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
2026/10/30 468 469 453 454 496,500
2026/10/29 481 483 460 469 1,488,200
2026/10/28 478 483 475 483 588,500
2026/10/27 469 471 463 466 356,500
2026/10/26 459 468 458 461 416,500
2026/10/23 456 465 446 465 860,400
2026/10/22 484 487 465 467 512,000
2026/10/21 472 488 472 484 721,300
2026/10/20 484 484 463 465 748,000
2026/10/19 483 486 477 485 549,000
2026/10/16 492 496 484 495 616,100
2026/10/15 494 496 480 480 1,448,500
2026/10/14 507 511 501 504 712,400
2026/10/13 502 510 497 506 853,300
2026/10/09 502 513 502 506 551,500
2026/10/08 521 521 502 510 1,045,300
2026/10/07 535 538 526 527 680,700
2026/10/06 546 549 536 542 974,500
2026/10/05 540 545 530 544 983,100
2026/10/02 535 542 530 537 626,700
2026/10/01 543 546 528 541 940,500
2026/09/30 555 557 542 549 942,000
2026/09/29 560 563 548 553 768,700
2026/09/28 566 578 560 564 697,600
2026/09/25 581 583 566 567 734,400
2026/09/24 578 590 574 580 808,300
2026/09/18 570 583 558 577 2,081,500
2026/09/17 577 584 574 577 659,900
2026/09/16 576 579 566 579 589,600
2026/09/15 568 575 564 574 679,200
2026/09/14 576 580 563 569 1,074,800
2026/09/11 586 591 578 586 953,800
2026/09/10 605 607 598 601 613,000
2026/09/09 595 620 595 612 775,800
2026/09/08 619 620 594 594 707,100
2026/09/07 591 620 591 618 1,305,200
2026/09/04 600 608 586 588 1,765,300
2026/09/03 635 635 603 605 1,077,000
2026/09/02 629 639 620 630 786,100
2026/09/01 640 645 626 637 953,900
2026/08/31 633 654 627 650 1,007,500
2026/08/28 642 651 633 634 844,300
2026/08/27 660 671 632 639 1,670,000
2026/08/26 638 663 635 661 1,769,200
2026/08/25 614 631 607 629 1,140,800
2026/08/24 612 624 601 618 1,216,000
2026/08/21 630 631 608 611 1,260,900
2026/08/20 617 636 609 634 1,083,600
2026/08/19 605 625 594 610 1,936,600
2026/08/18 664 669 620 622 4,048,800
2026/08/17 630 688 630 686 5,267,200
2026/08/14 786 797 649 649 2,429,200
2026/08/13 777 803 776 799 1,174,300
2026/08/12 777 780 752 774 1,169,500
2026/08/10 773 797 766 774 1,205,700
2026/08/07 788 802 754 770 1,492,500
2026/08/06 780 826 776 795 2,291,300
2026/08/05 730 786 730 781 1,791,200
2026/08/04 680 735 680 728 1,405,800
2026/08/03 668 684 650 678 1,198,400
2026/07/31 670 696 653 678 1,948,500
2026/07/30 639 653 622 640 1,626,600
2026/07/29 679 679 612 631 2,794,700
2026/07/28 695 695 655 659 2,502,500
2026/07/27 726 742 695 705 2,436,100
2026/07/24 793 797 708 723 5,246,100
2026/07/23 768 850 760 804 3,824,800
2026/07/22 776 795 756 761 1,784,900
2026/07/21 800 800 757 776 2,443,700
2026/07/17 774 783 717 746 3,508,900
2026/07/16 852 865 787 797 3,992,100
2026/07/15 775 883 768 882 5,414,200
2026/07/14 746 780 745 772 1,010,300
2026/07/13 790 813 745 745 1,839,900
2026/07/10 805 814 778 791 1,643,200
2026/07/09 780 809 769 784 1,432,200
2026/07/08 800 829 782 784 1,925,900
2026/07/07 842 863 812 828 1,736,900
2026/07/06 905 907 835 840 1,749,300
2026/07/03 875 892 846 892 1,335,300
2026/07/02 870 901 858 867 1,425,400
2026/07/01 920 926 871 872 1,574,900
2026/06/30 963 984 932 932 1,329,900
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

このページの先頭へ