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

テスホールディングス(5074)の株価時系列情報

テスホールディングスの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2022/01/18 1,526 1,576 1,499 1,521 432,800
2022/01/17 1,565 1,600 1,550 1,558 330,100
2022/01/14 1,633 1,635 1,588 1,605 475,100
2022/01/13 1,728 1,757 1,664 1,667 281,000
2022/01/12 1,746 1,766 1,723 1,734 212,400
2022/01/11 1,799 1,799 1,690 1,713 414,500
2022/01/07 1,791 1,805 1,702 1,746 729,400
2022/01/06 1,826 1,832 1,780 1,783 886,800
2022/01/05 1,999 2,000 1,905 1,919 500,500
2022/01/04 2,077 2,094 2,001 2,017 306,200
2021/12/30 2,100 2,124 2,061 2,061 278,100
2021/12/29 2,110 2,116 2,032 2,088 449,800
2021/12/28 2,030 2,112 2,006 2,112 487,500
2021/12/27 2,055 2,098 1,930 1,990 984,500
2021/12/24 2,283 2,292 2,178 2,190 323,800
2021/12/23 2,209 2,264 2,172 2,254 284,700
2021/12/22 2,210 2,241 2,152 2,177 461,800
2021/12/21 2,319 2,323 2,182 2,206 420,000
2021/12/20 2,407 2,420 2,244 2,269 321,200
2021/12/17 2,375 2,467 2,327 2,370 740,600
2021/12/16 2,490 2,506 2,375 2,425 261,500
2021/12/15 2,356 2,467 2,350 2,412 238,600
2021/12/14 2,467 2,467 2,391 2,393 304,900
2021/12/13 2,560 2,628 2,458 2,517 553,300
2021/12/10 2,499 2,633 2,464 2,587 766,400
2021/12/09 2,430 2,574 2,421 2,509 691,000
2021/12/08 2,340 2,413 2,322 2,395 401,600
2021/12/07 2,280 2,314 2,252 2,285 227,200
2021/12/06 2,274 2,274 2,213 2,230 311,400
2021/12/03 2,300 2,314 2,220 2,302 403,400
2021/12/02 2,345 2,380 2,267 2,272 424,500
2021/12/01 2,420 2,444 2,312 2,383 500,900
2021/11/30 2,535 2,554 2,401 2,422 484,500
2021/11/29 2,500 2,578 2,472 2,477 408,700
2021/11/26 2,680 2,680 2,507 2,588 529,400
2021/11/25 2,659 2,696 2,610 2,672 333,700
2021/11/24 2,739 2,750 2,601 2,627 645,300
2021/11/22 2,710 2,813 2,685 2,788 634,500
2021/11/19 2,632 2,739 2,581 2,725 701,400
2021/11/18 2,660 2,754 2,626 2,682 650,500
2021/11/17 2,810 2,815 2,626 2,647 1,234,500
2021/11/16 2,840 2,890 2,713 2,786 2,531,700
2021/11/15 2,560 2,640 2,550 2,590 511,400
2021/11/12 2,537 2,572 2,484 2,514 288,600
2021/11/11 2,436 2,560 2,424 2,547 337,400
2021/11/10 2,450 2,469 2,359 2,412 250,000
2021/11/09 2,449 2,525 2,430 2,469 218,000
2021/11/08 2,550 2,578 2,442 2,474 315,700
2021/11/05 2,490 2,620 2,476 2,575 446,300
2021/11/04 2,680 2,731 2,455 2,527 1,057,100
2021/11/02 2,500 2,616 2,451 2,606 810,200
2021/11/01 2,440 2,520 2,396 2,498 532,700
2021/10/29 2,300 2,360 2,270 2,340 317,500
2021/10/28 2,278 2,334 2,243 2,267 226,600
2021/10/27 2,300 2,310 2,215 2,255 188,700
2021/10/26 2,182 2,267 2,182 2,248 145,500
2021/10/25 2,192 2,193 2,152 2,182 127,300
