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(5074)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 |
|---|---|---|---|---|---|
| 2025/09/03 | 373 | 381 | 370 | 380 | 469,100 |
| 2025/09/02 | 370 | 377 | 367 | 373 | 651,900 |
| 2025/09/01 | 362 | 367 | 360 | 367 | 315,500 |
| 2025/08/29 | 365 | 367 | 360 | 365 | 553,700 |
| 2025/08/28 | 360 | 368 | 357 | 366 | 365,400 |
| 2025/08/27 | 355 | 362 | 354 | 362 | 474,100 |
| 2025/08/26 | 356 | 358 | 351 | 355 | 373,900 |
| 2025/08/25 | 360 | 363 | 355 | 355 | 620,100 |
| 2025/08/22 | 353 | 358 | 348 | 353 | 489,200 |
| 2025/08/21 | 346 | 351 | 344 | 351 | 490,800 |
| 2025/08/20 | 350 | 355 | 345 | 348 | 545,900 |
| 2025/08/19 | 350 | 351 | 341 | 351 | 797,400 |
| 2025/08/18 | 358 | 359 | 348 | 349 | 905,200 |
| 2025/08/15 | 370 | 384 | 355 | 357 | 2,360,800 |
| 2025/08/14 | 413 | 425 | 382 | 399 | 1,993,900 |
| 2025/08/13 | 392 | 400 | 387 | 397 | 811,300 |
| 2025/08/12 | 408 | 408 | 386 | 390 | 1,976,200 |
| 2025/08/08 | 417 | 417 | 409 | 409 | 1,268,800 |
| 2025/08/07 | 489 | 490 | 477 | 489 | 752,300 |
| 2025/08/06 | 468 | 487 | 465 | 485 | 948,500 |
| 2025/08/05 | 450 | 470 | 448 | 464 | 753,400 |
| 2025/08/04 | 442 | 444 | 439 | 442 | 378,200 |
| 2025/08/01 | 439 | 456 | 437 | 451 | 625,200 |
| 2025/07/31 | 439 | 442 | 435 | 441 | 262,000 |
| 2025/07/30 | 430 | 442 | 430 | 441 | 450,100 |
| 2025/07/29 | 433 | 444 | 433 | 435 | 589,100 |
| 2025/07/28 | 430 | 448 | 427 | 440 | 895,200 |
| 2025/07/25 | 425 | 429 | 419 | 427 | 351,200 |
| 2025/07/24 | 421 | 434 | 421 | 425 | 715,200 |
| 2025/07/23 | 425 | 427 | 412 | 421 | 673,900 |
| 2025/07/22 | 404 | 424 | 398 | 417 | 874,500 |
| 2025/07/18 | 408 | 413 | 401 | 409 | 364,800 |
| 2025/07/17 | 408 | 408 | 396 | 407 | 570,200 |
| 2025/07/16 | 406 | 413 | 401 | 409 | 689,500 |
| 2025/07/15 | 402 | 417 | 400 | 412 | 780,000 |
| 2025/07/14 | 400 | 405 | 389 | 400 | 845,400 |
| 2025/07/11 | 389 | 400 | 388 | 396 | 625,000 |
| 2025/07/10 | 377 | 402 | 376 | 394 | 1,979,300 |
| 2025/07/09 | 360 | 379 | 359 | 377 | 1,866,700 |
| 2025/07/08 | 324 | 341 | 324 | 337 | 646,700 |
| 2025/07/07 | 325 | 328 | 319 | 320 | 336,400 |
| 2025/07/04 | 321 | 325 | 317 | 324 | 330,400 |
| 2025/07/03 | 316 | 327 | 316 | 322 | 374,800 |
| 2025/07/02 | 321 | 323 | 313 | 314 | 405,500 |
| 2025/07/01 | 330 | 336 | 323 | 323 | 620,000 |
| 2025/06/30 | 317 | 331 | 317 | 330 | 843,000 |
| 2025/06/27 | 314 | 322 | 313 | 315 | 1,231,700 |
| 2025/06/26 | 325 | 326 | 320 | 321 | 990,500 |
