テリロジーホールディングス(5133)の株価時系列情報
テリロジーホールディングス(5133)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 |
|---|---|---|---|---|---|
| 2025/08/07 | 372 | 374 | 362 | 363 | 73,000 |
| 2025/08/06 | 371 | 376 | 368 | 371 | 106,600 |
| 2025/08/05 | 376 | 376 | 369 | 369 | 34,000 |
| 2025/08/04 | 368 | 378 | 366 | 371 | 107,800 |
| 2025/08/01 | 372 | 377 | 369 | 371 | 86,000 |
| 2025/07/31 | 370 | 373 | 369 | 372 | 22,600 |
| 2025/07/30 | 363 | 370 | 363 | 370 | 8,500 |
| 2025/07/29 | 371 | 371 | 364 | 364 | 24,500 |
| 2025/07/28 | 366 | 372 | 365 | 369 | 39,700 |
| 2025/07/25 | 369 | 369 | 364 | 366 | 38,900 |
| 2025/07/24 | 364 | 374 | 360 | 363 | 258,300 |
| 2025/07/23 | 366 | 370 | 361 | 363 | 77,800 |
| 2025/07/22 | 373 | 373 | 364 | 367 | 38,400 |
| 2025/07/18 | 379 | 381 | 371 | 371 | 38,700 |
| 2025/07/17 | 368 | 381 | 368 | 380 | 54,600 |
| 2025/07/16 | 364 | 373 | 363 | 373 | 46,800 |
| 2025/07/15 | 365 | 369 | 363 | 364 | 33,100 |
| 2025/07/14 | 361 | 365 | 354 | 365 | 74,600 |
| 2025/07/11 | 360 | 365 | 358 | 361 | 38,500 |
| 2025/07/10 | 364 | 365 | 360 | 360 | 39,700 |
| 2025/07/09 | 363 | 364 | 360 | 363 | 12,800 |
| 2025/07/08 | 363 | 365 | 359 | 361 | 56,900 |
| 2025/07/07 | 350 | 362 | 347 | 362 | 117,200 |
| 2025/07/04 | 366 | 371 | 347 | 349 | 372,700 |
| 2025/07/03 | 369 | 371 | 365 | 371 | 95,900 |
| 2025/07/02 | 388 | 388 | 351 | 366 | 373,600 |
| 2025/07/01 | 387 | 394 | 383 | 390 | 81,400 |
| 2025/06/30 | 385 | 390 | 383 | 385 | 76,400 |
| 2025/06/27 | 382 | 386 | 380 | 385 | 54,400 |
| 2025/06/26 | 383 | 386 | 377 | 382 | 55,000 |
| 2025/06/25 | 386 | 386 | 377 | 382 | 75,400 |
| 2025/06/24 | 381 | 386 | 381 | 383 | 23,000 |
| 2025/06/23 | 384 | 384 | 377 | 381 | 80,900 |
| 2025/06/20 | 390 | 397 | 386 | 392 | 101,100 |
| 2025/06/19 | 389 | 393 | 386 | 389 | 69,300 |
| 2025/06/18 | 382 | 395 | 382 | 392 | 158,400 |
| 2025/06/17 | 387 | 391 | 384 | 386 | 105,700 |
| 2025/06/16 | 386 | 390 | 382 | 383 | 44,700 |
| 2025/06/13 | 390 | 390 | 380 | 386 | 75,200 |
| 2025/06/12 | 389 | 392 | 385 | 392 | 71,500 |
| 2025/06/11 | 367 | 395 | 365 | 393 | 360,900 |
| 2025/06/10 | 381 | 383 | 368 | 369 | 192,400 |
| 2025/06/09 | 392 | 392 | 381 | 382 | 58,400 |
| 2025/06/06 | 385 | 394 | 380 | 391 | 96,600 |
| 2025/06/05 | 373 | 396 | 372 | 385 | 198,200 |
| 2025/06/04 | 381 | 382 | 373 | 373 | 61,600 |
| 2025/06/03 | 356 | 384 | 355 | 384 | 271,500 |
| 2025/06/02 | 350 | 363 | 349 | 360 | 112,500 |
