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 |
|---|---|---|---|---|---|
| 2020/12/29 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2020/12/28 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2020/12/18 | 3,025 | 3,025 | 3,025 | 3,025 | 200 |
| 2020/12/11 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/12/01 | 3,375 | 3,375 | 3,165 | 3,165 | 200 |
| 2020/11/30 | 3,375 | 3,375 | 3,375 | 3,375 | 200 |
| 2020/11/25 | 3,320 | 3,320 | 3,200 | 3,200 | 200 |
| 2020/11/20 | 3,160 | 3,320 | 3,160 | 3,320 | 200 |
| 2020/11/17 | 3,020 | 3,020 | 3,020 | 3,020 | 300 |
| 2020/11/16 | 3,060 | 3,060 | 3,000 | 3,000 | 300 |
| 2020/11/13 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/11/12 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/11/04 | 3,125 | 3,125 | 3,125 | 3,125 | 200 |
| 2020/10/30 | 2,995 | 3,120 | 2,995 | 3,120 | 1,600 |
| 2020/10/28 | 2,990 | 2,990 | 2,990 | 2,990 | 100 |
| 2020/10/27 | 2,989 | 2,990 | 2,989 | 2,990 | 200 |
| 2020/10/20 | 3,000 | 3,000 | 2,900 | 2,900 | 900 |
| 2020/10/19 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/10/15 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
| 2020/10/14 | 3,000 | 3,010 | 3,000 | 3,010 | 300 |
| 2020/10/13 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/10/12 | 3,020 | 3,020 | 3,000 | 3,000 | 500 |
| 2020/10/09 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2020/10/08 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2020/10/07 | 3,000 | 3,140 | 3,000 | 3,140 | 900 |
| 2020/10/06 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/10/02 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/09/29 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/09/28 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/09/25 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/09/24 | 3,115 | 3,115 | 3,100 | 3,100 | 200 |
| 2020/09/18 | 3,400 | 3,400 | 3,400 | 3,400 | 100 |
| 2020/09/16 | 3,050 | 3,050 | 3,050 | 3,050 | 2,000 |
| 2020/09/03 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/08/28 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2020/08/27 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2020/08/26 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2020/08/25 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/08/21 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/08/11 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/08/07 | 3,050 | 3,050 | 3,050 | 3,050 | 300 |
| 2020/07/29 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/07/22 | 3,050 | 3,050 | 3,000 | 3,000 | 200 |
| 2020/07/15 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2020/07/14 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 2020/07/13 | 3,050 | 3,050 | 3,050 | 3,050 | 500 |
| 2020/06/26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/26 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/25 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/12 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/11 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/05/01 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/04/28 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
| 2020/04/27 | 3,100 | 3,100 | 3,050 | 3,050 | 200 |
| 2020/04/24 | 3,140 | 3,140 | 3,140 | 3,140 | 100 |
| 2020/04/17 | 2,850 | 2,900 | 2,850 | 2,900 | 200 |
| 2020/03/27 | 2,940 | 2,940 | 2,900 | 2,900 | 200 |
| 2020/03/26 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/03/25 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/03/16 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2020/02/27 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/02/26 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/02/25 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2020/02/19 | 3,220 | 3,220 | 3,220 | 3,220 | 100 |
| 2020/02/18 | 3,220 | 3,220 | 3,200 | 3,200 | 300 |
| 2020/02/17 | 3,220 | 3,220 | 3,220 | 3,220 | 200 |
| 2020/02/12 | 3,340 | 3,340 | 3,255 | 3,255 | 400 |
| 2020/02/10 | 3,760 | 3,760 | 3,410 | 3,410 | 500 |
| 2020/02/07 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2020/01/31 | 3,340 | 3,410 | 3,340 | 3,410 | 200 |
| 2020/01/28 | 3,550 | 3,550 | 3,550 | 3,550 | 100 |
| 2020/01/24 | 3,640 | 3,640 | 3,550 | 3,550 | 500 |
| 2020/01/15 | 3,700 | 3,700 | 3,700 | 3,700 | 100 |
| 2020/01/07 | 3,645 | 3,700 | 3,645 | 3,700 | 200 |