2021/10/22 2,163 2,212 2,130 2,185 165,900
2021/10/21 2,253 2,279 2,165 2,170 256,300
2021/10/20 2,351 2,371 2,235 2,253 287,200
2021/10/19 2,212 2,345 2,203 2,336 370,800
2021/10/18 2,178 2,210 2,139 2,207 165,500
2021/10/15 2,100 2,187 2,084 2,175 190,100
2021/10/14 2,121 2,132 2,082 2,114 144,100
2021/10/13 2,104 2,156 2,096 2,127 126,800
2021/10/12 2,121 2,183 2,095 2,102 188,300
2021/10/11 2,243 2,263 2,136 2,142 299,100
2021/10/08 2,155 2,226 2,155 2,214 324,600
2021/10/07 2,123 2,175 2,089 2,108 257,900
2021/10/06 2,089 2,165 2,062 2,119 386,800
2021/10/05 2,055 2,112 2,025 2,058 274,500
2021/10/04 2,254 2,268 2,090 2,099 417,800
2021/10/01 2,220 2,350 2,204 2,246 368,400
2021/09/30 2,286 2,309 2,156 2,231 667,200
2021/09/29 2,336 2,382 2,300 2,330 323,900
2021/09/28 2,371 2,433 2,364 2,386 238,400
2021/09/27 2,369 2,423 2,342 2,372 330,500
2021/09/24 2,500 2,509 2,348 2,362 505,800
2021/09/22 2,491 2,549 2,412 2,449 356,900
2021/09/21 2,357 2,555 2,302 2,518 414,500
2021/09/17 2,386 2,514 2,339 2,481 398,000
2021/09/16 2,506 2,520 2,276 2,386 867,300
2021/09/15 2,551 2,638 2,510 2,548 380,200
2021/09/14 2,627 2,648 2,559 2,619 609,800
2021/09/13 2,585 2,650 2,539 2,627 649,800
2021/09/10 2,494 2,600 2,455 2,539 966,500
2021/09/09 2,380 2,580 2,357 2,447 1,605,800
2021/09/08 2,255 2,440 2,210 2,438 1,215,500
2021/09/07 2,188 2,266 2,120 2,266 1,012,600
2021/09/06 2,061 2,130 2,032 2,113 654,100
2021/09/03 1,954 2,018 1,930 1,974 355,000
2021/09/02 1,922 1,965 1,888 1,930 373,700
2021/09/01 2,004 2,012 1,908 1,948 486,000
2021/08/31 2,015 2,033 1,983 2,005 231,900
2021/08/30 2,079 2,093 1,990 2,011 324,600
2021/08/27 2,101 2,154 2,052 2,052 213,300
2021/08/26 2,061 2,140 2,058 2,107 243,400
2021/08/25 2,113 2,124 2,030 2,061 246,500
2021/08/24 2,106 2,127 2,082 2,099 232,500
2021/08/23 2,000 2,108 1,994 2,070 370,600
2021/08/20 1,928 2,016 1,924 1,979 423,100
2021/08/19 1,949 1,968 1,899 1,899 255,400
2021/08/18 1,810 1,963 1,809 1,955 376,900
2021/08/17 1,857 1,886 1,824 1,827 322,200
2021/08/16 1,815 1,933 1,780 1,897 530,500
2021/08/13 2,000 2,067 1,820 1,860 933,200
2021/08/12 2,074 2,138 2,060 2,092 364,100
2021/08/11 2,230 2,230 2,020 2,024 595,500
2021/08/10 2,178 2,233 2,089 2,225 251,000
2021/08/06 2,204 2,239 2,185 2,200 151,900
2021/08/05 2,298 2,309 2,164 2,193 432,200
2021/08/04 2,350 2,364 2,268 2,298 307,900
2021/08/03 2,320 2,390 2,306 2,365 293,000
2021/08/02 2,396 2,444 2,252 2,310 591,800
2021/07/30 2,431 2,463 2,367 2,403 401,300
2021/07/29 2,475 2,475 2,378 2,443 496,500
2021/07/28 2,420 2,484 2,386 2,447 548,500