| 2025/05/30 | 354 | 359 | 346 | 349 | 168,900 |
| 2025/05/29 | 387 | 391 | 359 | 359 | 319,800 |
| 2025/05/28 | 395 | 408 | 387 | 387 | 491,700 |
| 2025/05/27 | 382 | 412 | 380 | 396 | 849,600 |
| 2025/05/26 | 374 | 390 | 352 | 390 | 986,500 |
| 2025/05/23 | 319 | 393 | 319 | 380 | 3,280,300 |
| 2025/05/22 | 297 | 315 | 297 | 315 | 278,100 |
| 2025/05/21 | 280 | 302 | 280 | 295 | 247,000 |
| 2025/05/20 | 290 | 290 | 280 | 280 | 48,500 |
| 2025/05/19 | 284 | 290 | 281 | 288 | 58,100 |
| 2025/05/16 | 285 | 285 | 278 | 280 | 62,100 |
| 2025/05/15 | 277 | 282 | 277 | 278 | 24,700 |
| 2025/05/14 | 286 | 286 | 276 | 279 | 26,300 |
| 2025/05/13 | 282 | 292 | 277 | 283 | 698,900 |
| 2025/05/12 | 271 | 291 | 271 | 281 | 152,100 |
| 2025/05/09 | 263 | 268 | 263 | 266 | 21,100 |
| 2025/05/08 | 263 | 263 | 261 | 262 | 4,900 |
| 2025/05/07 | 265 | 265 | 260 | 265 | 21,900 |
| 2025/05/02 | 263 | 264 | 258 | 264 | 24,000 |
| 2025/05/01 | 260 | 263 | 260 | 262 | 7,400 |
| 2025/04/30 | 259 | 262 | 258 | 262 | 16,400 |
| 2025/04/28 | 258 | 260 | 255 | 259 | 23,000 |
| 2025/04/25 | 257 | 257 | 253 | 257 | 24,000 |
| 2025/04/24 | 253 | 257 | 252 | 254 | 20,900 |
| 2025/04/23 | 255 | 256 | 252 | 253 | 20,900 |
| 2025/04/22 | 249 | 256 | 249 | 254 | 20,600 |
| 2025/04/21 | 254 | 254 | 249 | 249 | 11,800 |
| 2025/04/18 | 247 | 250 | 246 | 250 | 27,800 |
| 2025/04/17 | 244 | 247 | 244 | 246 | 7,400 |
| 2025/04/16 | 249 | 249 | 244 | 245 | 15,000 |
| 2025/04/15 | 253 | 253 | 247 | 249 | 21,300 |
| 2025/04/14 | 248 | 255 | 248 | 249 | 42,900 |
| 2025/04/11 | 242 | 249 | 241 | 249 | 14,100 |
| 2025/04/10 | 248 | 248 | 235 | 245 | 41,300 |
| 2025/04/09 | 235 | 235 | 223 | 234 | 46,100 |
| 2025/04/08 | 228 | 234 | 225 | 229 | 57,900 |
| 2025/04/07 | 202 | 241 | 202 | 212 | 202,000 |
| 2025/04/04 | 265 | 268 | 249 | 250 | 102,100 |
| 2025/04/03 | 269 | 285 | 262 | 267 | 551,000 |
| 2025/04/02 | 275 | 275 | 268 | 271 | 36,500 |
| 2025/04/01 | 277 | 278 | 273 | 274 | 20,500 |
| 2025/03/31 | 279 | 281 | 275 | 277 | 25,400 |
| 2025/03/28 | 278 | 286 | 278 | 283 | 54,500 |
| 2025/03/27 | 293 | 294 | 289 | 293 | 54,000 |
| 2025/03/26 | 289 | 298 | 287 | 288 | 121,800 |
| 2025/03/25 | 291 | 291 | 286 | 288 | 14,300 |
| 2025/03/24 | 292 | 292 | 287 | 288 | 13,000 |
| 2025/03/21 | 288 | 291 | 288 | 289 | 25,500 |
| 2025/03/19 | 291 | 291 | 288 | 288 | 26,000 |
| 2025/03/18 | 288 | 290 | 287 | 288 | 8,800 |
