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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/11/08 | 277 | 280 | 271 | 271 | 200,000 |
| 2024/11/07 | 274 | 281 | 274 | 277 | 368,100 |
| 2024/11/06 | 274 | 275 | 270 | 270 | 194,000 |
| 2024/11/05 | 277 | 277 | 270 | 270 | 218,800 |
| 2024/11/01 | 279 | 281 | 274 | 274 | 268,800 |
| 2024/10/31 | 279 | 283 | 279 | 282 | 185,200 |
| 2024/10/30 | 279 | 283 | 276 | 279 | 356,000 |
| 2024/10/29 | 278 | 284 | 278 | 282 | 262,100 |
| 2024/10/28 | 268 | 278 | 268 | 275 | 205,600 |
| 2024/10/25 | 273 | 275 | 267 | 270 | 335,300 |
| 2024/10/24 | 275 | 276 | 269 | 272 | 483,400 |
| 2024/10/23 | 280 | 281 | 277 | 277 | 212,700 |
| 2024/10/22 | 287 | 288 | 280 | 280 | 244,100 |
| 2024/10/21 | 289 | 292 | 286 | 288 | 130,500 |
| 2024/10/18 | 290 | 292 | 286 | 286 | 229,100 |
| 2024/10/17 | 290 | 295 | 290 | 290 | 105,100 |
| 2024/10/16 | 292 | 298 | 291 | 292 | 124,400 |
| 2024/10/15 | 293 | 296 | 289 | 294 | 181,400 |
| 2024/10/11 | 292 | 293 | 290 | 292 | 161,700 |
| 2024/10/10 | 298 | 298 | 291 | 292 | 137,500 |
| 2024/10/09 | 302 | 302 | 293 | 294 | 246,900 |
| 2024/10/08 | 305 | 305 | 297 | 298 | 200,500 |
| 2024/10/07 | 306 | 309 | 303 | 308 | 283,100 |
| 2024/10/04 | 300 | 302 | 299 | 302 | 137,200 |
| 2024/10/03 | 301 | 305 | 299 | 303 | 202,500 |
| 2024/10/02 | 296 | 299 | 294 | 298 | 185,400 |
| 2024/10/01 | 300 | 301 | 295 | 297 | 201,800 |
| 2024/09/30 | 299 | 306 | 294 | 294 | 463,700 |
| 2024/09/27 | 305 | 311 | 303 | 310 | 434,100 |
| 2024/09/26 | 302 | 305 | 297 | 305 | 300,200 |
| 2024/09/25 | 299 | 302 | 296 | 301 | 312,400 |
| 2024/09/24 | 296 | 298 | 294 | 296 | 116,300 |
| 2024/09/20 | 299 | 304 | 297 | 299 | 420,000 |
| 2024/09/19 | 289 | 297 | 289 | 294 | 417,500 |
| 2024/09/18 | 285 | 286 | 280 | 286 | 285,300 |
| 2024/09/17 | 284 | 287 | 280 | 282 | 228,400 |
| 2024/09/13 | 287 | 287 | 278 | 282 | 196,200 |
| 2024/09/12 | 281 | 289 | 279 | 288 | 412,100 |
| 2024/09/11 | 280 | 280 | 273 | 276 | 398,800 |
| 2024/09/10 | 278 | 281 | 276 | 280 | 275,300 |
| 2024/09/09 | 273 | 281 | 271 | 278 | 458,900 |
| 2024/09/06 | 288 | 289 | 281 | 283 | 470,000 |
| 2024/09/05 | 288 | 296 | 284 | 286 | 565,400 |
| 2024/09/04 | 300 | 302 | 291 | 291 | 597,000 |
| 2024/09/03 | 302 | 316 | 301 | 309 | 603,400 |
| 2024/09/02 | 304 | 306 | 298 | 300 | 269,700 |
| 2024/08/30 | 298 | 300 | 295 | 297 | 337,300 |
| 2024/08/29 | 301 | 307 | 296 | 298 | 424,900 |
| 2024/08/28 | 307 | 308 | 301 | 302 | 385,600 |