| 2025/06/25 | 324 | 326 | 319 | 319 | 864,700 |
| 2025/06/24 | 328 | 328 | 321 | 322 | 777,500 |
| 2025/06/23 | 315 | 322 | 314 | 320 | 664,900 |
| 2025/06/20 | 325 | 325 | 315 | 317 | 918,800 |
| 2025/06/19 | 329 | 337 | 326 | 326 | 371,700 |
| 2025/06/18 | 323 | 334 | 323 | 330 | 372,000 |
| 2025/06/17 | 327 | 332 | 323 | 323 | 381,900 |
| 2025/06/16 | 330 | 337 | 326 | 326 | 530,300 |
| 2025/06/13 | 345 | 345 | 328 | 328 | 630,100 |
| 2025/06/12 | 340 | 342 | 332 | 337 | 416,500 |
| 2025/06/11 | 337 | 347 | 333 | 341 | 454,400 |
| 2025/06/10 | 342 | 344 | 333 | 337 | 390,100 |
| 2025/06/09 | 341 | 344 | 338 | 339 | 405,000 |
| 2025/06/06 | 352 | 357 | 339 | 342 | 544,700 |
| 2025/06/05 | 359 | 361 | 346 | 350 | 391,500 |
| 2025/06/04 | 361 | 365 | 350 | 351 | 683,500 |
| 2025/06/03 | 350 | 357 | 341 | 344 | 806,500 |
| 2025/06/02 | 351 | 354 | 342 | 342 | 579,000 |
| 2025/05/30 | 333 | 352 | 325 | 352 | 1,078,200 |
| 2025/05/29 | 313 | 335 | 312 | 331 | 1,005,200 |
| 2025/05/28 | 312 | 312 | 306 | 306 | 228,200 |
| 2025/05/27 | 309 | 312 | 307 | 310 | 226,100 |
| 2025/05/26 | 300 | 308 | 300 | 306 | 236,000 |
| 2025/05/23 | 298 | 302 | 298 | 300 | 290,900 |
| 2025/05/22 | 300 | 305 | 297 | 303 | 541,700 |
| 2025/05/21 | 304 | 305 | 300 | 300 | 381,400 |
| 2025/05/20 | 305 | 306 | 302 | 304 | 250,500 |
| 2025/05/19 | 310 | 320 | 297 | 301 | 1,548,000 |
| 2025/05/16 | 311 | 316 | 298 | 310 | 839,600 |
| 2025/05/15 | 329 | 344 | 313 | 317 | 1,157,400 |
| 2025/05/14 | 334 | 337 | 327 | 334 | 338,800 |
| 2025/05/13 | 338 | 348 | 329 | 332 | 745,900 |
| 2025/05/12 | 333 | 339 | 327 | 331 | 524,700 |
| 2025/05/09 | 331 | 334 | 324 | 330 | 319,800 |
| 2025/05/08 | 329 | 341 | 320 | 331 | 1,110,100 |
| 2025/05/07 | 329 | 332 | 326 | 331 | 194,900 |
| 2025/05/02 | 329 | 333 | 326 | 328 | 191,000 |
| 2025/05/01 | 335 | 337 | 329 | 332 | 170,000 |
| 2025/04/30 | 336 | 339 | 329 | 333 | 230,000 |
| 2025/04/28 | 340 | 340 | 332 | 336 | 436,200 |
| 2025/04/25 | 323 | 340 | 321 | 336 | 993,700 |
| 2025/04/24 | 321 | 324 | 316 | 316 | 553,100 |
| 2025/04/23 | 322 | 323 | 316 | 319 | 396,500 |
| 2025/04/22 | 323 | 330 | 312 | 316 | 622,700 |
| 2025/04/21 | 321 | 328 | 321 | 326 | 387,500 |
| 2025/04/18 | 310 | 324 | 310 | 323 | 735,400 |
| 2025/04/17 | 305 | 313 | 305 | 310 | 437,000 |
| 2025/04/16 | 302 | 310 | 300 | 307 | 933,300 |
| 2025/04/15 | 298 | 300 | 294 | 294 | 220,800 |
| 2025/04/14 | 284 | 298 | 282 | 297 | 419,000 |