| 2025/03/17 | 290 | 290 | 287 | 288 | 9,500 |
| 2025/03/14 | 287 | 289 | 286 | 288 | 19,500 |
| 2025/03/13 | 289 | 289 | 288 | 289 | 6,300 |
| 2025/03/12 | 290 | 292 | 285 | 288 | 36,500 |
| 2025/03/11 | 290 | 291 | 285 | 290 | 35,000 |
| 2025/03/10 | 290 | 294 | 290 | 294 | 16,500 |
| 2025/03/07 | 290 | 296 | 289 | 290 | 25,700 |
| 2025/03/06 | 290 | 292 | 288 | 290 | 20,100 |
| 2025/03/05 | 286 | 292 | 285 | 290 | 24,800 |
| 2025/03/04 | 284 | 295 | 282 | 287 | 52,400 |
| 2025/03/03 | 286 | 288 | 285 | 286 | 18,800 |
| 2025/02/28 | 291 | 292 | 285 | 287 | 55,400 |
| 2025/02/27 | 289 | 293 | 289 | 292 | 15,000 |
| 2025/02/26 | 292 | 292 | 285 | 289 | 33,800 |
| 2025/02/25 | 292 | 292 | 287 | 290 | 19,000 |
| 2025/02/21 | 285 | 289 | 285 | 289 | 21,200 |
| 2025/02/20 | 286 | 290 | 285 | 286 | 20,400 |
| 2025/02/19 | 292 | 293 | 287 | 289 | 12,700 |
| 2025/02/18 | 289 | 296 | 286 | 290 | 50,700 |
| 2025/02/17 | 299 | 299 | 282 | 286 | 149,400 |
| 2025/02/14 | 306 | 307 | 303 | 304 | 15,800 |
| 2025/02/13 | 304 | 308 | 303 | 308 | 67,300 |
| 2025/02/12 | 311 | 311 | 306 | 306 | 37,900 |
| 2025/02/10 | 307 | 310 | 303 | 309 | 52,700 |
| 2025/02/07 | 303 | 306 | 300 | 306 | 31,900 |
| 2025/02/06 | 304 | 306 | 302 | 302 | 35,600 |
| 2025/02/05 | 303 | 304 | 300 | 304 | 19,400 |
| 2025/02/04 | 302 | 305 | 300 | 300 | 27,000 |
| 2025/02/03 | 301 | 303 | 300 | 300 | 17,800 |
| 2025/01/31 | 299 | 305 | 299 | 301 | 15,400 |
| 2025/01/30 | 309 | 311 | 299 | 300 | 71,000 |
| 2025/01/29 | 299 | 308 | 298 | 307 | 211,300 |
| 2025/01/28 | 298 | 300 | 295 | 300 | 22,500 |
| 2025/01/27 | 296 | 297 | 292 | 296 | 25,200 |
| 2025/01/24 | 291 | 292 | 289 | 292 | 18,800 |
| 2025/01/23 | 289 | 290 | 287 | 289 | 14,500 |
| 2025/01/22 | 289 | 290 | 286 | 290 | 27,400 |
| 2025/01/21 | 292 | 293 | 287 | 290 | 26,300 |
| 2025/01/20 | 289 | 292 | 289 | 290 | 23,100 |
| 2025/01/17 | 292 | 292 | 286 | 289 | 28,900 |
| 2025/01/16 | 287 | 290 | 286 | 290 | 52,000 |
| 2025/01/15 | 295 | 295 | 287 | 287 | 66,000 |
| 2025/01/14 | 298 | 298 | 292 | 295 | 41,400 |
| 2025/01/10 | 295 | 298 | 292 | 298 | 27,600 |
| 2025/01/09 | 297 | 299 | 294 | 294 | 30,000 |
| 2025/01/08 | 293 | 299 | 292 | 296 | 97,900 |
| 2025/01/07 | 302 | 302 | 289 | 293 | 105,400 |
| 2025/01/06 | 293 | 304 | 293 | 299 | 118,300 |
| 2024/12/30 | 292 | 293 | 287 | 291 | 49,300 |
| 2024/12/27 | 283 | 295 | 283 | 293 | 83,000 |
| 2024/12/26 | 282 | 284 | 279 | 283 | 99,900 |
