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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/11 | 298 | 303 | 298 | 299 | 15,600 |
| 2024/10/10 | 301 | 301 | 298 | 300 | 9,400 |
| 2024/10/09 | 297 | 311 | 297 | 299 | 40,000 |
| 2024/10/08 | 300 | 301 | 297 | 297 | 14,500 |
| 2024/10/07 | 304 | 305 | 300 | 300 | 30,100 |
| 2024/10/04 | 308 | 309 | 304 | 304 | 32,400 |
| 2024/10/03 | 303 | 309 | 300 | 309 | 22,900 |
| 2024/10/02 | 300 | 303 | 300 | 300 | 21,100 |
| 2024/10/01 | 306 | 306 | 299 | 303 | 8,600 |
| 2024/09/30 | 298 | 306 | 298 | 300 | 51,600 |
| 2024/09/27 | 307 | 319 | 304 | 314 | 55,600 |
| 2024/09/26 | 310 | 310 | 306 | 307 | 15,500 |
| 2024/09/25 | 313 | 313 | 302 | 306 | 42,700 |
| 2024/09/24 | 309 | 310 | 303 | 305 | 15,000 |
| 2024/09/20 | 302 | 308 | 302 | 306 | 14,100 |
| 2024/09/19 | 300 | 303 | 300 | 302 | 14,900 |
| 2024/09/18 | 305 | 305 | 292 | 296 | 70,900 |
| 2024/09/17 | 305 | 306 | 296 | 301 | 81,600 |
| 2024/09/13 | 305 | 306 | 300 | 302 | 10,400 |
| 2024/09/12 | 305 | 307 | 301 | 306 | 13,800 |
| 2024/09/11 | 304 | 308 | 297 | 299 | 19,600 |
| 2024/09/10 | 308 | 310 | 301 | 308 | 25,600 |
| 2024/09/09 | 295 | 306 | 288 | 303 | 67,000 |
| 2024/09/06 | 305 | 312 | 297 | 302 | 62,700 |
| 2024/09/05 | 304 | 312 | 300 | 305 | 34,400 |
| 2024/09/04 | 310 | 311 | 304 | 305 | 59,300 |
| 2024/09/03 | 310 | 314 | 308 | 313 | 17,100 |
| 2024/09/02 | 313 | 314 | 305 | 308 | 28,900 |
| 2024/08/30 | 314 | 316 | 310 | 314 | 19,200 |
| 2024/08/29 | 313 | 316 | 311 | 314 | 21,500 |
| 2024/08/28 | 318 | 318 | 312 | 313 | 22,500 |
| 2024/08/27 | 318 | 320 | 313 | 320 | 20,700 |
| 2024/08/26 | 314 | 323 | 312 | 317 | 53,000 |
| 2024/08/23 | 314 | 315 | 311 | 314 | 13,800 |
| 2024/08/22 | 311 | 316 | 309 | 314 | 32,300 |
| 2024/08/21 | 313 | 315 | 308 | 313 | 22,600 |
| 2024/08/20 | 309 | 315 | 308 | 313 | 35,200 |
| 2024/08/19 | 317 | 317 | 306 | 306 | 29,900 |
| 2024/08/16 | 319 | 319 | 311 | 317 | 51,700 |
| 2024/08/15 | 309 | 320 | 308 | 311 | 127,800 |
| 2024/08/14 | 340 | 345 | 334 | 341 | 46,000 |
| 2024/08/13 | 312 | 340 | 312 | 334 | 88,600 |
| 2024/08/09 | 313 | 316 | 305 | 309 | 65,100 |
| 2024/08/08 | 307 | 320 | 304 | 310 | 50,200 |
| 2024/08/07 | 281 | 319 | 280 | 305 | 71,700 |
| 2024/08/06 | 310 | 310 | 269 | 281 | 210,100 |