| 2025/04/11 | 274 | 284 | 268 | 284 | 328,700 |
| 2025/04/10 | 282 | 282 | 274 | 278 | 476,600 |
| 2025/04/09 | 267 | 270 | 252 | 258 | 789,200 |
| 2025/04/08 | 268 | 280 | 266 | 272 | 607,400 |
| 2025/04/07 | 266 | 270 | 252 | 255 | 935,200 |
| 2025/04/04 | 295 | 296 | 281 | 286 | 714,300 |
| 2025/04/03 | 293 | 303 | 288 | 303 | 747,000 |
| 2025/04/02 | 292 | 312 | 288 | 305 | 1,237,000 |
| 2025/04/01 | 299 | 301 | 286 | 294 | 2,692,300 |
| 2025/03/31 | 282 | 282 | 272 | 272 | 448,800 |
| 2025/03/28 | 283 | 288 | 282 | 287 | 273,500 |
| 2025/03/27 | 283 | 289 | 282 | 289 | 234,700 |
| 2025/03/26 | 285 | 287 | 281 | 286 | 161,000 |
| 2025/03/25 | 282 | 284 | 278 | 284 | 161,800 |
| 2025/03/24 | 289 | 290 | 280 | 283 | 302,900 |
| 2025/03/21 | 289 | 293 | 288 | 291 | 216,800 |
| 2025/03/19 | 291 | 295 | 287 | 290 | 303,100 |
| 2025/03/18 | 288 | 294 | 287 | 291 | 412,200 |
| 2025/03/17 | 281 | 290 | 278 | 289 | 472,800 |
| 2025/03/14 | 273 | 279 | 273 | 277 | 340,900 |
| 2025/03/13 | 273 | 278 | 272 | 277 | 207,400 |
| 2025/03/12 | 269 | 276 | 264 | 276 | 310,000 |
| 2025/03/11 | 265 | 269 | 262 | 267 | 240,100 |
| 2025/03/10 | 258 | 272 | 258 | 270 | 443,700 |
| 2025/03/07 | 256 | 257 | 250 | 257 | 359,500 |
| 2025/03/06 | 253 | 260 | 253 | 256 | 327,100 |
| 2025/03/05 | 254 | 258 | 251 | 251 | 258,700 |
| 2025/03/04 | 255 | 256 | 250 | 253 | 487,600 |
| 2025/03/03 | 261 | 262 | 255 | 258 | 359,900 |
| 2025/02/28 | 266 | 267 | 257 | 258 | 568,400 |
| 2025/02/27 | 270 | 272 | 267 | 271 | 212,000 |
| 2025/02/26 | 276 | 277 | 271 | 272 | 187,600 |
| 2025/02/25 | 271 | 282 | 270 | 276 | 371,700 |
| 2025/02/21 | 271 | 272 | 266 | 267 | 629,100 |
| 2025/02/20 | 280 | 288 | 272 | 275 | 684,700 |
| 2025/02/19 | 280 | 280 | 273 | 278 | 363,800 |
| 2025/02/18 | 280 | 286 | 275 | 280 | 429,900 |
| 2025/02/17 | 282 | 285 | 271 | 279 | 849,100 |
| 2025/02/14 | 300 | 317 | 293 | 303 | 1,150,000 |
| 2025/02/13 | 290 | 307 | 288 | 300 | 997,300 |
| 2025/02/12 | 293 | 294 | 287 | 288 | 505,000 |
| 2025/02/10 | 289 | 294 | 287 | 292 | 610,200 |
| 2025/02/07 | 285 | 293 | 283 | 291 | 404,000 |
| 2025/02/06 | 282 | 301 | 281 | 286 | 1,645,400 |
| 2025/02/05 | 255 | 305 | 254 | 289 | 4,930,700 |
| 2025/02/04 | 257 | 259 | 254 | 254 | 295,000 |
| 2025/02/03 | 266 | 266 | 256 | 257 | 743,100 |
| 2025/01/31 | 266 | 279 | 257 | 270 | 1,412,000 |
| 2025/01/30 | 261 | 266 | 258 | 262 | 621,100 |
| 2025/01/29 | 265 | 269 | 265 | 265 | 141,500 |
| 2025/01/28 | 267 | 267 | 261 | 263 | 160,500 |
