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
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
2023/06/06 1,027 1,036 1,022 1,024 79,100
2023/06/05 1,032 1,042 1,030 1,038 99,700
2023/06/02 999 1,019 999 1,019 63,500
2023/06/01 999 1,010 996 999 72,900
2023/05/31 1,009 1,015 996 997 137,300
2023/05/30 1,021 1,025 1,006 1,018 87,300
2023/05/29 1,029 1,037 1,020 1,021 94,700
2023/05/26 1,047 1,047 1,026 1,027 90,500
2023/05/25 1,049 1,061 1,042 1,050 59,800
2023/05/24 1,056 1,080 1,054 1,059 56,000
2023/05/23 1,090 1,111 1,053 1,057 113,400
2023/05/22 1,025 1,107 1,023 1,098 202,900
2023/05/19 1,035 1,043 1,022 1,033 115,700
2023/05/18 1,092 1,092 1,032 1,037 238,600
2023/05/17 1,084 1,105 1,077 1,080 91,800
2023/05/16 1,146 1,149 1,103 1,107 152,200
2023/05/15 1,161 1,161 1,141 1,157 86,500
2023/05/12 1,175 1,179 1,151 1,161 92,800
2023/05/11 1,188 1,196 1,163 1,170 61,500
2023/05/10 1,230 1,230 1,195 1,198 71,300
2023/05/09 1,213 1,237 1,202 1,228 86,200
2023/05/08 1,220 1,220 1,203 1,209 70,900
2023/05/02 1,228 1,233 1,212 1,221 102,700
2023/05/01 1,200 1,245 1,190 1,222 255,100
2023/04/28 1,171 1,193 1,168 1,193 98,200
2023/04/27 1,159 1,173 1,158 1,165 60,800
2023/04/26 1,154 1,170 1,140 1,163 67,800
2023/04/25 1,162 1,174 1,157 1,159 85,100
2023/04/24 1,152 1,173 1,143 1,155 88,800
2023/04/21 1,137 1,170 1,126 1,141 68,600
2023/04/20 1,126 1,156 1,122 1,147 80,900
2023/04/19 1,153 1,154 1,122 1,126 74,000
2023/04/18 1,142 1,163 1,141 1,153 97,600
2023/04/17 1,110 1,144 1,101 1,140 116,300
2023/04/14 1,094 1,124 1,085 1,113 148,300
2023/04/13 1,067 1,080 1,063 1,077 49,600
2023/04/12 1,040 1,093 1,040 1,077 114,400
2023/04/11 1,042 1,048 1,036 1,044 50,300
2023/04/10 1,042 1,049 1,023 1,045 66,900
2023/04/07 1,006 1,045 998 1,034 92,100
2023/04/06 1,008 1,014 999 1,008 69,700
2023/04/05 1,049 1,050 1,025 1,030 67,200
2023/04/04 1,088 1,092 1,066 1,073 53,600
2023/04/03 1,098 1,113 1,093 1,098 49,600
2023/03/31 1,097 1,110 1,062 1,083 89,200
2023/03/30 1,065 1,095 1,065 1,090 55,000
2023/03/29 1,060 1,072 1,053 1,070 76,100
2023/03/28 1,070 1,070 1,040 1,040 81,100
2023/03/27 1,055 1,065 1,049 1,059 42,000
2023/03/24 1,042 1,045 1,027 1,042 56,100
2023/03/23 1,056 1,056 1,027 1,049 38,800
2023/03/22 1,046 1,076 1,035 1,056 78,000
2023/03/20 1,049 1,059 1,019 1,024 55,400
2023/03/17 1,012 1,050 1,012 1,049 72,900
2023/03/16 1,005 1,018 992 1,015 63,500
2023/03/15 1,033 1,042 1,018 1,027 50,100
2023/03/14 1,065 1,065 1,025 1,033 76,100
2023/03/13 1,095 1,095 1,063 1,075 70,400
2023/03/10 1,111 1,123 1,105 1,109 61,000
2023/03/09 1,144 1,144 1,116 1,122 62,400
2023/03/08 1,125 1,142 1,112 1,138 108,500
2023/03/07 1,100 1,124 1,096 1,122 65,000
2023/03/06 1,118 1,128 1,102 1,107 69,100
2023/03/03 1,085 1,108 1,080 1,106 62,600
2023/03/02 1,088 1,094 1,067 1,071 46,600
2023/03/01 1,050 1,087 1,042 1,086 68,400
2023/02/28 1,069 1,069 1,039 1,045 60,300
2023/02/27 1,025 1,064 1,013 1,060 71,700
2023/02/24 1,036 1,046 1,034 1,036 25,500
2023/02/22 1,049 1,053 1,030 1,041 61,400
2023/02/21 1,076 1,092 1,062 1,062 37,300
2023/02/20 1,068 1,082 1,058 1,076 37,400
2023/02/17 1,085 1,085 1,061 1,065 132,500
2023/02/16 1,096 1,120 1,074 1,103 125,900
2023/02/15 1,131 1,185 1,092 1,097 181,900
2023/02/14 1,117 1,142 1,094 1,119 80,600
2023/02/13 1,085 1,101 1,085 1,101 42,400
2023/02/10 1,114 1,115 1,097 1,109 72,800
2023/02/09 1,127 1,143 1,127 1,130 55,300
2023/02/08 1,135 1,149 1,127 1,129 36,200
2023/02/07 1,114 1,140 1,114 1,132 61,300
2023/02/06 1,136 1,145 1,114 1,122 66,200
2023/02/03 1,148 1,151 1,130 1,136 76,400
2023/02/02 1,165 1,168 1,150 1,158 60,400
2023/02/01 1,177 1,181 1,161 1,165 74,900
2023/01/31 1,152 1,182 1,152 1,177 95,400
2023/01/30 1,149 1,186 1,144 1,157 140,500
2023/01/27 1,129 1,150 1,122 1,132 60,800
2023/01/26 1,140 1,155 1,117 1,129 95,100
2023/01/25 1,143 1,165 1,138 1,155 84,100
2023/01/24 1,157 1,157 1,136 1,142 75,800
2023/01/23 1,129 1,150 1,129 1,141 85,900
2023/01/20 1,103 1,136 1,103 1,128 57,000
2023/01/19 1,099 1,109 1,092 1,103 43,800
2023/01/18 1,112 1,133 1,086 1,121 72,800
2023/01/17 1,100 1,139 1,100 1,121 84,800
2023/01/16 1,100 1,122 1,093 1,101 124,900
2023/01/13 1,110 1,143 1,105 1,118 154,200
2023/01/12 1,136 1,159 1,121 1,122 242,800
2023/01/11 1,090 1,113 1,089 1,101 99,800
2023/01/10 1,072 1,097 1,072 1,076 120,300
2023/01/06 1,065 1,072 1,047 1,056 156,900
2023/01/05 1,011 1,083 1,011 1,075 302,800
2023/01/04 1,025 1,039 984 984 117,700

このページの先頭へ