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 |
---|---|---|---|---|---|
2024/03/29 | 465 | 474 | 464 | 471 | 257,800 |
2024/03/28 | 472 | 477 | 460 | 462 | 343,700 |
2024/03/27 | 470 | 480 | 469 | 470 | 420,200 |
2024/03/26 | 461 | 468 | 460 | 466 | 204,700 |
2024/03/25 | 465 | 465 | 458 | 461 | 278,800 |
2024/03/22 | 466 | 468 | 461 | 463 | 175,300 |
2024/03/21 | 473 | 474 | 464 | 465 | 322,200 |
2024/03/19 | 469 | 469 | 462 | 468 | 212,500 |
2024/03/18 | 462 | 470 | 460 | 469 | 351,000 |
2024/03/15 | 453 | 462 | 451 | 457 | 217,800 |
2024/03/14 | 453 | 459 | 451 | 455 | 124,600 |
2024/03/13 | 454 | 467 | 451 | 452 | 297,700 |
2024/03/12 | 447 | 458 | 444 | 455 | 270,100 |
2024/03/11 | 450 | 454 | 442 | 448 | 274,600 |
2024/03/08 | 452 | 463 | 449 | 457 | 277,700 |
2024/03/07 | 464 | 464 | 448 | 452 | 303,300 |
2024/03/06 | 457 | 468 | 455 | 460 | 304,500 |
2024/03/05 | 457 | 462 | 448 | 459 | 280,500 |
2024/03/04 | 458 | 465 | 456 | 457 | 290,800 |
2024/03/01 | 468 | 471 | 456 | 456 | 455,200 |
2024/02/29 | 475 | 476 | 462 | 466 | 389,300 |
2024/02/28 | 484 | 490 | 477 | 482 | 348,400 |
2024/02/27 | 486 | 488 | 478 | 481 | 528,900 |
2024/02/26 | 455 | 480 | 452 | 477 | 828,200 |
2024/02/22 | 459 | 460 | 451 | 455 | 296,000 |
2024/02/21 | 454 | 464 | 453 | 456 | 313,900 |
2024/02/20 | 450 | 457 | 448 | 453 | 327,200 |
2024/02/19 | 446 | 449 | 440 | 448 | 217,700 |
2024/02/16 | 422 | 446 | 418 | 445 | 580,700 |
2024/02/15 | 421 | 425 | 412 | 416 | 763,700 |
2024/02/14 | 442 | 442 | 430 | 431 | 559,000 |
2024/02/13 | 439 | 448 | 439 | 444 | 274,800 |
2024/02/09 | 434 | 439 | 432 | 434 | 261,900 |
2024/02/08 | 446 | 446 | 433 | 438 | 392,100 |
2024/02/07 | 451 | 451 | 444 | 447 | 263,400 |
2024/02/06 | 460 | 460 | 452 | 452 | 188,000 |
2024/02/05 | 451 | 463 | 448 | 462 | 395,700 |
2024/02/02 | 446 | 454 | 444 | 447 | 261,000 |
2024/02/01 | 455 | 456 | 445 | 446 | 379,700 |
2024/01/31 | 460 | 461 | 450 | 460 | 460,000 |
2024/01/30 | 470 | 471 | 462 | 463 | 425,900 |
2024/01/29 | 460 | 472 | 459 | 469 | 528,000 |
2024/01/26 | 456 | 460 | 452 | 455 | 269,000 |
2024/01/25 | 451 | 458 | 447 | 456 | 248,100 |
2024/01/24 | 454 | 455 | 446 | 450 | 357,100 |
2024/01/23 | 452 | 461 | 450 | 454 | 512,200 |
2024/01/22 | 437 | 451 | 433 | 450 | 499,200 |
2024/01/19 | 437 | 445 | 433 | 436 | 395,700 |
2024/01/18 | 440 | 445 | 435 | 436 | 245,300 |
2024/01/17 | 447 | 452 | 438 | 440 | 518,800 |
2024/01/16 | 446 | 459 | 444 | 444 | 405,200 |
2024/01/15 | 449 | 449 | 441 | 446 | 257,700 |
2024/01/12 | 443 | 450 | 438 | 446 | 418,300 |
2024/01/11 | 446 | 450 | 444 | 444 | 399,800 |
2024/01/10 | 437 | 443 | 434 | 442 | 411,200 |
2024/01/09 | 438 | 442 | 432 | 437 | 426,400 |
2024/01/05 | 444 | 445 | 433 | 433 | 386,500 |
2024/01/04 | 428 | 446 | 422 | 446 | 503,500 |
2023/12/29 | 426 | 440 | 426 | 436 | 377,600 |
2023/12/28 | 414 | 428 | 407 | 428 | 396,400 |
2023/12/27 | 400 | 416 | 398 | 415 | 883,200 |
2023/12/26 | 402 | 407 | 398 | 400 | 645,200 |
2023/12/25 | 411 | 414 | 401 | 401 | 521,100 |
2023/12/22 | 408 | 416 | 405 | 410 | 545,100 |
2023/12/21 | 405 | 413 | 405 | 409 | 453,100 |
2023/12/20 | 416 | 423 | 408 | 409 | 586,400 |
2023/12/19 | 415 | 419 | 412 | 416 | 220,200 |
2023/12/18 | 418 | 418 | 410 | 415 | 574,300 |
2023/12/15 | 410 | 428 | 406 | 420 | 872,600 |
2023/12/14 | 411 | 418 | 400 | 404 | 559,900 |
2023/12/13 | 400 | 412 | 400 | 409 | 549,700 |
2023/12/12 | 411 | 411 | 400 | 401 | 694,300 |
2023/12/11 | 413 | 422 | 410 | 412 | 497,100 |
2023/12/08 | 412 | 416 | 406 | 410 | 582,600 |
2023/12/07 | 424 | 425 | 410 | 412 | 785,100 |
2023/12/06 | 423 | 429 | 423 | 427 | 383,100 |
2023/12/05 | 435 | 437 | 423 | 424 | 564,700 |
2023/12/04 | 436 | 445 | 436 | 440 | 419,400 |
2023/12/01 | 450 | 450 | 435 | 438 | 419,800 |
2023/11/30 | 448 | 449 | 440 | 442 | 323,200 |
2023/11/29 | 448 | 460 | 446 | 449 | 501,600 |
2023/11/28 | 447 | 452 | 446 | 450 | 314,000 |
2023/11/27 | 450 | 456 | 444 | 450 | 312,200 |
2023/11/24 | 438 | 449 | 438 | 447 | 346,600 |
2023/11/22 | 443 | 445 | 438 | 438 | 328,200 |
2023/11/21 | 444 | 449 | 441 | 446 | 244,200 |
2023/11/20 | 435 | 451 | 435 | 445 | 481,400 |
2023/11/17 | 419 | 437 | 415 | 435 | 815,300 |
2023/11/16 | 427 | 445 | 418 | 421 | 969,000 |
2023/11/15 | 434 | 447 | 422 | 423 | 2,097,300 |
2023/11/14 | 447 | 454 | 444 | 450 | 711,000 |
2023/11/13 | 455 | 461 | 446 | 448 | 605,700 |
2023/11/10 | 467 | 467 | 452 | 458 | 660,700 |
2023/11/09 | 470 | 474 | 464 | 472 | 245,100 |
2023/11/08 | 479 | 479 | 466 | 470 | 557,400 |
2023/11/07 | 485 | 485 | 477 | 479 | 180,900 |
2023/11/06 | 487 | 489 | 478 | 480 | 394,000 |
2023/11/02 | 471 | 486 | 471 | 479 | 365,700 |
2023/11/01 | 478 | 480 | 470 | 476 | 351,900 |
2023/10/31 | 470 | 473 | 462 | 473 | 342,900 |
2023/10/30 | 470 | 476 | 469 | 473 | 262,300 |
2023/10/27 | 461 | 477 | 459 | 476 | 631,300 |
2023/10/26 | 468 | 470 | 455 | 457 | 728,900 |
2023/10/25 | 475 | 485 | 472 | 480 | 674,400 |
2023/10/24 | 455 | 472 | 446 | 468 | 883,000 |
2023/10/23 | 473 | 479 | 455 | 457 | 897,400 |
2023/10/20 | 484 | 485 | 470 | 478 | 551,200 |
2023/10/19 | 488 | 490 | 478 | 483 | 540,700 |
2023/10/18 | 480 | 498 | 480 | 496 | 729,700 |
2023/10/17 | 480 | 492 | 474 | 478 | 585,100 |
2023/10/16 | 482 | 489 | 474 | 476 | 922,500 |
2023/10/13 | 495 | 498 | 485 | 487 | 596,100 |
2023/10/12 | 494 | 499 | 488 | 499 | 446,200 |
2023/10/11 | 504 | 504 | 493 | 493 | 479,000 |
2023/10/10 | 503 | 510 | 500 | 504 | 411,100 |
2023/10/06 | 486 | 504 | 485 | 503 | 553,900 |
2023/10/05 | 492 | 493 | 483 | 486 | 1,071,100 |
2023/10/04 | 491 | 500 | 487 | 492 | 841,400 |
2023/10/03 | 512 | 512 | 500 | 501 | 757,500 |
2023/10/02 | 534 | 540 | 515 | 519 | 1,088,400 |
2023/09/29 | 518 | 537 | 518 | 526 | 1,056,200 |
2023/09/28 | 508 | 521 | 507 | 518 | 853,000 |
2023/09/27 | 497 | 507 | 494 | 505 | 542,800 |
2023/09/26 | 492 | 501 | 488 | 498 | 513,500 |
2023/09/25 | 493 | 497 | 487 | 490 | 420,900 |
2023/09/22 | 482 | 497 | 478 | 491 | 570,000 |
2023/09/21 | 492 | 494 | 486 | 487 | 640,200 |
2023/09/20 | 504 | 506 | 494 | 494 | 727,500 |
2023/09/20 | 1 -> 1.00 分割 | ||||
2023/09/19 | 503 | 505 | 497 | 505 | 425,700 |
2023/09/15 | 495 | 502 | 491 | 500 | 595,100 |
2023/09/14 | 502 | 504 | 489 | 492 | 795,800 |
2023/09/13 | 501 | 509 | 500 | 501 | 369,400 |
2023/09/12 | 500 | 509 | 499 | 500 | 475,400 |
2023/09/11 | 504 | 505 | 494 | 500 | 605,900 |
2023/09/08 | 505 | 512 | 500 | 503 | 530,700 |
2023/09/07 | 520 | 520 | 504 | 504 | 1,025,900 |
2023/09/06 | 528 | 531 | 518 | 520 | 590,200 |
2023/09/05 | 523 | 533 | 521 | 529 | 481,600 |
2023/09/04 | 530 | 532 | 520 | 523 | 479,200 |
2023/09/01 | 524 | 535 | 516 | 529 | 813,400 |
2023/08/31 | 527 | 542 | 524 | 526 | 786,700 |
2023/08/30 | 548 | 550 | 523 | 524 | 1,315,600 |
2023/08/29 | 547 | 558 | 544 | 547 | 947,900 |
2023/08/28 | 558 | 563 | 541 | 547 | 1,047,100 |
2023/08/25 | 543 | 560 | 542 | 555 | 734,700 |
2023/08/24 | 572 | 578 | 551 | 553 | 1,147,100 |
2023/08/23 | 550 | 575 | 545 | 566 | 1,419,100 |
2023/08/22 | 578 | 580 | 538 | 552 | 1,893,300 |
2023/08/21 | 520 | 585 | 516 | 575 | 3,089,500 |
2023/08/18 | 483 | 522 | 477 | 513 | 2,213,200 |
2023/08/17 | 500 | 501 | 480 | 487 | 1,396,400 |
2023/08/16 | 512 | 519 | 503 | 503 | 1,294,100 |
2023/08/15 | 544 | 557 | 520 | 521 | 2,694,200 |
2023/08/14 | 544 | 547 | 531 | 534 | 852,300 |
2023/08/10 | 530 | 541 | 520 | 537 | 1,091,500 |
2023/08/09 | 530 | 541 | 521 | 529 | 744,700 |
2023/08/08 | 515 | 542 | 515 | 533 | 1,044,100 |
2023/08/07 | 520 | 523 | 507 | 512 | 724,600 |
2023/08/04 | 524 | 551 | 515 | 523 | 781,200 |
2023/08/03 | 541 | 541 | 521 | 525 | 602,400 |
2023/08/02 | 556 | 556 | 541 | 544 | 644,800 |
2023/08/01 | 575 | 576 | 561 | 561 | 563,400 |
2023/07/31 | 595 | 595 | 571 | 575 | 754,800 |
2023/07/28 | 585 | 605 | 578 | 602 | 786,300 |
2023/07/27 | 603 | 604 | 582 | 588 | 716,600 |
2023/07/26 | 604 | 608 | 601 | 603 | 344,600 |
2023/07/25 | 612 | 618 | 605 | 608 | 554,100 |
2023/07/24 | 623 | 624 | 611 | 617 | 419,200 |
2023/07/21 | 642 | 649 | 626 | 627 | 403,400 |
2023/07/20 | 644 | 680 | 637 | 646 | 844,100 |
2023/07/19 | 613 | 659 | 605 | 651 | 906,200 |
2023/07/18 | 618 | 622 | 604 | 607 | 444,600 |
2023/07/14 | 627 | 633 | 612 | 614 | 330,900 |
2023/07/13 | 633 | 633 | 613 | 623 | 445,600 |
2023/07/12 | 660 | 662 | 622 | 623 | 756,700 |
2023/07/11 | 689 | 689 | 654 | 655 | 836,800 |
2023/07/10 | 717 | 721 | 690 | 690 | 681,800 |
2023/07/07 | 715 | 732 | 705 | 727 | 348,700 |
2023/07/06 | 732 | 736 | 707 | 722 | 512,900 |
2023/07/05 | 754 | 760 | 741 | 742 | 548,100 |
2023/07/04 | 794 | 812 | 740 | 748 | 1,806,300 |
2023/07/03 | 890 | 897 | 824 | 839 | 1,182,600 |
2023/06/30 | 899 | 938 | 873 | 915 | 1,165,600 |
2023/06/29 | 782 | 887 | 782 | 887 | 1,071,400 |
2023/06/29 | 1 -> 1.47 分割 | ||||
2023/06/28 | 1,144 | 1,150 | 1,086 | 1,100 | 717,900 |
2023/06/27 | 1,125 | 1,197 | 1,111 | 1,133 | 1,059,900 |
2023/06/26 | 1,230 | 1,254 | 1,123 | 1,143 | 1,120,600 |
2023/06/23 | 1,282 | 1,314 | 1,156 | 1,214 | 4,351,500 |
2023/06/22 | 1,050 | 1,314 | 1,035 | 1,102 | 7,315,400 |
2023/06/21 | 1,034 | 1,037 | 1,008 | 1,014 | 182,600 |
2023/06/20 | 1,038 | 1,038 | 1,013 | 1,018 | 119,000 |
2023/06/19 | 1,041 | 1,050 | 1,036 | 1,040 | 92,600 |
2023/06/16 | 1,035 | 1,054 | 1,032 | 1,048 | 124,900 |
2023/06/15 | 1,054 | 1,054 | 1,033 | 1,034 | 60,300 |
2023/06/14 | 1,057 | 1,063 | 1,039 | 1,063 | 109,100 |
2023/06/13 | 1,070 | 1,080 | 1,049 | 1,051 | 101,600 |
2023/06/12 | 1,071 | 1,074 | 1,059 | 1,068 | 64,700 |
2023/06/09 | 1,068 | 1,092 | 1,062 | 1,065 | 144,000 |
2023/06/08 | 1,036 | 1,055 | 1,028 | 1,050 | 130,200 |
2023/06/07 | 1,030 | 1,053 | 1,025 | 1,036 | 123,400 |