| 2024/12/25 | 270 | 305 | 269 | 282 | 339,900 |
| 2024/12/24 | 270 | 271 | 266 | 269 | 67,900 |
| 2024/12/23 | 270 | 273 | 269 | 271 | 63,900 |
| 2024/12/20 | 272 | 273 | 268 | 270 | 75,600 |
| 2024/12/19 | 272 | 274 | 270 | 273 | 64,600 |
| 2024/12/18 | 274 | 275 | 272 | 274 | 46,300 |
| 2024/12/17 | 276 | 279 | 273 | 274 | 57,900 |
| 2024/12/16 | 275 | 282 | 275 | 277 | 70,300 |
| 2024/12/13 | 270 | 277 | 270 | 274 | 138,500 |
| 2024/12/12 | 282 | 283 | 275 | 278 | 59,900 |
| 2024/12/11 | 282 | 286 | 281 | 281 | 27,100 |
| 2024/12/10 | 284 | 287 | 283 | 285 | 43,200 |
| 2024/12/09 | 284 | 288 | 284 | 286 | 45,500 |
| 2024/12/06 | 289 | 290 | 284 | 285 | 21,500 |
| 2024/12/05 | 287 | 291 | 287 | 291 | 12,000 |
| 2024/12/04 | 291 | 293 | 288 | 288 | 29,000 |
| 2024/12/03 | 291 | 296 | 290 | 296 | 18,000 |
| 2024/12/02 | 297 | 297 | 289 | 295 | 30,900 |
| 2024/11/29 | 298 | 298 | 294 | 296 | 13,400 |
| 2024/11/28 | 287 | 298 | 287 | 295 | 49,500 |
| 2024/11/27 | 288 | 299 | 285 | 287 | 98,000 |
| 2024/11/26 | 287 | 287 | 281 | 285 | 18,300 |
| 2024/11/25 | 282 | 288 | 280 | 284 | 62,800 |
| 2024/11/22 | 272 | 286 | 269 | 284 | 107,400 |
| 2024/11/21 | 271 | 271 | 268 | 269 | 34,000 |
| 2024/11/20 | 268 | 271 | 268 | 270 | 42,100 |
| 2024/11/19 | 272 | 273 | 270 | 272 | 18,000 |
| 2024/11/18 | 270 | 273 | 270 | 272 | 33,100 |
| 2024/11/15 | 271 | 279 | 271 | 275 | 58,400 |
| 2024/11/14 | 279 | 281 | 276 | 280 | 23,200 |
| 2024/11/13 | 282 | 282 | 275 | 278 | 38,600 |
| 2024/11/12 | 283 | 288 | 280 | 281 | 50,000 |
| 2024/11/11 | 284 | 288 | 282 | 283 | 24,800 |
| 2024/11/08 | 282 | 290 | 280 | 282 | 30,000 |
| 2024/11/07 | 281 | 282 | 278 | 281 | 22,100 |
| 2024/11/06 | 281 | 282 | 279 | 280 | 20,000 |
| 2024/11/05 | 278 | 290 | 278 | 280 | 24,500 |
| 2024/11/01 | 279 | 280 | 276 | 278 | 13,900 |
| 2024/10/31 | 278 | 282 | 277 | 280 | 28,300 |
| 2024/10/30 | 286 | 287 | 281 | 281 | 12,100 |
| 2024/10/29 | 279 | 286 | 276 | 282 | 32,000 |
| 2024/10/28 | 273 | 286 | 268 | 279 | 66,400 |
| 2024/10/25 | 287 | 287 | 269 | 273 | 64,500 |
| 2024/10/24 | 285 | 285 | 275 | 279 | 97,800 |
| 2024/10/23 | 287 | 289 | 284 | 285 | 25,900 |
| 2024/10/22 | 292 | 293 | 287 | 289 | 37,000 |
| 2024/10/21 | 292 | 296 | 291 | 292 | 35,100 |
| 2024/10/18 | 292 | 295 | 291 | 293 | 24,700 |
| 2024/10/17 | 296 | 298 | 292 | 294 | 19,700 |
| 2024/10/16 | 297 | 300 | 294 | 297 | 22,000 |
| 2024/10/15 | 300 | 301 | 296 | 297 | 18,200 |