2021/07/27 2,398 2,484 2,355 2,446 977,800
2021/07/26 2,255 2,435 2,249 2,412 1,107,600
2021/07/21 2,209 2,228 2,160 2,196 241,300
2021/07/20 2,171 2,250 2,153 2,175 536,800
2021/07/19 2,301 2,325 2,181 2,220 568,900
2021/07/16 2,216 2,338 2,151 2,307 774,600
2021/07/15 2,340 2,360 2,246 2,291 1,239,000
2021/07/14 2,150 2,351 2,148 2,330 1,866,700
2021/07/13 2,111 2,243 2,076 2,146 2,017,000
2021/07/12 2,037 2,097 2,006 2,084 1,010,400
2021/07/09 1,935 1,997 1,901 1,997 849,100
2021/07/08 1,892 1,950 1,846 1,935 684,000
2021/07/07 1,826 1,897 1,818 1,879 384,900
2021/07/06 1,850 1,905 1,822 1,843 335,000
2021/07/05 1,894 1,895 1,820 1,841 346,300
2021/07/02 1,805 1,867 1,790 1,866 209,000
2021/07/01 1,835 1,855 1,775 1,785 426,200
2021/06/30 1,930 1,930 1,822 1,827 547,600
2021/06/29 1,826 1,917 1,807 1,900 1,005,100
2021/06/28 1,755 1,832 1,753 1,827 355,600
2021/06/25 1,768 1,773 1,729 1,754 201,800
2021/06/24 1,742 1,759 1,711 1,748 183,200
2021/06/23 1,724 1,758 1,700 1,711 264,100
2021/06/22 1,723 1,725 1,700 1,707 152,000
2021/06/21 1,681 1,698 1,654 1,694 319,900
2021/06/18 1,772 1,782 1,705 1,713 401,800
2021/06/17 1,790 1,823 1,783 1,785 231,100
2021/06/16 1,799 1,825 1,788 1,793 271,700
2021/06/15 1,751 1,797 1,744 1,790 209,600
2021/06/14 1,801 1,817 1,753 1,757 208,100
2021/06/11 1,799 1,806 1,764 1,806 209,900
2021/06/10 1,737 1,779 1,730 1,761 159,400
2021/06/09 1,770 1,795 1,747 1,748 295,700
2021/06/08 1,835 1,852 1,770 1,771 547,500
2021/06/07 1,840 1,878 1,798 1,856 292,200
2021/06/04 1,864 1,889 1,830 1,835 413,900
2021/06/03 1,774 1,841 1,762 1,817 313,300
2021/06/02 1,775 1,785 1,736 1,768 315,000
2021/06/01 1,748 1,794 1,729 1,768 362,500
2021/05/31 1,778 1,809 1,740 1,747 421,700
2021/05/28 1,800 1,808 1,746 1,778 1,878,000
2021/05/27 1,838 1,850 1,774 1,777 595,500
2021/05/26 1,833 1,880 1,825 1,842 513,000
2021/05/25 1,828 1,859 1,807 1,828 278,700
2021/05/24 1,880 1,881 1,799 1,828 440,300
2021/05/21 1,890 1,897 1,847 1,857 284,400
2021/05/20 1,883 1,919 1,856 1,860 418,900
2021/05/19 1,815 1,890 1,815 1,879 354,400
2021/05/18 1,835 1,873 1,801 1,815 427,600
2021/05/17 1,755 1,847 1,680 1,846 935,000
2021/05/14 1,796 1,803 1,710 1,715 778,900
2021/05/13 1,753 1,843 1,720 1,772 974,200
2021/05/12 1,764 1,798 1,690 1,793 1,147,600
2021/05/11 1,850 1,850 1,708 1,743 1,926,100
2021/05/10 1,925 1,941 1,862 1,881 1,177,600
2021/05/07 1,995 1,995 1,928 1,930 853,000
2021/05/06 1,969 2,034 1,931 1,971 2,261,400
2021/04/30 1,961 1,988 1,911 1,943 2,749,700
2021/04/28 2,104 2,129 1,933 1,936 8,973,300
2021/04/27 2,010 2,147 1,891 2,062 25,489,400

このページの先頭へ