| 2024/08/27 | 308 | 311 | 303 | 309 | 526,600 |
| 2024/08/26 | 310 | 317 | 306 | 307 | 724,900 |
| 2024/08/23 | 294 | 314 | 294 | 314 | 993,700 |
| 2024/08/22 | 292 | 296 | 289 | 292 | 280,200 |
| 2024/08/21 | 293 | 297 | 290 | 290 | 376,800 |
| 2024/08/20 | 287 | 302 | 287 | 296 | 799,300 |
| 2024/08/19 | 291 | 298 | 285 | 286 | 1,104,600 |
| 2024/08/16 | 295 | 296 | 290 | 294 | 841,400 |
| 2024/08/15 | 295 | 300 | 285 | 291 | 1,946,500 |
| 2024/08/14 | 338 | 349 | 333 | 347 | 463,300 |
| 2024/08/13 | 321 | 336 | 321 | 334 | 396,400 |
| 2024/08/09 | 323 | 330 | 308 | 316 | 579,900 |
| 2024/08/08 | 323 | 325 | 312 | 317 | 527,300 |
| 2024/08/07 | 321 | 345 | 321 | 330 | 572,100 |
| 2024/08/06 | 313 | 338 | 311 | 330 | 874,700 |
| 2024/08/05 | 340 | 344 | 294 | 294 | 1,081,600 |
| 2024/08/02 | 386 | 389 | 373 | 374 | 634,900 |
| 2024/08/01 | 405 | 405 | 391 | 393 | 378,000 |
| 2024/07/31 | 401 | 409 | 399 | 409 | 194,700 |
| 2024/07/30 | 408 | 408 | 399 | 401 | 212,200 |
| 2024/07/29 | 405 | 409 | 403 | 408 | 157,900 |
| 2024/07/26 | 401 | 405 | 399 | 400 | 145,600 |
| 2024/07/25 | 400 | 405 | 397 | 397 | 198,100 |
| 2024/07/24 | 408 | 410 | 400 | 400 | 264,000 |
| 2024/07/23 | 407 | 414 | 407 | 410 | 75,100 |
| 2024/07/22 | 409 | 410 | 405 | 406 | 177,100 |
| 2024/07/19 | 417 | 417 | 410 | 411 | 156,500 |
| 2024/07/18 | 414 | 422 | 414 | 417 | 153,900 |
| 2024/07/17 | 416 | 419 | 413 | 416 | 105,500 |
| 2024/07/16 | 415 | 416 | 412 | 412 | 140,600 |
| 2024/07/12 | 409 | 419 | 408 | 418 | 279,300 |
| 2024/07/11 | 414 | 414 | 407 | 410 | 154,700 |
| 2024/07/10 | 412 | 412 | 406 | 408 | 261,800 |
| 2024/07/09 | 418 | 420 | 412 | 412 | 143,600 |
| 2024/07/08 | 421 | 422 | 413 | 414 | 220,800 |
| 2024/07/05 | 426 | 428 | 420 | 421 | 122,500 |
| 2024/07/04 | 424 | 425 | 420 | 424 | 139,900 |
| 2024/07/03 | 432 | 432 | 422 | 424 | 172,200 |
| 2024/07/02 | 430 | 433 | 426 | 428 | 172,500 |
| 2024/07/01 | 435 | 440 | 431 | 434 | 235,400 |
| 2024/06/28 | 440 | 446 | 433 | 436 | 377,700 |
| 2024/06/27 | 418 | 443 | 418 | 439 | 1,355,200 |
| 2024/06/26 | 427 | 428 | 417 | 418 | 985,800 |
| 2024/06/25 | 427 | 433 | 425 | 429 | 352,700 |
| 2024/06/24 | 430 | 432 | 421 | 421 | 309,900 |
| 2024/06/21 | 429 | 430 | 423 | 427 | 270,900 |
| 2024/06/20 | 428 | 428 | 421 | 425 | 146,700 |
| 2024/06/19 | 427 | 433 | 426 | 429 | 244,700 |
| 2024/06/18 | 420 | 428 | 420 | 427 | 232,800 |
| 2024/06/17 | 423 | 423 | 411 | 417 | 276,000 |
| 2024/06/14 | 412 | 427 | 412 | 423 | 264,800 |
| 2024/06/13 | 417 | 419 | 412 | 416 | 182,000 |