| 2024/08/05 | 306 | 310 | 271 | 272 | 315,400 |
| 2024/08/02 | 340 | 342 | 325 | 330 | 94,700 |
| 2024/08/01 | 365 | 365 | 350 | 354 | 39,100 |
| 2024/07/31 | 359 | 364 | 356 | 361 | 21,500 |
| 2024/07/30 | 370 | 374 | 361 | 364 | 26,000 |
| 2024/07/29 | 371 | 378 | 369 | 373 | 54,200 |
| 2024/07/26 | 373 | 373 | 367 | 371 | 19,900 |
| 2024/07/25 | 370 | 371 | 366 | 367 | 23,800 |
| 2024/07/24 | 379 | 381 | 369 | 370 | 35,900 |
| 2024/07/23 | 382 | 390 | 377 | 380 | 20,100 |
| 2024/07/22 | 365 | 390 | 365 | 382 | 100,900 |
| 2024/07/19 | 375 | 375 | 365 | 366 | 58,200 |
| 2024/07/18 | 387 | 389 | 375 | 378 | 45,100 |
| 2024/07/17 | 390 | 393 | 389 | 389 | 16,400 |
| 2024/07/16 | 388 | 389 | 385 | 387 | 12,900 |
| 2024/07/12 | 381 | 389 | 379 | 386 | 21,500 |
| 2024/07/11 | 381 | 386 | 379 | 385 | 50,700 |
| 2024/07/10 | 395 | 395 | 381 | 384 | 65,900 |
| 2024/07/09 | 398 | 402 | 383 | 387 | 98,700 |
| 2024/07/08 | 402 | 404 | 395 | 398 | 39,900 |
| 2024/07/05 | 397 | 407 | 397 | 400 | 37,800 |
| 2024/07/04 | 398 | 408 | 397 | 399 | 46,000 |
| 2024/07/03 | 396 | 407 | 395 | 401 | 84,800 |
| 2024/07/02 | 389 | 395 | 381 | 395 | 168,400 |
| 2024/07/01 | 390 | 392 | 388 | 392 | 33,800 |
| 2024/06/28 | 398 | 398 | 390 | 395 | 41,000 |
| 2024/06/27 | 397 | 409 | 395 | 400 | 71,300 |
| 2024/06/26 | 407 | 407 | 379 | 390 | 233,100 |
| 2024/06/25 | 417 | 423 | 398 | 408 | 113,100 |
| 2024/06/24 | 411 | 415 | 405 | 411 | 64,700 |
| 2024/06/21 | 408 | 417 | 405 | 412 | 53,200 |
| 2024/06/20 | 438 | 438 | 405 | 412 | 179,600 |
| 2024/06/19 | 417 | 438 | 416 | 434 | 130,900 |
| 2024/06/18 | 414 | 419 | 408 | 416 | 92,200 |
| 2024/06/17 | 423 | 423 | 407 | 420 | 112,600 |
| 2024/06/14 | 416 | 424 | 412 | 417 | 157,100 |
| 2024/06/13 | 384 | 415 | 382 | 411 | 247,200 |
| 2024/06/12 | 373 | 392 | 373 | 386 | 107,200 |
| 2024/06/11 | 381 | 384 | 372 | 375 | 81,900 |
| 2024/06/10 | 365 | 389 | 365 | 387 | 264,200 |
| 2024/06/07 | 346 | 365 | 343 | 364 | 240,500 |
| 2024/06/06 | 351 | 351 | 345 | 348 | 23,300 |
| 2024/06/05 | 341 | 356 | 340 | 348 | 72,400 |
| 2024/06/04 | 339 | 364 | 336 | 345 | 296,200 |
| 2024/06/03 | 323 | 343 | 323 | 339 | 103,000 |
| 2024/05/31 | 324 | 326 | 320 | 322 | 31,100 |
| 2024/05/30 | 324 | 327 | 321 | 325 | 7,700 |
| 2024/05/29 | 324 | 329 | 322 | 325 | 71,300 |
