | 338 | 1,000 |
2018/08/08 | 354 | 354 | 354 | 354 | 1,000 |
2018/08/07 | 386 | 386 | 370 | 370 | 11,000 |
2018/08/01 | 364 | 364 | 364 | 364 | 2,000 |
2018/07/30 | 377 | 380 | 377 | 380 | 2,000 |
2018/07/25 | 361 | 361 | 361 | 361 | 1,000 |
2018/07/12 | 361 | 361 | 361 | 361 | 1,000 |
2018/07/11 | 361 | 361 | 361 | 361 | 1,000 |
2018/07/05 | 361 | 361 | 361 | 361 | 2,000 |
2018/07/02 | 361 | 361 | 361 | 361 | 1,000 |
2018/06/27 | 375 | 385 | 375 | 385 | 5,000 |
2018/06/26 | 360 | 368 | 360 | 368 | 2,000 |
2018/06/22 | 360 | 360 | 360 | 360 | 1,000 |
2018/06/20 | 370 | 370 | 365 | 365 | 2,000 |
2018/06/13 | 386 | 386 | 386 | 386 | 1,000 |
2018/05/30 | 386 | 386 | 386 | 386 | 1,000 |
2018/05/24 | 369 | 370 | 369 | 370 | 2,000 |
2018/05/22 | 392 | 392 | 392 | 392 | 1,000 |
2018/05/21 | 395 | 395 | 395 | 395 | 1,000 |
2018/05/11 | 374 | 374 | 374 | 374 | 1,000 |
2018/05/10 | 390 | 390 | 366 | 366 | 3,000 |
2018/05/09 | 354 | 370 | 354 | 361 | 6,000 |
2018/05/08 | 390 | 390 | 390 | 390 | 1,000 |
2018/05/02 | 388 | 388 | 388 | 388 | 1,000 |
2018/04/11 | 383 | 383 | 383 | 383 | 1,000 |
2018/04/09 | 383 | 383 | 383 | 383 | 1,000 |
2018/03/27 | 389 | 389 | 389 | 389 | 1,000 |
2018/03/26 | 389 | 389 | 389 | 389 | 1,000 |
2018/03/23 | 389 | 389 | 389 | 389 | 1,000 |
2018/03/20 | 361 | 389 | 361 | 389 | 2,000 |
2018/03/19 | 385 | 385 | 385 | 385 | 1,000 |
2018/03/15 | 381 | 381 | 381 | 381 | 1,000 |
2018/03/14 | 380 | 380 | 380 | 380 | 1,000 |
2018/03/12 | 379 | 380 | 379 | 380 | 2,000 |
2018/03/08 | 377 | 387 | 377 | 387 | 2,000 |
2018/03/06 | 380 | 380 | 380 | 380 | 1,000 |
2018/03/01 | 388 | 388 | 388 | 388 | 1,000 |
2018/02/27 | 391 | 391 | 388 | 388 | 2,000 |
2018/02/26 | 385 | 388 | 385 | 388 | 2,000 |
2018/02/19 | 377 | 378 | 377 | 378 | 3,000 |
2018/02/16 | 365 | 365 | 365 | 365 | 1,000 |
2018/02/15 | 365 | 365 | 365 | 365 | 1,000 |
2018/02/13 | 370 | 370 | 370 | 370 | 1,000 |
2018/02/08 | 356 | 385 | 356 | 369 | 5,000 |
2018/02/07 | 389 | 389 | 389 | 389 | 2,000 |
2018/02/06 | 388 | 388 | 348 | 381 | 6,000 |
2018/02/05 | 388 | 388 | 388 | 388 | 1,000 |
2018/02/02 | 374 | 374 | 374 | 374 | 1,000 |
2018/02/01 | 390 | 390 | 390 | 390 | 1,000 |
2018/01/24 | 363 | 363 | 363 | 363 | 5,000 |
2018/01/23 | 371 | 371 | 371 | 371 | 1,000 |
2018/01/18 | 375 | 375 | 375 | 375 | 1,000 |
2018/01/16 | 390 | 400 | 390 | 400 | 4,000 |
2018/01/15 | 372 | 380 | 372 | 380 | 6,000 |
2018/01/12 | 372 | 372 | 372 | 372 | 2,000 |
2018/01/11 | 362 | 362 | 362 | 362 | 1,000 |
2018/01/10 | 364 | 368 | 363 | 363 | 6,000 |
2018/01/09 | 362 | 385 | 361 | 364 | 14,000 |
2018/01/05 | 362 | 365 | 358 | 358 | 8,000 |
2018/01/04 | 372 | 372 | 360 | 360 | 5,000 |