| 2024/06/12 | 418 | 422 | 417 | 417 | 199,100 |
| 2024/06/11 | 420 | 423 | 417 | 418 | 126,600 |
| 2024/06/10 | 417 | 422 | 413 | 419 | 180,300 |
| 2024/06/07 | 421 | 423 | 415 | 417 | 182,500 |
| 2024/06/06 | 419 | 423 | 417 | 421 | 128,100 |
| 2024/06/05 | 418 | 423 | 416 | 418 | 214,300 |
| 2024/06/04 | 413 | 421 | 413 | 418 | 146,200 |
| 2024/06/03 | 415 | 421 | 412 | 416 | 318,300 |
| 2024/05/31 | 407 | 412 | 404 | 411 | 231,900 |
| 2024/05/30 | 400 | 405 | 397 | 401 | 276,400 |
| 2024/05/29 | 416 | 416 | 397 | 400 | 289,100 |
| 2024/05/28 | 402 | 414 | 401 | 412 | 317,900 |
| 2024/05/27 | 400 | 400 | 395 | 399 | 150,700 |
| 2024/05/24 | 396 | 402 | 390 | 394 | 235,500 |
| 2024/05/23 | 403 | 405 | 397 | 398 | 195,000 |
| 2024/05/22 | 402 | 405 | 398 | 401 | 251,600 |
| 2024/05/21 | 411 | 416 | 401 | 401 | 348,700 |
| 2024/05/20 | 398 | 414 | 395 | 411 | 409,300 |
| 2024/05/17 | 391 | 399 | 387 | 393 | 560,400 |
| 2024/05/16 | 404 | 414 | 393 | 395 | 1,383,700 |
| 2024/05/15 | 447 | 447 | 433 | 436 | 293,000 |
| 2024/05/14 | 441 | 448 | 438 | 448 | 125,700 |
| 2024/05/13 | 438 | 442 | 435 | 442 | 106,000 |
| 2024/05/10 | 444 | 445 | 436 | 439 | 132,000 |
| 2024/05/09 | 444 | 444 | 434 | 441 | 166,700 |
| 2024/05/08 | 435 | 454 | 435 | 444 | 288,900 |
| 2024/05/07 | 425 | 442 | 425 | 439 | 294,100 |
| 2024/05/02 | 424 | 426 | 421 | 422 | 161,800 |
| 2024/05/01 | 431 | 435 | 422 | 424 | 382,500 |
| 2024/04/30 | 438 | 441 | 432 | 433 | 262,700 |
| 2024/04/26 | 439 | 441 | 434 | 435 | 265,800 |
| 2024/04/25 | 444 | 446 | 436 | 438 | 216,300 |
| 2024/04/24 | 450 | 450 | 443 | 445 | 231,200 |
| 2024/04/23 | 444 | 451 | 444 | 449 | 127,400 |
| 2024/04/22 | 438 | 449 | 437 | 445 | 241,500 |
| 2024/04/19 | 443 | 445 | 432 | 433 | 288,800 |
| 2024/04/18 | 443 | 453 | 442 | 448 | 154,200 |
| 2024/04/17 | 454 | 454 | 440 | 444 | 272,300 |
| 2024/04/16 | 455 | 455 | 447 | 450 | 331,200 |
| 2024/04/15 | 465 | 465 | 455 | 456 | 147,000 |
| 2024/04/12 | 461 | 468 | 461 | 462 | 220,700 |
| 2024/04/11 | 453 | 461 | 450 | 460 | 148,300 |
| 2024/04/10 | 464 | 466 | 458 | 458 | 178,400 |
| 2024/04/09 | 450 | 465 | 450 | 463 | 202,300 |
| 2024/04/08 | 455 | 456 | 447 | 450 | 185,900 |
| 2024/04/05 | 453 | 454 | 446 | 451 | 304,400 |
| 2024/04/04 | 469 | 469 | 454 | 456 | 282,600 |
| 2024/04/03 | 463 | 470 | 459 | 464 | 266,200 |
| 2024/04/02 | 471 | 480 | 467 | 467 | 240,700 |
| 2024/04/01 | 477 | 487 | 471 | 473 | 403,900 |
| 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 |