| 2024/05/28 | 320 | 327 | 320 | 323 | 28,800 |
| 2024/05/27 | 327 | 327 | 315 | 320 | 69,500 |
| 2024/05/24 | 322 | 328 | 321 | 326 | 15,800 |
| 2024/05/23 | 330 | 331 | 323 | 323 | 36,800 |
| 2024/05/22 | 334 | 337 | 330 | 330 | 20,900 |
| 2024/05/21 | 333 | 336 | 330 | 333 | 46,100 |
| 2024/05/20 | 320 | 332 | 320 | 332 | 52,500 |
| 2024/05/17 | 322 | 328 | 318 | 322 | 15,200 |
| 2024/05/16 | 325 | 331 | 317 | 318 | 89,900 |
| 2024/05/15 | 330 | 333 | 324 | 333 | 77,100 |
| 2024/05/14 | 324 | 333 | 324 | 328 | 95,600 |
| 2024/05/13 | 319 | 324 | 319 | 321 | 45,100 |
| 2024/05/10 | 317 | 319 | 311 | 319 | 47,800 |
| 2024/05/09 | 314 | 314 | 305 | 309 | 28,800 |
| 2024/05/08 | 314 | 315 | 312 | 312 | 10,700 |
| 2024/05/07 | 314 | 314 | 310 | 314 | 15,800 |
| 2024/05/02 | 311 | 315 | 309 | 312 | 15,400 |
| 2024/05/01 | 307 | 313 | 307 | 313 | 28,700 |
| 2024/04/30 | 308 | 310 | 307 | 309 | 19,500 |
| 2024/04/26 | 306 | 311 | 305 | 308 | 23,100 |
| 2024/04/25 | 307 | 319 | 305 | 306 | 99,200 |
| 2024/04/24 | 309 | 310 | 307 | 309 | 19,400 |
| 2024/04/23 | 312 | 312 | 305 | 308 | 23,200 |
| 2024/04/22 | 306 | 310 | 303 | 308 | 17,300 |
| 2024/04/19 | 311 | 316 | 300 | 307 | 84,800 |
| 2024/04/18 | 303 | 316 | 301 | 308 | 135,800 |
| 2024/04/17 | 302 | 309 | 299 | 301 | 41,900 |
| 2024/04/16 | 305 | 340 | 299 | 300 | 568,100 |
| 2024/04/15 | 306 | 306 | 300 | 305 | 26,400 |
| 2024/04/12 | 302 | 308 | 301 | 306 | 37,400 |
| 2024/04/11 | 311 | 311 | 302 | 304 | 44,800 |
| 2024/04/10 | 300 | 320 | 296 | 304 | 203,100 |
| 2024/04/09 | 299 | 336 | 297 | 301 | 965,400 |
| 2024/04/08 | 298 | 302 | 296 | 299 | 12,700 |
| 2024/04/05 | 299 | 304 | 292 | 298 | 77,500 |
| 2024/04/04 | 307 | 308 | 303 | 304 | 24,800 |
| 2024/04/03 | 309 | 313 | 307 | 307 | 22,000 |
| 2024/04/02 | 311 | 315 | 308 | 309 | 25,700 |
| 2024/04/01 | 317 | 318 | 312 | 312 | 19,100 |
| 2024/03/29 | 311 | 317 | 311 | 316 | 27,800 |
| 2024/03/28 | 315 | 325 | 312 | 312 | 93,600 |
| 2024/03/27 | 315 | 316 | 311 | 316 | 31,900 |
| 2024/03/26 | 318 | 318 | 311 | 314 | 20,700 |
| 2024/03/25 | 317 | 317 | 314 | 317 | 16,300 |
| 2024/03/22 | 319 | 319 | 312 | 314 | 45,400 |
| 2024/03/21 | 314 | 319 | 312 | 318 | 47,600 |
| 2024/03/19 | 314 | 314 | 311 | 312 | 16,900 |
| 2024/03/18 | 311 | 314 | 309 | 313 | 37,600 |
| 2024/03/15 | 307 | 309 | 298 | 308 | 61,300 |
