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 |
|---|---|---|---|---|---|
| 2021/12/24 | 3,250 | 3,250 | 3,250 | 3,250 | 700 |
| 2021/12/15 | 3,260 | 3,260 | 3,250 | 3,250 | 200 |
| 2021/12/14 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2021/12/13 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 2021/12/02 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/12/01 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/11/25 | 3,110 | 3,110 | 3,110 | 3,110 | 900 |
| 2021/11/22 | 3,150 | 3,150 | 3,110 | 3,110 | 300 |
| 2021/11/16 | 3,250 | 3,250 | 3,250 | 3,250 | 100 |
| 2021/11/15 | 3,215 | 3,215 | 3,210 | 3,210 | 200 |
| 2021/10/21 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2021/09/29 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/09/27 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/09/24 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/09/07 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/09/03 | 3,160 | 3,160 | 3,160 | 3,160 | 100 |
| 2021/08/27 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/08/26 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/08/25 | 3,430 | 3,430 | 3,300 | 3,300 | 400 |
| 2021/08/24 | 3,430 | 3,430 | 3,430 | 3,430 | 100 |
| 2021/08/20 | 3,090 | 3,090 | 3,090 | 3,090 | 100 |
| 2021/08/18 | 3,080 | 3,080 | 3,010 | 3,010 | 300 |
| 2021/08/17 | 3,290 | 3,290 | 3,080 | 3,080 | 700 |
| 2021/08/02 | 3,780 | 3,780 | 3,780 | 3,780 | 200 |
| 2021/07/30 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/07/27 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/07/26 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/07/21 | 3,760 | 3,760 | 3,760 | 3,760 | 100 |
| 2021/06/22 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/06/21 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2021/06/18 | 3,555 | 3,555 | 3,555 | 3,555 | 100 |
| 2021/06/17 | 3,695 | 3,695 | 3,695 | 3,695 | 100 |
| 2021/05/31 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/05/18 | 3,505 | 3,505 | 3,505 | 3,505 | 100 |
| 2021/05/14 | 3,645 | 3,645 | 3,645 | 3,645 | 100 |
| 2021/05/11 | 3,715 | 3,715 | 3,715 | 3,715 | 200 |
| 2021/05/10 | 3,715 | 3,715 | 3,715 | 3,715 | 100 |
| 2021/05/07 | 3,995 | 3,995 | 3,995 | 3,995 | 100 |
| 2021/05/06 | 3,995 | 3,995 | 3,995 | 3,995 | 400 |
| 2021/04/22 | 3,610 | 3,610 | 3,610 | 3,610 | 100 |
| 2021/04/21 | 3,950 | 3,960 | 3,610 | 3,610 | 300 |
| 2021/04/05 | 3,690 | 3,690 | 3,690 | 3,690 | 100 |
| 2021/03/31 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2021/03/30 | 3,460 | 3,575 | 3,460 | 3,575 | 200 |
| 2021/03/29 | 3,940 | 3,940 | 3,940 | 3,940 | 100 |
| 2021/03/25 | 3,810 | 3,940 | 3,800 | 3,940 | 400 |
| 2021/03/24 | 3,860 | 3,860 | 3,810 | 3,810 | 300 |
| 2021/03/23 | 3,950 | 4,000 | 3,950 | 4,000 | 300 |
| 2021/03/22 | 4,000 | 4,000 | 3,810 | 3,810 | 600 |
| 2021/03/19 | 3,940 | 4,000 | 3,940 | 4,000 | 1,600 |
| 2021/03/10 | 3,800 | 3,800 | 3,800 | 3,800 | 100 |
| 2021/03/05 | 3,600 | 3,640 | 3,600 | 3,640 | 300 |
| 2021/03/02 | 3,550 | 3,550 | 3,510 | 3,510 | 300 |
| 2021/03/01 | 3,270 | 3,500 | 3,270 | 3,500 | 900 |
| 2021/02/26 | 3,200 | 3,200 | 3,200 | 3,200 | 100 |
| 2021/02/25 | 3,305 | 3,305 | 3,165 | 3,165 | 400 |
| 2021/02/24 | 3,255 | 3,305 | 3,255 | 3,305 | 600 |
| 2021/02/19 | 3,120 | 3,120 | 3,045 | 3,045 | 600 |
| 2021/02/17 | 3,255 | 3,255 | 3,160 | 3,160 | 400 |
| 2021/02/16 | 3,300 | 3,380 | 3,300 | 3,300 | 800 |
| 2021/02/09 | 3,110 | 3,110 | 3,110 | 3,110 | 200 |
| 2021/02/03 | 3,120 | 3,120 | 3,105 | 3,105 | 200 |
| 2021/01/27 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2021/01/26 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2021/01/25 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2021/01/22 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2021/01/21 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2021/01/20 | 3,155 | 3,195 | 3,055 | 3,195 | 400 |
| 2021/01/12 | 3,020 | 3,020 | 3,015 | 3,015 | 300 |
| 2021/01/08 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2021/01/07 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2021/01/06 | 3,290 | 3,290 | 3,290 | 3,290 | 500 |
| 2021/01/05 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |