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(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
2026/06/29 1,011 1,014 920 948 1,523,500
2026/06/26 1,000 1,038 954 972 1,849,700
2026/06/25 1,070 1,084 981 1,015 3,405,600
2026/06/24 1,146 1,335 1,074 1,087 6,737,500
2026/06/23 1,060 1,248 1,054 1,206 7,728,700
2026/06/22 965 1,065 962 1,054 2,805,700
2026/06/19 920 945 873 938 2,296,500
2026/06/18 962 1,019 923 923 2,108,700
2026/06/17 927 1,010 919 950 3,095,700
2026/06/16 863 934 851 912 2,483,000
2026/06/15 851 870 807 868 1,449,200
2026/06/12 836 844 795 831 1,605,400
2026/06/11 760 832 750 807 2,363,100
2026/06/10 830 838 777 805 2,794,800
2026/06/09 921 928 825 856 2,653,800
2026/06/08 917 944 894 908 1,895,800
2026/06/05 880 997 865 962 2,775,200
2026/06/04 1,012 1,045 921 925 3,232,100
2026/06/03 1,067 1,128 1,015 1,022 3,425,600
2026/06/02 1,014 1,080 975 1,031 3,284,800
2026/06/01 1,050 1,108 983 1,019 2,959,500
2026/05/29 1,180 1,183 1,038 1,060 3,269,800
2026/05/28 1,180 1,180 1,060 1,136 4,662,500
2026/05/27 1,315 1,320 1,183 1,210 3,598,800
2026/05/26 1,293 1,358 1,223 1,335 3,176,300
2026/05/25 1,325 1,440 1,266 1,306 7,371,800
2026/05/22 1,274 1,327 1,174 1,191 5,730,400
2026/05/21 1,174 1,350 1,065 1,270 10,661,400
2026/05/20 1,200 1,263 1,055 1,151 9,091,500
2026/05/19 1,080 1,080 1,045 1,080 1,347,400
2026/05/18 857 947 835 930 7,307,700
2026/05/15 1,050 1,094 797 797 4,174,500
2026/05/14 1,104 1,183 960 1,028 6,061,200
2026/05/13 1,052 1,127 1,027 1,103 3,996,000
2026/05/12 995 1,134 990 1,052 6,657,200
2026/05/11 1,063 1,084 980 995 4,760,600
2026/05/08 925 1,015 899 988 6,601,100
2026/05/07 868 912 844 910 4,409,000
2026/05/01 770 832 766 808 5,091,000
2026/04/30 735 787 721 773 2,908,400
2026/04/28 693 725 693 725 1,618,400
2026/04/27 700 713 673 701 1,867,300
2026/04/24 729 777 709 712 3,619,200
2026/04/23 698 728 695 727 2,762,700
2026/04/22 711 719 676 691 2,549,700
2026/04/21 666 723 663 714 4,125,800
2026/04/20 640 659 607 649 2,567,200
2026/04/17 648 662 637 659 1,601,800
2026/04/16 621 649 621 638 1,277,200
2026/04/15 644 650 615 619 1,640,900
2026/04/14 615 635 611 624 1,262,500
2026/04/13 594 608 587 606 1,098,700
2026/04/10 610 610 575 592 2,272,800
2026/04/09 626 626 604 606 1,406,300
2026/04/08 635 654 626 630 2,141,800
2026/04/07 642 653 602 612 2,180,100
2026/04/06 630 654 614 642 1,717,100
2026/04/03 615 650 610 623 2,097,300
2026/03/27 575 586 565 580 1,999,900
2026/03/26 598 601 558 565 2,086,800
2026/03/25 598 616 585 598 2,031,000
2026/03/24 630 632 544 578 4,855,900
2026/03/23 605 614 570 580 5,373,700
2026/03/19 660 666 626 635 3,740,800
2026/03/18 692 692 642 680 5,478,500
2026/03/17 731 771 654 673 12,090,800
2026/03/16 678 714 662 671 3,512,600
2026/03/13 637 738 628 678 7,241,200
2026/03/12 660 701 644 657 4,604,500
2026/03/11 654 690 640 670 4,394,000
2026/03/10 600 650 600 640 3,226,400
2026/03/09 586 604 546 589 4,348,800
2026/03/06 562 652 552 643 3,806,500
2026/03/05 560 591 554 572 1,830,600
2026/03/04 557 569 513 524 3,036,300
2026/03/03 583 626 560 567 2,204,200
2026/03/02 578 600 568 583 1,891,000
2026/02/27 580 610 574 608 1,251,600
2026/02/26 601 604 574 577 1,631,300
2026/02/25 573 616 564 591 2,556,700
2026/02/24 550 592 543 580 2,228,500
2026/02/20 560 560 529 532 1,494,900
2026/02/19 561 589 535 567 3,000,700
2026/02/18 548 579 525 568 3,885,600
2026/02/17 500 548 497 545 4,811,100
2026/02/16 466 499 456 473 2,686,600
2026/02/13 397 433 375 432 2,078,100
2026/02/12 398 406 395 403 379,600
2026/02/10 389 404 389 402 505,700
2026/02/09 385 389 379 385 444,500
2026/02/06 376 376 368 374 256,600
2026/02/05 378 383 375 379 265,900
2026/02/04 376 378 370 374 241,000
2026/02/03 378 384 373 375 512,200
2026/02/02 370 373 356 356 689,200
2026/01/30 366 372 363 368 553,500
2026/01/29 372 374 367 368 498,100
2026/01/28 375 379 369 372 254,900
2026/01/27 376 381 374 380 244,200
2026/01/26 380 383 377 380 304,500
2026/01/23 397 397 386 388 258,100
2026/01/22 388 395 387 393 366,100
2026/01/21 377 388 374 385 496,800
2026/01/20 398 400 386 386 311,300
2026/01/19 400 402 394 400 309,600
2026/01/16 399 407 393 406 481,700
2026/01/15 378 400 377 399 711,700
2026/01/14 389 392 379 381 577,500
2026/01/13 392 393 376 390 605,200
2026/01/09 383 386 378 383 361,600
2026/01/08 372 386 372 381 612,400
2026/01/07 366 371 358 370 466,200
2026/01/06 362 366 357 362 439,200
2026/01/05 354 362 349 357 466,300
2025/12/30 363 363 350 352 401,200
2025/12/29 354 363 348 360 483,700
2025/12/26 357 357 345 346 350,700
2025/12/25 349 360 346 356 466,500
2025/12/24 355 358 343 343 646,400
2025/12/23 340 351 338 351 749,000
2025/12/22 333 338 327 337 833,100
2025/12/19 316 322 315 319 681,600
2025/12/18 305 314 304 311 484,500
2025/12/17 317 317 306 306 1,042,700
2025/12/16 322 323 317 319 242,200
2025/12/15 320 324 318 323 277,000
2025/12/12 318 321 317 320 386,500
2025/12/11 320 320 313 315 426,400
2025/12/10 318 322 317 317 442,100
2025/12/09 323 326 316 317 377,000
2025/12/08 320 324 317 324 504,900
2025/12/05 322 323 318 319 255,000
2025/12/04 320 327 319 324 658,300
2025/12/03 320 322 314 316 603,000
2025/12/02 333 333 321 322 670,600
2025/12/01 353 353 334 334 502,300
2025/11/28 346 352 345 350 269,500
2025/11/27 347 349 343 346 263,400
2025/11/26 342 350 342 347 294,600
2025/11/25 344 346 337 337 283,300
2025/11/21 334 342 333 342 432,800
2025/11/20 346 347 337 337 275,300
2025/11/19 341 343 334 340 376,700
2025/11/18 343 344 336 336 529,800
2025/11/17 360 365 341 348 670,600
2025/11/14 361 367 330 337 1,011,600
2025/11/13 367 367 363 367 232,400
2025/11/12 366 370 363 364 314,500
2025/11/11 355 363 354 363 418,400
2025/11/10 343 361 342 357 882,100
2025/11/07 340 343 338 341 272,100
2025/11/06 346 349 343 344 300,100
2025/11/05 342 346 334 345 694,200
2025/11/04 349 353 345 347 539,200
2025/10/31 352 355 344 349 776,300
2025/10/30 354 357 351 354 443,700
2025/10/29 361 365 352 354 561,700
2025/10/28 378 378 360 361 710,600
2025/10/27 381 391 376 380 909,600
2025/10/24 364 367 360 367 478,400
2025/10/23 376 376 364 366 692,400
2025/10/22 379 383 375 380 394,800
2025/10/21 380 384 376 379 588,400
2025/10/20 368 380 366 380 568,100
2025/10/17 365 368 358 361 543,300
2025/10/16 363 369 363 369 560,600
2025/10/15 359 365 359 364 438,800
2025/10/14 366 371 356 356 793,200
2025/10/10 377 379 367 371 829,600
2025/10/09 383 387 378 383 508,800
2025/10/08 382 391 381 383 524,300
2025/10/07 388 394 383 383 931,800
2025/10/06 405 407 384 387 1,342,100
2025/10/03 406 412 396 399 690,900
2025/10/02 409 417 395 401 1,404,000
2025/10/01 444 445 411 413 1,488,700
2025/09/30 437 450 425 438 1,169,100
2025/09/29 442 443 422 424 690,700
2025/09/26 434 442 420 435 1,164,100
2025/09/25 444 455 419 427 2,232,400
2025/09/24 402 462 399 449 5,992,700
2025/09/22 391 411 391 404 959,400
2025/09/19 386 389 378 385 774,200
2025/09/18 387 387 376 380 633,400
2025/09/17 392 393 384 389 813,600
2025/09/16 376 406 370 397 2,224,200
2025/09/12 362 365 359 364 468,400
2025/09/11 363 366 360 361 409,300
2025/09/10 366 368 360 364 515,000
2025/09/09 374 374 360 365 691,200
2025/09/08 375 378 368 374 503,000
2025/09/05 380 382 368 370 541,600
2025/09/04 380 380 373 378 460,400
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

このページの先頭へ