| 2024/03/14 | 311 | 315 | 309 | 309 | 30,400 |
| 2024/03/13 | 327 | 327 | 310 | 311 | 110,700 |
| 2024/03/12 | 309 | 323 | 309 | 319 | 67,500 |
| 2024/03/11 | 313 | 319 | 309 | 309 | 116,700 |
| 2024/03/08 | 320 | 332 | 311 | 325 | 322,000 |
| 2024/03/07 | 304 | 336 | 304 | 314 | 648,800 |
| 2024/03/06 | 294 | 303 | 292 | 301 | 64,800 |
| 2024/03/05 | 292 | 296 | 291 | 294 | 31,900 |
| 2024/03/04 | 297 | 297 | 283 | 291 | 116,900 |
| 2024/03/01 | 299 | 300 | 295 | 298 | 39,700 |
| 2024/02/29 | 303 | 303 | 297 | 301 | 53,600 |
| 2024/02/28 | 302 | 303 | 298 | 300 | 48,300 |
| 2024/02/27 | 291 | 304 | 291 | 302 | 125,000 |
| 2024/02/26 | 290 | 291 | 286 | 291 | 35,000 |
| 2024/02/22 | 289 | 289 | 284 | 288 | 20,100 |
| 2024/02/21 | 290 | 290 | 284 | 286 | 33,200 |
| 2024/02/20 | 289 | 294 | 286 | 286 | 44,100 |
| 2024/02/19 | 284 | 289 | 281 | 286 | 36,800 |
| 2024/02/16 | 278 | 285 | 278 | 284 | 22,500 |
| 2024/02/15 | 283 | 286 | 277 | 278 | 57,800 |
| 2024/02/14 | 288 | 288 | 281 | 281 | 44,500 |
| 2024/02/13 | 289 | 289 | 286 | 289 | 21,900 |
| 2024/02/09 | 290 | 291 | 286 | 289 | 31,800 |
| 2024/02/08 | 290 | 290 | 286 | 289 | 17,500 |
| 2024/02/07 | 291 | 293 | 289 | 289 | 21,100 |
| 2024/02/06 | 293 | 294 | 291 | 293 | 13,900 |
| 2024/02/05 | 296 | 296 | 292 | 296 | 15,700 |
| 2024/02/02 | 292 | 294 | 291 | 293 | 14,500 |
| 2024/02/01 | 300 | 300 | 292 | 293 | 35,100 |
| 2024/01/31 | 299 | 300 | 296 | 298 | 17,900 |
| 2024/01/30 | 304 | 304 | 296 | 299 | 26,400 |
| 2024/01/29 | 292 | 304 | 292 | 298 | 62,600 |
| 2024/01/26 | 290 | 297 | 287 | 292 | 72,800 |
| 2024/01/25 | 292 | 292 | 285 | 289 | 25,200 |
| 2024/01/24 | 295 | 295 | 285 | 286 | 50,300 |
| 2024/01/23 | 297 | 297 | 289 | 290 | 91,100 |
| 2024/01/22 | 281 | 292 | 281 | 291 | 46,400 |
| 2024/01/19 | 282 | 284 | 279 | 281 | 28,900 |
| 2024/01/18 | 281 | 283 | 279 | 283 | 24,000 |
| 2024/01/17 | 286 | 295 | 280 | 282 | 114,000 |
| 2024/01/16 | 285 | 286 | 285 | 285 | 10,800 |
| 2024/01/15 | 289 | 289 | 284 | 285 | 42,200 |
| 2024/01/12 | 286 | 288 | 283 | 286 | 40,700 |
| 2024/01/11 | 289 | 291 | 285 | 287 | 40,900 |
| 2024/01/10 | 290 | 291 | 288 | 289 | 17,000 |
| 2024/01/09 | 291 | 293 | 289 | 290 | 19,400 |
| 2024/01/05 | 293 | 295 | 291 | 291 | 25,600 |
| 2024/01/04 | 291 | 297 | 288 | 296 | 50,100 |