| 2025/01/27 | 261 | 270 | 261 | 264 | 261,000 |
| 2025/01/24 | 260 | 267 | 260 | 261 | 279,600 |
| 2025/01/23 | 262 | 263 | 257 | 257 | 214,800 |
| 2025/01/22 | 263 | 267 | 262 | 264 | 180,200 |
| 2025/01/21 | 265 | 265 | 261 | 261 | 144,100 |
| 2025/01/20 | 261 | 264 | 260 | 264 | 188,500 |
| 2025/01/17 | 256 | 260 | 255 | 256 | 171,900 |
| 2025/01/16 | 267 | 269 | 257 | 259 | 421,400 |
| 2025/01/15 | 268 | 271 | 263 | 265 | 247,600 |
| 2025/01/14 | 271 | 272 | 265 | 266 | 283,300 |
| 2025/01/10 | 272 | 275 | 270 | 273 | 217,800 |
| 2025/01/09 | 277 | 277 | 269 | 270 | 238,200 |
| 2025/01/08 | 278 | 282 | 275 | 279 | 198,800 |
| 2025/01/07 | 279 | 280 | 269 | 280 | 318,700 |
| 2025/01/06 | 280 | 282 | 272 | 275 | 403,400 |
| 2024/12/30 | 271 | 285 | 271 | 278 | 436,300 |
| 2024/12/27 | 269 | 276 | 268 | 273 | 561,600 |
| 2024/12/26 | 262 | 268 | 262 | 267 | 411,600 |
| 2024/12/25 | 262 | 265 | 258 | 263 | 425,800 |
| 2024/12/24 | 251 | 262 | 250 | 261 | 474,600 |
| 2024/12/23 | 249 | 254 | 249 | 252 | 445,400 |
| 2024/12/20 | 259 | 261 | 253 | 253 | 450,100 |
| 2024/12/19 | 262 | 264 | 257 | 259 | 545,000 |
| 2024/12/18 | 268 | 269 | 264 | 265 | 225,000 |
| 2024/12/17 | 268 | 268 | 264 | 265 | 284,500 |
| 2024/12/16 | 272 | 272 | 267 | 268 | 223,900 |
| 2024/12/13 | 275 | 278 | 270 | 270 | 338,200 |
| 2024/12/12 | 281 | 281 | 273 | 273 | 316,800 |
| 2024/12/11 | 283 | 284 | 277 | 280 | 291,300 |
| 2024/12/10 | 284 | 289 | 283 | 283 | 209,700 |
| 2024/12/09 | 297 | 297 | 284 | 284 | 763,900 |
| 2024/12/06 | 275 | 300 | 269 | 293 | 1,577,200 |
| 2024/12/05 | 278 | 279 | 275 | 276 | 129,000 |
| 2024/12/04 | 277 | 282 | 275 | 275 | 246,200 |
| 2024/12/03 | 274 | 279 | 274 | 277 | 230,800 |
| 2024/12/02 | 277 | 280 | 274 | 276 | 198,600 |
| 2024/11/29 | 276 | 279 | 273 | 274 | 221,700 |
| 2024/11/28 | 265 | 277 | 264 | 277 | 283,200 |
| 2024/11/27 | 271 | 272 | 264 | 267 | 345,100 |
| 2024/11/26 | 278 | 279 | 270 | 273 | 283,900 |
| 2024/11/25 | 278 | 284 | 275 | 276 | 296,600 |
| 2024/11/22 | 282 | 283 | 276 | 278 | 231,300 |
| 2024/11/21 | 284 | 287 | 280 | 283 | 184,000 |
| 2024/11/20 | 283 | 289 | 282 | 286 | 251,700 |
| 2024/11/19 | 271 | 286 | 271 | 285 | 557,500 |
| 2024/11/18 | 268 | 272 | 264 | 269 | 329,600 |
| 2024/11/15 | 271 | 285 | 268 | 275 | 813,400 |
| 2024/11/14 | 263 | 277 | 259 | 270 | 572,500 |
| 2024/11/13 | 265 | 266 | 260 | 261 | 385,700 |
| 2024/11/12 | 263 | 267 | 261 | 264 | 420,300 |
| 2024/11/11 | 271 | 272 | 260 | 261 | 565,300 |